KissMeData/109670/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	201400	190545970	9110	9110	9110	9110	1195
3	20241024	201300	190545970	9110	9110	9110	9110	0
4	20241024	201200	190545970	9110	9110	9110	9110	0
5	20241024	201100	190545970	9110	9110	9110	9110	0
6	20241024	201000	190545970	9110	9110	9110	9110	0
7	20241024	200900	190545970	9110	9110	9110	9110	0
8	20241024	200800	190545970	9110	9110	9110	9110	0
9	20241024	200700	190545970	9110	9110	9110	9110	0
10	20241024	200600	190545970	9110	9110	9110	9110	0
11	20241024	200500	190545970	9110	9110	9110	9110	0
12	20241024	200400	190545970	9110	9110	9110	9110	0
13	20241024	200300	190545970	9110	9110	9110	9110	0
14	20241024	200200	190545970	9110	9110	9110	9110	0
15	20241024	200100	190545970	9110	9110	9110	9110	0
16	20241024	200000	190545970	9110	9110	9110	9110	0
17	20241024	195900	190545970	9110	9110	9110	9110	0
18	20241024	195800	190545970	9110	9110	9110	9110	0
19	20241024	195700	190545970	9110	9110	9110	9110	0
20	20241024	195600	190545970	9110	9110	9110	9110	0
21	20241024	195500	190545970	9110	9110	9110	9110	0
22	20241024	195400	190545970	9110	9110	9110	9110	0
23	20241024	195300	190545970	9110	9110	9110	9110	0
24	20241024	195200	190545970	9110	9110	9110	9110	0
25	20241024	195100	190545970	9110	9110	9110	9110	0
26	20241024	195000	190545970	9110	9110	9110	9110	0
27	20241024	194900	190545970	9110	9110	9110	9110	0
28	20241024	194800	190545970	9110	9110	9110	9110	0
29	20241024	194700	190545970	9110	9110	9110	9110	0
30	20241024	194600	190545970	9110	9110	9110	9110	0
31	20241024	194500	190545970	9110	9110	9110	9110	0
32	20241024	194400	190545970	9110	9110	9110	9110	1195
33	20241024	194300	190545970	9110	9110	9110	9110	0
34	20241024	194200	190545970	9110	9110	9110	9110	0
35	20241024	194100	190545970	9110	9110	9110	9110	0
36	20241024	194000	190545970	9110	9110	9110	9110	0
37	20241024	193900	190545970	9110	9110	9110	9110	0
38	20241024	193800	190545970	9110	9110	9110	9110	0
39	20241024	193700	190545970	9110	9110	9110	9110	0
40	20241024	193600	190545970	9110	9110	9110	9110	0
41	20241024	193500	190545970	9110	9110	9110	9110	0
42	20241024	193400	190545970	9110	9110	9110	9110	0
43	20241024	193300	190545970	9110	9110	9110	9110	0
44	20241024	193200	190545970	9110	9110	9110	9110	0
45	20241024	193100	190545970	9110	9110	9110	9110	0
46	20241024	193000	190545970	9110	9110	9110	9110	0
47	20241024	192900	190545970	9110	9110	9110	9110	0
48	20241024	192800	190545970	9110	9110	9110	9110	0
49	20241024	192700	190545970	9110	9110	9110	9110	0
50	20241024	192600	190545970	9110	9110	9110	9110	0
51	20241024	192500	190545970	9110	9110	9110	9110	0
52	20241024	192400	190545970	9110	9110	9110	9110	0
53	20241024	192300	190545970	9110	9110	9110	9110	0
54	20241024	192200	190545970	9110	9110	9110	9110	0
55	20241024	192100	190545970	9110	9110	9110	9110	0
56	20241024	192000	190545970	9110	9110	9110	9110	0
57	20241024	191900	190545970	9110	9110	9110	9110	0
58	20241024	191800	190545970	9110	9110	9110	9110	0
59	20241024	191700	190545970	9110	9110	9110	9110	0
60	20241024	191600	190545970	9110	9110	9110	9110	0
61	20241024	191500	190545970	9110	9110	9110	9110	0
62	20241024	191400	190545970	9110	9110	9110	9110	1195
63	20241024	191300	190545970	9110	9110	9110	9110	0
64	20241024	191200	190545970	9110	9110	9110	9110	0
65	20241024	191100	190545970	9110	9110	9110	9110	0
66	20241024	191000	190545970	9110	9110	9110	9110	0
67	20241024	190900	190545970	9110	9110	9110	9110	0
68	20241024	190800	190545970	9110	9110	9110	9110	0
69	20241024	190700	190545970	9110	9110	9110	9110	0
70	20241024	190600	190545970	9110	9110	9110	9110	0
71	20241024	190500	190545970	9110	9110	9110	9110	0
72	20241024	190400	190545970	9110	9110	9110	9110	0
73	20241024	190300	190545970	9110	9110	9110	9110	0
74	20241024	190200	190545970	9110	9110	9110	9110	0
75	20241024	190100	190545970	9110	9110	9110	9110	0
76	20241024	190000	190545970	9110	9110	9110	9110	0
77	20241024	185900	190545970	9110	9110	9110	9110	0
78	20241024	185800	190545970	9110	9110	9110	9110	0
79	20241024	185700	190545970	9110	9110	9110	9110	0
80	20241024	185600	190545970	9110	9110	9110	9110	0
81	20241024	185500	190545970	9110	9110	9110	9110	0
82	20241024	185400	190545970	9110	9110	9110	9110	0
83	20241024	185300	190545970	9110	9110	9110	9110	0
84	20241024	185200	190545970	9110	9110	9110	9110	0
85	20241024	185100	190545970	9110	9110	9110	9110	0
86	20241024	185000	190545970	9110	9110	9110	9110	0
87	20241024	184900	190545970	9110	9110	9110	9110	0
88	20241024	184800	190545970	9110	9110	9110	9110	0
89	20241024	184700	190545970	9110	9110	9110	9110	0
90	20241024	184600	190545970	9110	9110	9110	9110	0
91	20241024	184500	190545970	9110	9110	9110	9110	0
92	20241024	184400	190545970	9110	9110	9110	9110	1195
93	20241024	184300	190545970	9110	9110	9110	9110	0
94	20241024	184200	190545970	9110	9110	9110	9110	0
95	20241024	184100	190545970	9110	9110	9110	9110	0
96	20241024	184000	190545970	9110	9110	9110	9110	0
97	20241024	183900	190545970	9110	9110	9110	9110	0
98	20241024	183800	190545970	9110	9110	9110	9110	0
99	20241024	183700	190545970	9110	9110	9110	9110	0
100	20241024	183600	190545970	9110	9110	9110	9110	0
101	20241024	183500	190545970	9110	9110	9110	9110	0
102	20241024	183400	190545970	9110	9110	9110	9110	0
103	20241024	183300	190545970	9110	9110	9110	9110	0
104	20241024	183200	190545970	9110	9110	9110	9110	0
105	20241024	183100	190545970	9110	9110	9110	9110	0
106	20241024	183000	190545970	9110	9110	9110	9110	0
107	20241024	182900	190545970	9110	9110	9110	9110	0
108	20241024	182800	190545970	9110	9110	9110	9110	0
109	20241024	182700	190545970	9110	9110	9110	9110	0
110	20241024	182600	190545970	9110	9110	9110	9110	0
111	20241024	182500	190545970	9110	9110	9110	9110	0
112	20241024	182400	190545970	9110	9110	9110	9110	0
113	20241024	182300	190545970	9110	9110	9110	9110	0
114	20241024	182200	190545970	9110	9110	9110	9110	0
115	20241024	182100	190545970	9110	9110	9110	9110	0
116	20241024	182000	190545970	9110	9110	9110	9110	0
117	20241024	181900	190545970	9110	9110	9110	9110	0
118	20241024	181800	190545970	9110	9110	9110	9110	0
119	20241024	181700	190545970	9110	9110	9110	9110	0
120	20241024	181600	190545970	9110	9110	9110	9110	0
121	20241024	181500	190545970	9110	9110	9110	9110	0
122	20241024	181400	190545970	9110	9110	9110	9110	1195
123	20241024	181300	190545970	9110	9110	9110	9110	0
124	20241024	181200	190545970	9110	9110	9110	9110	0
125	20241024	181100	190545970	9110	9110	9110	9110	0
126	20241024	181000	190545970	9110	9110	9110	9110	0
127	20241024	180900	190545970	9110	9110	9110	9110	0
128	20241024	180800	190545970	9110	9110	9110	9110	0
129	20241024	180700	190545970	9110	9110	9110	9110	0
130	20241024	180600	190545970	9110	9110	9110	9110	0
131	20241024	180500	190545970	9110	9110	9110	9110	0
132	20241024	180400	190545970	9110	9110	9110	9110	0
133	20241024	180300	190545970	9110	9110	9110	9110	0
134	20241024	180200	190545970	9110	9110	9110	9110	0
135	20241024	180100	190545970	9110	9110	9110	9110	0
136	20241024	180000	190545970	9110	9110	9110	9110	0
137	20241024	175900	190545970	9110	9110	9110	9110	0
138	20241024	175800	190545970	9110	9110	9110	9110	0
139	20241024	175700	190545970	9110	9110	9110	9110	0
140	20241024	175600	190545970	9110	9110	9110	9110	0
141	20241024	175500	190545970	9110	9110	9110	9110	0
142	20241024	175400	190545970	9110	9110	9110	9110	0
143	20241024	175300	190545970	9110	9110	9110	9110	0
144	20241024	175200	190545970	9110	9110	9110	9110	0
145	20241024	175100	190545970	9110	9110	9110	9110	0
146	20241024	175000	190545970	9110	9110	9110	9110	0
147	20241024	174900	190545970	9110	9110	9110	9110	0
148	20241024	174800	190545970	9110	9110	9110	9110	0
149	20241024	174700	190545970	9110	9110	9110	9110	0
150	20241024	174600	190545970	9110	9110	9110	9110	0
151	20241024	174500	190545970	9110	9110	9110	9110	0
152	20241024	174400	190545970	9110	9110	9110	9110	1195
153	20241024	174300	190545970	9110	9110	9110	9110	0
154	20241024	174200	190545970	9110	9110	9110	9110	0
155	20241024	174100	190545970	9110	9110	9110	9110	0
156	20241024	174000	190545970	9110	9110	9110	9110	0
157	20241024	173900	190545970	9110	9110	9110	9110	0
158	20241024	173800	190545970	9110	9110	9110	9110	0
159	20241024	173700	190545970	9110	9110	9110	9110	0
160	20241024	173600	190545970	9110	9110	9110	9110	0
161	20241024	173500	190545970	9110	9110	9110	9110	0
162	20241024	173400	190545970	9110	9110	9110	9110	0
163	20241024	173300	190545970	9110	9110	9110	9110	0
164	20241024	173200	190545970	9110	9110	9110	9110	0
165	20241024	173100	190545970	9110	9110	9110	9110	0
166	20241024	173000	190545970	9110	9110	9110	9110	0
167	20241024	172900	190545970	9110	9110	9110	9110	0
168	20241024	172800	190545970	9110	9110	9110	9110	0
169	20241024	172700	190545970	9110	9110	9110	9110	0
170	20241024	172600	190545970	9110	9110	9110	9110	0
171	20241024	172500	190545970	9110	9110	9110	9110	0
172	20241024	172400	190545970	9110	9110	9110	9110	0
173	20241024	172300	190545970	9110	9110	9110	9110	0
174	20241024	172200	190545970	9110	9110	9110	9110	0
175	20241024	172100	190545970	9110	9110	9110	9110	0
176	20241024	172000	190545970	9110	9110	9110	9110	0
177	20241024	171900	190545970	9110	9110	9110	9110	0
178	20241024	171800	190545970	9110	9110	9110	9110	0
179	20241024	171700	190545970	9110	9110	9110	9110	0
180	20241024	171600	190545970	9110	9110	9110	9110	0
181	20241024	171500	190545970	9110	9110	9110	9110	0
182	20241024	171400	190545970	9110	9110	9110	9110	1195
183	20241024	171300	190545970	9110	9110	9110	9110	0
184	20241024	171200	190545970	9110	9110	9110	9110	0
185	20241024	171100	190545970	9110	9110	9110	9110	0
186	20241024	171000	190545970	9110	9110	9110	9110	0
187	20241024	170900	190545970	9110	9110	9110	9110	0
188	20241024	170800	190545970	9110	9110	9110	9110	0
189	20241024	170700	190545970	9110	9110	9110	9110	0
190	20241024	170600	190545970	9110	9110	9110	9110	0
191	20241024	170500	190545970	9110	9110	9110	9110	0
192	20241024	170400	190545970	9110	9110	9110	9110	0
193	20241024	170300	190545970	9110	9110	9110	9110	0
194	20241024	170200	190545970	9110	9110	9110	9110	0
195	20241024	170100	190545970	9110	9110	9110	9110	0
196	20241024	170000	190545970	9110	9110	9110	9110	0
197	20241024	165900	190545970	9110	9110	9110	9110	0
198	20241024	165800	190545970	9110	9110	9110	9110	0
199	20241024	165700	190545970	9110	9110	9110	9110	0
200	20241024	165600	190545970	9110	9110	9110	9110	0
201	20241024	165500	190545970	9110	9110	9110	9110	0
202	20241024	165400	190545970	9110	9110	9110	9110	0
203	20241024	165300	190545970	9110	9110	9110	9110	0
204	20241024	165200	190545970	9110	9110	9110	9110	0
205	20241024	165100	190545970	9110	9110	9110	9110	0
206	20241024	165000	190545970	9110	9110	9110	9110	0
207	20241024	164900	190545970	9110	9110	9110	9110	0
208	20241024	164800	190545970	9110	9110	9110	9110	0
209	20241024	164700	190545970	9110	9110	9110	9110	0
210	20241024	164600	190545970	9110	9110	9110	9110	0
211	20241024	164500	190545970	9110	9110	9110	9110	0
212	20241024	164400	190545970	9110	9110	9110	9110	1195
213	20241024	164300	190545970	9110	9110	9110	9110	0
214	20241024	164200	190545970	9110	9110	9110	9110	0
215	20241024	164100	190545970	9110	9110	9110	9110	0
216	20241024	164000	190545970	9110	9110	9110	9110	0
217	20241024	163900	190545970	9110	9110	9110	9110	0
218	20241024	163800	190545970	9110	9110	9110	9110	0
219	20241024	163700	190545970	9110	9110	9110	9110	0
220	20241024	163600	190545970	9110	9110	9110	9110	0
221	20241024	163500	190545970	9110	9110	9110	9110	0
222	20241024	163400	190545970	9110	9110	9110	9110	0
223	20241024	163300	190545970	9110	9110	9110	9110	0
224	20241024	163200	190545970	9110	9110	9110	9110	0
225	20241024	163100	190545970	9110	9110	9110	9110	0
226	20241024	163000	190545970	9110	9110	9110	9110	0
227	20241024	162900	190545970	9110	9110	9110	9110	0
228	20241024	162800	190545970	9110	9110	9110	9110	0
229	20241024	162700	190545970	9110	9110	9110	9110	0
230	20241024	162600	190545970	9110	9110	9110	9110	0
231	20241024	162500	190545970	9110	9110	9110	9110	0
232	20241024	162400	190545970	9110	9110	9110	9110	0
233	20241024	162300	190545970	9110	9110	9110	9110	0
234	20241024	162200	190545970	9110	9110	9110	9110	0
235	20241024	162100	190545970	9110	9110	9110	9110	0
236	20241024	162000	190545970	9110	9110	9110	9110	0
237	20241024	161900	190545970	9110	9110	9110	9110	0
238	20241024	161800	190545970	9110	9110	9110	9110	0
239	20241024	161700	190545970	9110	9110	9110	9110	0
240	20241024	161600	190545970	9110	9110	9110	9110	0
241	20241024	161500	190545970	9110	9110	9110	9110	0
242	20241024	161400	190545970	9110	9110	9110	9110	1195
243	20241024	161300	190545970	9110	9110	9110	9110	0
244	20241024	161200	190545970	9110	9110	9110	9110	0
245	20241024	161100	190545970	9110	9110	9110	9110	0
246	20241024	161000	190545970	9110	9110	9110	9110	0
247	20241024	160900	190545970	9110	9110	9110	9110	0
248	20241024	160800	190545970	9110	9110	9110	9110	0
249	20241024	160700	190545970	9110	9110	9110	9110	0
250	20241024	160600	190545970	9110	9110	9110	9110	0
251	20241024	160500	190545970	9110	9110	9110	9110	0
252	20241024	160400	190545970	9110	9110	9110	9110	0
253	20241024	160300	190545970	9110	9110	9110	9110	0
254	20241024	160200	190545970	9110	9110	9110	9110	0
255	20241024	160100	190545970	9110	9110	9110	9110	0
256	20241024	160000	190545970	9110	9110	9110	9110	0
257	20241024	155900	190545970	9110	9110	9110	9110	0
258	20241024	155800	190545970	9110	9110	9110	9110	0
259	20241024	155700	190545970	9110	9110	9110	9110	0
260	20241024	155600	190545970	9110	9110	9110	9110	0
261	20241024	155500	190545970	9110	9110	9110	9110	0
262	20241024	155400	190545970	9110	9110	9110	9110	0
263	20241024	155300	190545970	9110	9110	9110	9110	0
264	20241024	155200	190545970	9110	9110	9110	9110	0
265	20241024	155100	190545970	9110	9110	9110	9110	0
266	20241024	155000	190545970	9110	9110	9110	9110	0
267	20241024	154900	190545970	9110	9110	9110	9110	0
268	20241024	154800	190545970	9110	9110	9110	9110	0
269	20241024	154700	190545970	9110	9110	9110	9110	0
270	20241024	154600	190545970	9110	9110	9110	9110	0
271	20241024	154500	190545970	9110	9110	9110	9110	0
272	20241024	154400	190545970	9110	9110	9110	9110	1195
273	20241024	154300	190545970	9110	9110	9110	9110	0
274	20241024	154200	190545970	9110	9110	9110	9110	0
275	20241024	154100	190545970	9110	9110	9110	9110	0
276	20241024	154000	190545970	9110	9110	9110	9110	0
277	20241024	153900	190545970	9110	9110	9110	9110	0
278	20241024	153800	190545970	9110	9110	9110	9110	0
279	20241024	153700	190545970	9110	9110	9110	9110	0
280	20241024	153600	190545970	9110	9110	9110	9110	0
281	20241024	153500	190545970	9110	9110	9110	9110	0
282	20241024	153400	190545970	9110	9110	9110	9110	0
283	20241024	153300	190545970	9110	9110	9110	9110	0
284	20241024	153200	190545970	9110	9110	9110	9110	0
285	20241024	153100	190545970	9110	9110	9110	9110	0
286	20241024	153000	190545970	9110	9110	9110	9110	1195
287	20241024	152900	179659520	9180	9180	9180	9180	0
288	20241024	152800	179659520	9180	9180	9180	9180	0
289	20241024	152700	179659520	9180	9180	9180	9180	0
290	20241024	152600	179659520	9180	9180	9180	9180	0
291	20241024	152500	179659520	9180	9180	9180	9180	0
292	20241024	152400	179659520	9180	9180	9180	9180	0
293	20241024	152300	179659520	9180	9180	9180	9180	0
294	20241024	152200	179659520	9180	9180	9180	9180	0
295	20241024	152100	179659520	9180	9180	9180	9180	0
296	20241024	152000	179659520	9180	9180	9180	9180	0
297	20241024	151900	179659520	9180	9180	9180	9180	0
298	20241024	151800	179659520	9180	9180	9180	9180	1
299	20241024	151700	179650340	9170	9170	9170	9170	0
300	20241024	151600	179650340	9170	9160	9170	9160	149
301	20241024	151500	178284710	9160	9160	9160	9160	0
302	20241024	151400	178284710	9160	9160	9160	9160	0
303	20241024	151300	178284710	9160	9150	9160	9150	280
304	20241024	151200	175721910	9110	9130	9130	9110	995
305	20241024	151100	166652510	9150	9130	9150	9130	563
306	20241024	151000	161506950	9130	9150	9150	9130	163
307	20241024	150900	160018610	9160	9160	9160	9160	45
308	20241024	150800	159606410	9160	9140	9170	9140	3
309	20241024	150700	159578940	9180	9180	9180	9180	0
310	20241024	150600	159578940	9180	9180	9180	9180	0
311	20241024	150500	159578940	9180	9140	9180	9140	255
312	20241024	150400	157245440	9200	9200	9200	9200	0
313	20241024	150300	157245440	9200	9200	9200	9200	0
314	20241024	150200	157245440	9200	9200	9200	9200	122
315	20241024	150100	156123040	9200	9200	9200	9200	0
316	20241024	150000	156123040	9200	9200	9200	9200	614
317	20241024	145900	150474240	9150	9150	9150	9150	100
318	20241024	145800	149559240	9150	9150	9150	9150	100
319	20241024	145700	148644240	9150	9150	9150	9150	200
320	20241024	145600	146814240	9160	9160	9160	9160	0
321	20241024	145500	146814240	9160	9190	9200	9160	680
322	20241024	145400	140574530	9210	9210	9210	9210	0
323	20241024	145300	140574530	9210	9210	9210	9210	0
324	20241024	145200	140574530	9210	9210	9210	9210	0
325	20241024	145100	140574530	9210	9190	9210	9190	143
326	20241024	145000	139258500	9200	9200	9200	9200	100
327	20241024	144900	138338500	9200	9210	9210	9200	153
328	20241024	144800	136929380	9210	9210	9210	9210	0
329	20241024	144700	136929380	9210	9210	9210	9210	50
330	20241024	144600	136468880	9260	9260	9260	9260	1
331	20241024	144500	136459620	9210	9280	9280	9210	120
332	20241024	144400	135352350	9260	9260	9260	9260	0
333	20241024	144300	135352350	9260	9260	9260	9260	1
334	20241024	144200	135343090	9210	9210	9210	9210	0
335	20241024	144100	135343090	9210	9210	9210	9210	0
336	20241024	144000	135343090	9210	9210	9210	9210	15
337	20241024	143900	135204940	9260	9260	9260	9260	0
338	20241024	143800	135204940	9260	9260	9260	9260	0
339	20241024	143700	135204940	9260	9260	9260	9260	1
340	20241024	143600	135195680	9210	9210	9210	9210	0
341	20241024	143500	135195680	9210	9210	9210	9210	76
342	20241024	143400	134495720	9210	9270	9270	9210	39
343	20241024	143300	134136020	9260	9260	9270	9260	22
344	20241024	143200	133932290	9260	9260	9260	9260	0
345	20241024	143100	133932290	9260	9260	9260	9260	12
346	20241024	143000	133821170	9260	9260	9260	9260	1
347	20241024	142900	133811910	9260	9250	9260	9250	2
348	20241024	142800	133793400	9210	9210	9210	9210	0
349	20241024	142700	133793400	9210	9210	9210	9210	0
350	20241024	142600	133793400	9210	9210	9210	9210	74
351	20241024	142500	133111860	9210	9210	9210	9210	0
352	20241024	142400	133111860	9210	9220	9220	9210	694
353	20241024	142300	126717550	9270	9270	9270	9270	1
354	20241024	142200	126708280	9280	9280	9280	9280	0
355	20241024	142100	126708280	9280	9280	9280	9280	0
356	20241024	142000	126708280	9280	9280	9280	9280	0
357	20241024	141900	126708280	9280	9280	9280	9280	0
358	20241024	141800	126708280	9280	9280	9280	9280	26
359	20241024	141700	126467000	9280	9280	9280	9280	34
360	20241024	141600	126151480	9290	9290	9290	9290	0
361	20241024	141500	126151480	9290	9290	9290	9290	0
362	20241024	141400	126151480	9290	9290	9290	9290	0
363	20241024	141300	126151480	9290	9290	9290	9290	0
364	20241024	141200	126151480	9290	9290	9290	9290	0
365	20241024	141100	126151480	9290	9290	9290	9290	0
366	20241024	141000	126151480	9290	9290	9290	9290	0
367	20241024	140900	126151480	9290	9290	9290	9290	0
368	20241024	140800	126151480	9290	9290	9290	9290	0
369	20241024	140700	126151480	9290	9290	9290	9290	0
370	20241024	140600	126151480	9290	9290	9290	9290	0
371	20241024	140500	126151480	9290	9290	9290	9290	0
372	20241024	140400	126151480	9290	9290	9290	9290	0
373	20241024	140300	126151480	9290	9290	9290	9290	0
374	20241024	140200	126151480	9290	9290	9290	9290	0
375	20241024	140100	126151480	9290	9290	9290	9290	1
376	20241024	140000	126142190	9280	9280	9280	9280	113
377	20241024	135900	125093550	9300	9300	9300	9300	20
378	20241024	135800	124907550	9300	9300	9300	9300	1
379	20241024	135700	124898250	9280	9270	9280	9270	179
380	20241024	135600	123237400	9270	9260	9270	9260	2
381	20241024	135500	123218870	9250	9220	9250	9220	31
382	20241024	135400	122933020	9220	9220	9220	9220	0
383	20241024	135300	122933020	9220	9220	9220	9220	0
384	20241024	135200	122933020	9220	9220	9220	9220	0
385	20241024	135100	122933020	9220	9220	9220	9220	0
386	20241024	135000	122933020	9220	9220	9220	9220	0
387	20241024	134900	122933020	9220	9220	9220	9220	0
388	20241024	134800	122933020	9220	9220	9220	9220	108
389	20241024	134700	121937260	9220	9220	9220	9220	16
390	20241024	134600	121789740	9210	9210	9210	9210	21
391	20241024	134500	121596330	9210	9210	9210	9210	0
392	20241024	134400	121596330	9210	9210	9210	9210	0
393	20241024	134300	121596330	9210	9210	9210	9210	381
394	20241024	134200	118087320	9190	9190	9190	9190	0
395	20241024	134100	118087320	9190	9190	9190	9190	0
396	20241024	134000	118087320	9190	9190	9190	9190	0
397	20241024	133900	118087320	9190	9190	9190	9190	0
398	20241024	133800	118087320	9190	9190	9190	9190	0
399	20241024	133700	118087320	9190	9190	9190	9190	0
400	20241024	133600	118087320	9190	9190	9190	9190	0
401	20241024	133500	118087320	9190	9190	9190	9190	79
402	20241024	133400	117361310	9210	9210	9210	9210	0
403	20241024	133300	117361310	9210	9210	9210	9210	0
404	20241024	133200	117361310	9210	9210	9210	9210	0
405	20241024	133100	117361310	9210	9210	9210	9210	10
406	20241024	133000	117269210	9210	9210	9210	9210	5
407	20241024	132900	117223160	9200	9200	9200	9200	10
408	20241024	132800	117131160	9200	9200	9200	9200	0
409	20241024	132700	117131160	9200	9210	9210	9200	15
410	20241024	132600	116993110	9210	9210	9210	9210	0
411	20241024	132500	116993110	9210	9210	9210	9210	0
412	20241024	132400	116993110	9210	9210	9210	9210	5
413	20241024	132300	116947060	9190	9190	9190	9190	0
414	20241024	132200	116947060	9190	9190	9190	9190	0
415	20241024	132100	116947060	9190	9190	9190	9190	0
416	20241024	132000	116947060	9190	9190	9190	9190	44
417	20241024	131900	116542700	9190	9190	9190	9190	0
418	20241024	131800	116542700	9190	9190	9190	9190	0
419	20241024	131700	116542700	9190	9190	9190	9190	0
420	20241024	131600	116542700	9190	9190	9190	9190	0
421	20241024	131500	116542700	9190	9190	9190	9190	0
422	20241024	131400	116542700	9190	9190	9190	9190	0
423	20241024	131300	116542700	9190	9190	9190	9190	0
424	20241024	131200	116542700	9190	9190	9190	9190	0
425	20241024	131100	116542700	9190	9190	9190	9190	5
426	20241024	131000	116496750	9200	9200	9200	9200	0
427	20241024	130900	116496750	9200	9200	9200	9200	0
428	20241024	130800	116496750	9200	9200	9200	9200	5
429	20241024	130700	116450750	9200	9200	9200	9200	0
430	20241024	130600	116450750	9200	9200	9200	9200	5
431	20241024	130500	116404750	9170	9170	9170	9170	136
432	20241024	130400	115157630	9170	9170	9170	9170	5
433	20241024	130300	115111780	9120	9120	9120	9120	40
434	20241024	130200	114746980	9170	9170	9170	9170	1
435	20241024	130100	114737810	9170	9170	9170	9170	0
436	20241024	130000	114737810	9170	9170	9170	9170	5
437	20241024	125900	114691960	9170	9170	9170	9170	0
438	20241024	125800	114691960	9170	9170	9170	9170	11
439	20241024	125700	114591090	9110	9110	9110	9110	0
440	20241024	125600	114591090	9110	9110	9110	9110	0
441	20241024	125500	114591090	9110	9110	9110	9110	0
442	20241024	125400	114591090	9110	9110	9110	9110	0
443	20241024	125300	114591090	9110	9160	9160	9110	500
444	20241024	125200	110028690	9160	9160	9160	9160	0
445	20241024	125100	110028690	9160	9160	9160	9160	0
446	20241024	125000	110028690	9160	9160	9160	9160	0
447	20241024	124900	110028690	9160	9160	9160	9160	38
448	20241024	124800	109680610	9210	9210	9210	9210	0
449	20241024	124700	109680610	9210	9210	9210	9210	0
450	20241024	124600	109680610	9210	9210	9210	9210	0
451	20241024	124500	109680610	9210	9210	9210	9210	0
452	20241024	124400	109680610	9210	9210	9210	9210	0
453	20241024	124300	109680610	9210	9210	9210	9210	0
454	20241024	124200	109680610	9210	9210	9210	9210	0
455	20241024	124100	109680610	9210	9210	9210	9210	0
456	20241024	124000	109680610	9210	9210	9210	9210	0
457	20241024	123900	109680610	9210	9210	9210	9210	0
458	20241024	123800	109680610	9210	9210	9210	9210	0
459	20241024	123700	109680610	9210	9210	9210	9210	0
460	20241024	123600	109680610	9210	9210	9210	9210	1
461	20241024	123500	109671400	9160	9160	9160	9160	0
462	20241024	123400	109671400	9160	9160	9160	9160	0
463	20241024	123300	109671400	9160	9160	9160	9160	0
464	20241024	123200	109671400	9160	9160	9160	9160	0
465	20241024	123100	109671400	9160	9160	9160	9160	0
466	20241024	123000	109671400	9160	9160	9160	9160	0
467	20241024	122900	109671400	9160	9160	9160	9160	0
468	20241024	122800	109671400	9160	9160	9160	9160	0
469	20241024	122700	109671400	9160	9160	9160	9160	66
470	20241024	122600	109066840	9200	9200	9200	9200	10
471	20241024	122500	108974840	9200	9200	9200	9200	0
472	20241024	122400	108974840	9200	9200	9200	9200	0
473	20241024	122300	108974840	9200	9200	9200	9200	100
474	20241024	122200	108054840	9200	9200	9200	9200	100
475	20241024	122100	107134840	9190	9190	9190	9190	0
476	20241024	122000	107134840	9190	9190	9190	9190	3
477	20241024	121900	107107270	9190	9190	9190	9190	0
478	20241024	121800	107107270	9190	9190	9190	9190	0
479	20241024	121700	107107270	9190	9180	9190	9180	224
480	20241024	121600	105049610	9180	9180	9180	9180	0
481	20241024	121500	105049610	9180	9180	9180	9180	10
482	20241024	121400	104957810	9170	9170	9170	9170	0
483	20241024	121300	104957810	9170	9170	9170	9170	0
484	20241024	121200	104957810	9170	9170	9170	9170	0
485	20241024	121100	104957810	9170	9170	9170	9170	30
486	20241024	121000	104682710	9170	9170	9170	9170	0
487	20241024	120900	104682710	9170	9100	9170	9100	51
488	20241024	120800	104218540	9090	9090	9090	9090	0
489	20241024	120700	104218540	9090	9140	9140	9090	900
490	20241024	120600	96036700	9180	9180	9180	9180	0
491	20241024	120500	96036700	9180	9180	9180	9180	50
492	20241024	120400	95577700	9180	9180	9180	9180	171
493	20241024	120300	94007920	9170	9170	9170	9170	0
494	20241024	120200	94007920	9170	9170	9170	9170	0
495	20241024	120100	94007920	9170	9170	9170	9170	0
496	20241024	120000	94007920	9170	9170	9170	9170	0
497	20241024	115900	94007920	9170	9170	9170	9170	74
498	20241024	115800	93329340	9170	9170	9170	9170	0
499	20241024	115700	93329340	9170	9170	9170	9170	0
500	20241024	115600	93329340	9170	9170	9170	9170	0
501	20241024	115500	93329340	9170	9170	9170	9170	0
502	20241024	115400	93329340	9170	9170	9170	9170	1
503	20241024	115300	93320170	9090	9090	9090	9090	0
504	20241024	115200	93320170	9090	9090	9090	9090	0
505	20241024	115100	93320170	9090	9090	9090	9090	0
506	20241024	115000	93320170	9090	9090	9090	9090	0
507	20241024	114900	93320170	9090	9090	9090	9090	0
508	20241024	114800	93320170	9090	9100	9100	9090	11
509	20241024	114700	93220130	9090	9090	9090	9090	0
510	20241024	114600	93220130	9090	9090	9090	9090	0
511	20241024	114500	93220130	9090	9130	9130	9090	834
512	20241024	114400	85622330	9180	9180	9180	9180	29
513	20241024	114300	85356110	9170	9170	9170	9170	4
514	20241024	114200	85319430	9130	9130	9130	9130	36
515	20241024	114100	84990750	9130	9130	9130	9130	50
516	20241024	114000	84534250	9170	9170	9170	9170	5
517	20241024	113900	84488400	9170	9170	9170	9170	1
518	20241024	113800	84479230	9120	9120	9120	9120	0
519	20241024	113700	84479230	9120	9120	9120	9120	0
520	20241024	113600	84479230	9120	9120	9120	9120	0
521	20241024	113500	84479230	9120	9170	9170	9120	92
522	20241024	113400	83639690	9170	9110	9170	9110	47
523	20241024	113300	83211460	9180	9180	9180	9180	3
524	20241024	113200	83183920	9180	9180	9180	9180	0
525	20241024	113100	83183920	9180	9180	9180	9180	10
526	20241024	113000	83092120	9200	9200	9200	9200	0
527	20241024	112900	83092120	9200	9200	9200	9200	0
528	20241024	112800	83092120	9200	9200	9200	9200	5
529	20241024	112700	83046120	9210	9210	9210	9210	0
530	20241024	112600	83046120	9210	9190	9210	9190	54
531	20241024	112500	82549250	9210	9210	9210	9210	0
532	20241024	112400	82549250	9210	9210	9210	9210	0
533	20241024	112300	82549250	9210	9210	9210	9210	0
534	20241024	112200	82549250	9210	9210	9210	9210	0
535	20241024	112100	82549250	9210	9210	9210	9210	0
536	20241024	112000	82549250	9210	9210	9210	9210	0
537	20241024	111900	82549250	9210	9210	9210	9210	1
538	20241024	111800	82540040	9100	9100	9100	9100	0
539	20241024	111700	82540040	9100	9180	9180	9080	1396
540	20241024	111600	69818490	9230	9230	9230	9230	0
541	20241024	111500	69818490	9230	9230	9230	9230	0
542	20241024	111400	69818490	9230	9230	9230	9230	0
543	20241024	111300	69818490	9230	9230	9230	9230	0
544	20241024	111200	69818490	9230	9230	9230	9230	0
545	20241024	111100	69818490	9230	9230	9230	9230	0
546	20241024	111000	69818490	9230	9230	9230	9230	0
547	20241024	110900	69818490	9230	9230	9230	9230	1
548	20241024	110800	69809260	9180	9180	9180	9180	0
549	20241024	110700	69809260	9180	9180	9180	9180	1
550	20241024	110600	69800080	9190	9190	9190	9190	0
551	20241024	110500	69800080	9190	9200	9200	9190	168
552	20241024	110400	68255560	9200	9200	9200	9200	0
553	20241024	110300	68255560	9200	9200	9200	9200	0
554	20241024	110200	68255560	9200	9200	9200	9200	0
555	20241024	110100	68255560	9200	9200	9200	9200	0
556	20241024	110000	68255560	9200	9200	9200	9200	0
557	20241024	105900	68255560	9200	9200	9200	9200	0
558	20241024	105800	68255560	9200	9200	9200	9200	0
559	20241024	105700	68255560	9200	9210	9210	9200	10
560	20241024	105600	68163550	9250	9250	9250	9250	0
561	20241024	105500	68163550	9250	9250	9250	9250	0
562	20241024	105400	68163550	9250	9250	9250	9250	0
563	20241024	105300	68163550	9250	9250	9250	9250	0
564	20241024	105200	68163550	9250	9250	9250	9250	1
565	20241024	105100	68154300	9190	9190	9190	9190	0
566	20241024	105000	68154300	9190	9190	9190	9190	0
567	20241024	104900	68154300	9190	9190	9190	9190	67
568	20241024	104800	67538570	9190	9190	9190	9190	33
569	20241024	104700	67235300	9200	9200	9200	9200	0
570	20241024	104600	67235300	9200	9200	9200	9200	0
571	20241024	104500	67235300	9200	9210	9210	9200	356
572	20241024	104400	63959240	9200	9200	9200	9200	0
573	20241024	104300	63959240	9200	9200	9200	9200	30
574	20241024	104200	63683240	9200	9200	9200	9200	100
575	20241024	104100	62763240	9260	9260	9260	9260	0
576	20241024	104000	62763240	9260	9260	9260	9260	0
577	20241024	103900	62763240	9260	9260	9260	9260	0
578	20241024	103800	62763240	9260	9260	9260	9260	0
579	20241024	103700	62763240	9260	9260	9260	9260	0
580	20241024	103600	62763240	9260	9260	9260	9260	0
581	20241024	103500	62763240	9260	9260	9260	9260	1
582	20241024	103400	62753980	9190	9190	9190	9190	0
583	20241024	103300	62753980	9190	9190	9190	9190	0
584	20241024	103200	62753980	9190	9190	9190	9190	0
585	20241024	103100	62753980	9190	9190	9190	9190	110
586	20241024	103000	61743080	9190	9190	9190	9190	0
587	20241024	102900	61743080	9190	9200	9200	9190	20
588	20241024	102800	61559160	9190	9190	9190	9190	0
589	20241024	102700	61559160	9190	9190	9190	9190	0
590	20241024	102600	61559160	9190	9190	9190	9190	0
591	20241024	102500	61559160	9190	9200	9200	9190	186
592	20241024	102400	59848260	9210	9210	9210	9210	0
593	20241024	102300	59848260	9210	9230	9230	9210	24
594	20241024	102200	59627010	9230	9230	9230	9230	92
595	20241024	102100	58777850	9300	9300	9300	9300	0
596	20241024	102000	58777850	9300	9300	9300	9300	0
597	20241024	101900	58777850	9300	9300	9300	9300	0
598	20241024	101800	58777850	9300	9300	9300	9300	0
599	20241024	101700	58777850	9300	9300	9300	9300	0
600	20241024	101600	58777850	9300	9300	9300	9300	0
601	20241024	101500	58777850	9300	9300	9300	9300	1
602	20241024	101400	58768550	9220	9220	9220	9220	0
603	20241024	101300	58768550	9220	9220	9220	9220	0
604	20241024	101200	58768550	9220	9220	9220	9220	0
605	20241024	101100	58768550	9220	9220	9220	9220	0
606	20241024	101000	58768550	9220	9220	9220	9220	0
607	20241024	100900	58768550	9220	9280	9280	9220	71
608	20241024	100800	58112220	9290	9290	9290	9290	5
609	20241024	100700	58065770	9310	9310	9310	9310	0
610	20241024	100600	58065770	9310	9310	9310	9310	0
611	20241024	100500	58065770	9310	9310	9310	9310	0
612	20241024	100400	58065770	9310	9310	9310	9310	0
613	20241024	100300	58065770	9310	9310	9310	9310	0
614	20241024	100200	58065770	9310	9310	9310	9310	0
615	20241024	100100	58065770	9310	9310	9310	9310	0
616	20241024	100000	58065770	9310	9290	9310	9260	45
617	20241024	095900	57647420	9280	9280	9280	9280	0
618	20241024	095800	57647420	9280	9280	9280	9280	0
619	20241024	095700	57647420	9280	9280	9280	9280	0
620	20241024	095600	57647420	9280	9280	9280	9280	0
621	20241024	095500	57647420	9280	9280	9280	9280	0
622	20241024	095400	57647420	9280	9280	9280	9280	0
623	20241024	095300	57647420	9280	9300	9300	9280	11
624	20241024	095200	57545190	9310	9310	9310	9310	5
625	20241024	095100	57498640	9280	9280	9280	9280	0
626	20241024	095000	57498640	9280	9280	9280	9280	546
627	20241024	094900	52431760	9280	9280	9280	9280	5
628	20241024	094800	52385360	9270	9270	9270	9270	219
629	20241024	094700	50355230	9270	9270	9270	9270	0
630	20241024	094600	50355230	9270	9270	9270	9270	0
631	20241024	094500	50355230	9270	9270	9270	9270	10
632	20241024	094400	50262530	9280	9280	9280	9280	1
633	20241024	094300	50253250	9210	9210	9210	9210	0
634	20241024	094200	50253250	9210	9210	9210	9210	130
635	20241024	094100	49055950	9270	9270	9270	9270	1
636	20241024	094000	49046680	9280	9280	9280	9280	0
637	20241024	093900	49046680	9280	9280	9280	9280	0
638	20241024	093800	49046680	9280	9280	9280	9280	0
639	20241024	093700	49046680	9280	9210	9280	9200	408
640	20241024	093600	45292140	9250	9250	9250	9250	46
641	20241024	093500	44866640	9280	9280	9280	9280	0
642	20241024	093400	44866640	9280	9280	9280	9280	0
643	20241024	093300	44866640	9280	9280	9280	9280	4
644	20241024	093200	44829520	9240	9210	9240	9210	57
645	20241024	093100	44303650	9210	9190	9210	9190	12
646	20241024	093000	44193170	9190	9190	9200	9190	542
647	20241024	092900	39211950	9200	9230	9230	9200	141
648	20241024	092800	37914010	9240	9230	9240	9230	4
649	20241024	092700	37877080	9240	9240	9240	9240	0
650	20241024	092600	37877080	9240	9280	9280	9240	1500
651	20241024	092500	24000770	9340	9340	9340	9340	0
652	20241024	092400	24000770	9340	9340	9340	9340	0
653	20241024	092300	24000770	9340	9340	9340	9340	0
654	20241024	092200	24000770	9340	9340	9340	9340	0
655	20241024	092100	24000770	9340	9340	9340	9340	0
656	20241024	092000	24000770	9340	9340	9340	9340	7
657	20241024	091900	23935390	9320	9320	9320	9320	52
658	20241024	091800	23450750	9250	9310	9310	9250	772
659	20241024	091700	16303480	9390	9390	9390	9390	0
660	20241024	091600	16303480	9390	9390	9390	9390	0
661	20241024	091500	16303480	9390	9380	9390	9380	140
662	20241024	091400	14990050	9370	9350	9390	9350	290
663	20241024	091300	12273190	9390	9390	9390	9390	0
664	20241024	091200	12273190	9390	9390	9390	9390	0
665	20241024	091100	12273190	9390	9390	9390	9390	1
666	20241024	091000	12263800	9270	9320	9320	9270	437
667	20241024	090900	8202890	9440	9440	9440	9440	7
668	20241024	090800	8136810	9330	9330	9330	9330	50
669	20241024	090700	7670310	9460	9460	9460	9460	16
670	20241024	090600	7518950	9470	9470	9470	9470	10
671	20241024	090500	7424250	9330	9350	9350	9330	70
672	20241024	090400	6770770	9490	9490	9490	9490	1
673	20241024	090300	6761280	9370	9370	9370	9370	152
674	20241024	090200	5337040	9330	9330	9330	9330	10
675	20241024	090100	5243740	9370	9310	9370	9310	177
676	20241024	090000	3594250	9350	9260	9400	9260	387