KissMeData/124560/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202000	343154655	2830	2830	2830	2830	5770
3	20241024	201900	343154655	2830	2830	2830	2830	0
4	20241024	201800	343154655	2830	2830	2830	2830	0
5	20241024	201700	343154655	2830	2830	2830	2830	0
6	20241024	201600	343154655	2830	2830	2830	2830	0
7	20241024	201500	343154655	2830	2830	2830	2830	0
8	20241024	201400	343154655	2830	2830	2830	2830	0
9	20241024	201300	343154655	2830	2830	2830	2830	0
10	20241024	201200	343154655	2830	2830	2830	2830	0
11	20241024	201100	343154655	2830	2830	2830	2830	0
12	20241024	201000	343154655	2830	2830	2830	2830	0
13	20241024	200900	343154655	2830	2830	2830	2830	0
14	20241024	200800	343154655	2830	2830	2830	2830	0
15	20241024	200700	343154655	2830	2830	2830	2830	0
16	20241024	200600	343154655	2830	2830	2830	2830	0
17	20241024	200500	343154655	2830	2830	2830	2830	0
18	20241024	200400	343154655	2830	2830	2830	2830	0
19	20241024	200300	343154655	2830	2830	2830	2830	0
20	20241024	200200	343154655	2830	2830	2830	2830	0
21	20241024	200100	343154655	2830	2830	2830	2830	0
22	20241024	200000	343154655	2830	2830	2830	2830	0
23	20241024	195900	343154655	2830	2830	2830	2830	0
24	20241024	195800	343154655	2830	2830	2830	2830	0
25	20241024	195700	343154655	2830	2830	2830	2830	0
26	20241024	195600	343154655	2830	2830	2830	2830	0
27	20241024	195500	343154655	2830	2830	2830	2830	0
28	20241024	195400	343154655	2830	2830	2830	2830	0
29	20241024	195300	343154655	2830	2830	2830	2830	0
30	20241024	195200	343154655	2830	2830	2830	2830	0
31	20241024	195100	343154655	2830	2830	2830	2830	0
32	20241024	195000	343154655	2830	2830	2830	2830	5770
33	20241024	194900	343154655	2830	2830	2830	2830	0
34	20241024	194800	343154655	2830	2830	2830	2830	0
35	20241024	194700	343154655	2830	2830	2830	2830	0
36	20241024	194600	343154655	2830	2830	2830	2830	0
37	20241024	194500	343154655	2830	2830	2830	2830	0
38	20241024	194400	343154655	2830	2830	2830	2830	0
39	20241024	194300	343154655	2830	2830	2830	2830	0
40	20241024	194200	343154655	2830	2830	2830	2830	0
41	20241024	194100	343154655	2830	2830	2830	2830	0
42	20241024	194000	343154655	2830	2830	2830	2830	0
43	20241024	193900	343154655	2830	2830	2830	2830	0
44	20241024	193800	343154655	2830	2830	2830	2830	0
45	20241024	193700	343154655	2830	2830	2830	2830	0
46	20241024	193600	343154655	2830	2830	2830	2830	0
47	20241024	193500	343154655	2830	2830	2830	2830	0
48	20241024	193400	343154655	2830	2830	2830	2830	0
49	20241024	193300	343154655	2830	2830	2830	2830	0
50	20241024	193200	343154655	2830	2830	2830	2830	0
51	20241024	193100	343154655	2830	2830	2830	2830	0
52	20241024	193000	343154655	2830	2830	2830	2830	0
53	20241024	192900	343154655	2830	2830	2830	2830	0
54	20241024	192800	343154655	2830	2830	2830	2830	0
55	20241024	192700	343154655	2830	2830	2830	2830	0
56	20241024	192600	343154655	2830	2830	2830	2830	0
57	20241024	192500	343154655	2830	2830	2830	2830	0
58	20241024	192400	343154655	2830	2830	2830	2830	0
59	20241024	192300	343154655	2830	2830	2830	2830	0
60	20241024	192200	343154655	2830	2830	2830	2830	0
61	20241024	192100	343154655	2830	2830	2830	2830	0
62	20241024	192000	343154655	2830	2830	2830	2830	5770
63	20241024	191900	343154655	2830	2830	2830	2830	0
64	20241024	191800	343154655	2830	2830	2830	2830	0
65	20241024	191700	343154655	2830	2830	2830	2830	0
66	20241024	191600	343154655	2830	2830	2830	2830	0
67	20241024	191500	343154655	2830	2830	2830	2830	0
68	20241024	191400	343154655	2830	2830	2830	2830	0
69	20241024	191300	343154655	2830	2830	2830	2830	0
70	20241024	191200	343154655	2830	2830	2830	2830	0
71	20241024	191100	343154655	2830	2830	2830	2830	0
72	20241024	191000	343154655	2830	2830	2830	2830	0
73	20241024	190900	343154655	2830	2830	2830	2830	0
74	20241024	190800	343154655	2830	2830	2830	2830	0
75	20241024	190700	343154655	2830	2830	2830	2830	0
76	20241024	190600	343154655	2830	2830	2830	2830	0
77	20241024	190500	343154655	2830	2830	2830	2830	0
78	20241024	190400	343154655	2830	2830	2830	2830	0
79	20241024	190300	343154655	2830	2830	2830	2830	0
80	20241024	190200	343154655	2830	2830	2830	2830	0
81	20241024	190100	343154655	2830	2830	2830	2830	0
82	20241024	190000	343154655	2830	2830	2830	2830	0
83	20241024	185900	343154655	2830	2830	2830	2830	0
84	20241024	185800	343154655	2830	2830	2830	2830	0
85	20241024	185700	343154655	2830	2830	2830	2830	0
86	20241024	185600	343154655	2830	2830	2830	2830	0
87	20241024	185500	343154655	2830	2830	2830	2830	0
88	20241024	185400	343154655	2830	2830	2830	2830	0
89	20241024	185300	343154655	2830	2830	2830	2830	0
90	20241024	185200	343154655	2830	2830	2830	2830	0
91	20241024	185100	343154655	2830	2830	2830	2830	0
92	20241024	185000	343154655	2830	2830	2830	2830	5770
93	20241024	184900	343154655	2830	2830	2830	2830	0
94	20241024	184800	343154655	2830	2830	2830	2830	0
95	20241024	184700	343154655	2830	2830	2830	2830	0
96	20241024	184600	343154655	2830	2830	2830	2830	0
97	20241024	184500	343154655	2830	2830	2830	2830	0
98	20241024	184400	343154655	2830	2830	2830	2830	0
99	20241024	184300	343154655	2830	2830	2830	2830	0
100	20241024	184200	343154655	2830	2830	2830	2830	0
101	20241024	184100	343154655	2830	2830	2830	2830	0
102	20241024	184000	343154655	2830	2830	2830	2830	0
103	20241024	183900	343154655	2830	2830	2830	2830	0
104	20241024	183800	343154655	2830	2830	2830	2830	0
105	20241024	183700	343154655	2830	2830	2830	2830	0
106	20241024	183600	343154655	2830	2830	2830	2830	0
107	20241024	183500	343154655	2830	2830	2830	2830	0
108	20241024	183400	343154655	2830	2830	2830	2830	0
109	20241024	183300	343154655	2830	2830	2830	2830	0
110	20241024	183200	343154655	2830	2830	2830	2830	0
111	20241024	183100	343154655	2830	2830	2830	2830	0
112	20241024	183000	343154655	2830	2830	2830	2830	0
113	20241024	182900	343154655	2830	2830	2830	2830	0
114	20241024	182800	343154655	2830	2830	2830	2830	0
115	20241024	182700	343154655	2830	2830	2830	2830	0
116	20241024	182600	343154655	2830	2830	2830	2830	0
117	20241024	182500	343154655	2830	2830	2830	2830	0
118	20241024	182400	343154655	2830	2830	2830	2830	0
119	20241024	182300	343154655	2830	2830	2830	2830	0
120	20241024	182200	343154655	2830	2830	2830	2830	0
121	20241024	182100	343154655	2830	2830	2830	2830	0
122	20241024	182000	343154655	2830	2830	2830	2830	5770
123	20241024	181900	343154655	2830	2830	2830	2830	0
124	20241024	181800	343154655	2830	2830	2830	2830	0
125	20241024	181700	343154655	2830	2830	2830	2830	0
126	20241024	181600	343154655	2830	2830	2830	2830	0
127	20241024	181500	343154655	2830	2830	2830	2830	0
128	20241024	181400	343154655	2830	2830	2830	2830	0
129	20241024	181300	343154655	2830	2830	2830	2830	0
130	20241024	181200	343154655	2830	2830	2830	2830	0
131	20241024	181100	343154655	2830	2830	2830	2830	0
132	20241024	181000	343154655	2830	2830	2830	2830	0
133	20241024	180900	343154655	2830	2830	2830	2830	0
134	20241024	180800	343154655	2830	2830	2830	2830	0
135	20241024	180700	343154655	2830	2830	2830	2830	0
136	20241024	180600	343154655	2830	2830	2830	2830	0
137	20241024	180500	343154655	2830	2830	2830	2830	0
138	20241024	180400	343154655	2830	2830	2830	2830	0
139	20241024	180300	343154655	2830	2830	2830	2830	0
140	20241024	180200	343154655	2830	2830	2830	2830	0
141	20241024	180100	343154655	2830	2830	2830	2830	0
142	20241024	180000	343154655	2830	2830	2830	2830	0
143	20241024	175900	343154655	2830	2830	2830	2830	0
144	20241024	175800	343154655	2830	2830	2830	2830	0
145	20241024	175700	343154655	2830	2830	2830	2830	0
146	20241024	175600	343154655	2830	2830	2830	2830	0
147	20241024	175500	343154655	2830	2830	2830	2830	0
148	20241024	175400	343154655	2830	2830	2830	2830	0
149	20241024	175300	343154655	2830	2830	2830	2830	0
150	20241024	175200	343154655	2830	2830	2830	2830	0
151	20241024	175100	343154655	2830	2830	2830	2830	0
152	20241024	175000	343154655	2830	2830	2830	2830	5770
153	20241024	174900	343154655	2830	2830	2830	2830	0
154	20241024	174800	343154655	2830	2830	2830	2830	0
155	20241024	174700	343154655	2830	2830	2830	2830	0
156	20241024	174600	343154655	2830	2830	2830	2830	0
157	20241024	174500	343154655	2830	2830	2830	2830	0
158	20241024	174400	343154655	2830	2830	2830	2830	0
159	20241024	174300	343154655	2830	2830	2830	2830	0
160	20241024	174200	343154655	2830	2830	2830	2830	0
161	20241024	174100	343154655	2830	2830	2830	2830	0
162	20241024	174000	343154655	2830	2830	2830	2830	0
163	20241024	173900	343154655	2830	2830	2830	2830	0
164	20241024	173800	343154655	2830	2830	2830	2830	0
165	20241024	173700	343154655	2830	2830	2830	2830	0
166	20241024	173600	343154655	2830	2830	2830	2830	0
167	20241024	173500	343154655	2830	2830	2830	2830	0
168	20241024	173400	343154655	2830	2830	2830	2830	0
169	20241024	173300	343154655	2830	2830	2830	2830	0
170	20241024	173200	343154655	2830	2830	2830	2830	0
171	20241024	173100	343154655	2830	2830	2830	2830	0
172	20241024	173000	343154655	2830	2830	2830	2830	0
173	20241024	172900	343154655	2830	2830	2830	2830	0
174	20241024	172800	343154655	2830	2830	2830	2830	0
175	20241024	172700	343154655	2830	2830	2830	2830	0
176	20241024	172600	343154655	2830	2830	2830	2830	0
177	20241024	172500	343154655	2830	2830	2830	2830	0
178	20241024	172400	343154655	2830	2830	2830	2830	0
179	20241024	172300	343154655	2830	2830	2830	2830	0
180	20241024	172200	343154655	2830	2830	2830	2830	0
181	20241024	172100	343154655	2830	2830	2830	2830	0
182	20241024	172000	343154655	2830	2830	2830	2830	5770
183	20241024	171900	343154655	2830	2830	2830	2830	0
184	20241024	171800	343154655	2830	2830	2830	2830	0
185	20241024	171700	343154655	2830	2830	2830	2830	0
186	20241024	171600	343154655	2830	2830	2830	2830	0
187	20241024	171500	343154655	2830	2830	2830	2830	0
188	20241024	171400	343154655	2830	2830	2830	2830	0
189	20241024	171300	343154655	2830	2830	2830	2830	0
190	20241024	171200	343154655	2830	2830	2830	2830	0
191	20241024	171100	343154655	2830	2830	2830	2830	0
192	20241024	171000	343154655	2830	2830	2830	2830	0
193	20241024	170900	343154655	2830	2830	2830	2830	0
194	20241024	170800	343154655	2830	2830	2830	2830	0
195	20241024	170700	343154655	2830	2830	2830	2830	0
196	20241024	170600	343154655	2830	2830	2830	2830	0
197	20241024	170500	343154655	2830	2830	2830	2830	0
198	20241024	170400	343154655	2830	2830	2830	2830	0
199	20241024	170300	343154655	2830	2830	2830	2830	0
200	20241024	170200	343154655	2830	2830	2830	2830	0
201	20241024	170100	343154655	2830	2830	2830	2830	0
202	20241024	170000	343154655	2830	2830	2830	2830	0
203	20241024	165900	343154655	2830	2830	2830	2830	0
204	20241024	165800	343154655	2830	2830	2830	2830	0
205	20241024	165700	343154655	2830	2830	2830	2830	0
206	20241024	165600	343154655	2830	2830	2830	2830	0
207	20241024	165500	343154655	2830	2830	2830	2830	0
208	20241024	165400	343154655	2830	2830	2830	2830	0
209	20241024	165300	343154655	2830	2830	2830	2830	0
210	20241024	165200	343154655	2830	2830	2830	2830	0
211	20241024	165100	343154655	2830	2830	2830	2830	0
212	20241024	165000	343154655	2830	2830	2830	2830	5770
213	20241024	164900	343154655	2830	2830	2830	2830	0
214	20241024	164800	343154655	2830	2830	2830	2830	0
215	20241024	164700	343154655	2830	2830	2830	2830	0
216	20241024	164600	343154655	2830	2830	2830	2830	0
217	20241024	164500	343154655	2830	2830	2830	2830	0
218	20241024	164400	343154655	2830	2830	2830	2830	0
219	20241024	164300	343154655	2830	2830	2830	2830	0
220	20241024	164200	343154655	2830	2830	2830	2830	0
221	20241024	164100	343154655	2830	2830	2830	2830	0
222	20241024	164000	343154655	2830	2830	2830	2830	0
223	20241024	163900	343154655	2830	2830	2830	2830	0
224	20241024	163800	343154655	2830	2830	2830	2830	0
225	20241024	163700	343154655	2830	2830	2830	2830	0
226	20241024	163600	343154655	2830	2830	2830	2830	0
227	20241024	163500	343154655	2830	2830	2830	2830	0
228	20241024	163400	343154655	2830	2830	2830	2830	0
229	20241024	163300	343154655	2830	2830	2830	2830	0
230	20241024	163200	343154655	2830	2830	2830	2830	0
231	20241024	163100	343154655	2830	2830	2830	2830	0
232	20241024	163000	343154655	2830	2830	2830	2830	0
233	20241024	162900	343154655	2830	2830	2830	2830	0
234	20241024	162800	343154655	2830	2830	2830	2830	0
235	20241024	162700	343154655	2830	2830	2830	2830	0
236	20241024	162600	343154655	2830	2830	2830	2830	0
237	20241024	162500	343154655	2830	2830	2830	2830	0
238	20241024	162400	343154655	2830	2830	2830	2830	0
239	20241024	162300	343154655	2830	2830	2830	2830	0
240	20241024	162200	343154655	2830	2830	2830	2830	0
241	20241024	162100	343154655	2830	2830	2830	2830	0
242	20241024	162000	343154655	2830	2830	2830	2830	5770
243	20241024	161900	343154655	2830	2830	2830	2830	0
244	20241024	161800	343154655	2830	2830	2830	2830	0
245	20241024	161700	343154655	2830	2830	2830	2830	0
246	20241024	161600	343154655	2830	2830	2830	2830	0
247	20241024	161500	343154655	2830	2830	2830	2830	0
248	20241024	161400	343154655	2830	2830	2830	2830	0
249	20241024	161300	343154655	2830	2830	2830	2830	0
250	20241024	161200	343154655	2830	2830	2830	2830	0
251	20241024	161100	343154655	2830	2830	2830	2830	0
252	20241024	161000	343154655	2830	2830	2830	2830	0
253	20241024	160900	343154655	2830	2830	2830	2830	0
254	20241024	160800	343154655	2830	2830	2830	2830	0
255	20241024	160700	343154655	2830	2830	2830	2830	0
256	20241024	160600	343154655	2830	2830	2830	2830	0
257	20241024	160500	343154655	2830	2830	2830	2830	0
258	20241024	160400	343154655	2830	2830	2830	2830	0
259	20241024	160300	343154655	2830	2830	2830	2830	0
260	20241024	160200	343154655	2830	2830	2830	2830	0
261	20241024	160100	343154655	2830	2830	2830	2830	0
262	20241024	160000	343154655	2830	2830	2830	2830	0
263	20241024	155900	343154655	2830	2830	2830	2830	0
264	20241024	155800	343154655	2830	2830	2830	2830	0
265	20241024	155700	343154655	2830	2830	2830	2830	0
266	20241024	155600	343154655	2830	2830	2830	2830	0
267	20241024	155500	343154655	2830	2830	2830	2830	0
268	20241024	155400	343154655	2830	2830	2830	2830	0
269	20241024	155300	343154655	2830	2830	2830	2830	0
270	20241024	155200	343154655	2830	2830	2830	2830	0
271	20241024	155100	343154655	2830	2830	2830	2830	0
272	20241024	155000	343154655	2830	2830	2830	2830	5770
273	20241024	154900	343154655	2830	2830	2830	2830	0
274	20241024	154800	343154655	2830	2830	2830	2830	0
275	20241024	154700	343154655	2830	2830	2830	2830	0
276	20241024	154600	343154655	2830	2830	2830	2830	0
277	20241024	154500	343154655	2830	2830	2830	2830	0
278	20241024	154400	343154655	2830	2830	2830	2830	0
279	20241024	154300	343154655	2830	2830	2830	2830	0
280	20241024	154200	343154655	2830	2830	2830	2830	0
281	20241024	154100	343154655	2830	2830	2830	2830	0
282	20241024	154000	343154655	2830	2830	2830	2830	0
283	20241024	153900	343154655	2830	2830	2830	2830	0
284	20241024	153800	343154655	2830	2830	2830	2830	0
285	20241024	153700	343154655	2830	2830	2830	2830	0
286	20241024	153600	343154655	2830	2830	2830	2830	0
287	20241024	153500	343154655	2830	2830	2830	2830	0
288	20241024	153400	343154655	2830	2830	2830	2830	0
289	20241024	153300	343154655	2830	2830	2830	2830	0
290	20241024	153200	343154655	2830	2830	2830	2830	0
291	20241024	153100	343154655	2830	2830	2830	2830	0
292	20241024	153000	343154655	2830	2830	2830	2830	5770
293	20241024	152900	326825555	2835	2835	2835	2835	0
294	20241024	152800	326825555	2835	2835	2835	2835	0
295	20241024	152700	326825555	2835	2835	2835	2835	0
296	20241024	152600	326825555	2835	2835	2835	2835	0
297	20241024	152500	326825555	2835	2835	2835	2835	0
298	20241024	152400	326825555	2835	2835	2835	2835	0
299	20241024	152300	326825555	2835	2835	2835	2835	0
300	20241024	152200	326825555	2835	2835	2835	2835	0
301	20241024	152100	326825555	2835	2835	2835	2835	0
302	20241024	152000	326825555	2835	2835	2835	2835	0
303	20241024	151900	326825555	2835	2835	2840	2835	140
304	20241024	151800	326428650	2845	2845	2845	2845	0
305	20241024	151700	326428650	2845	2840	2845	2840	2
306	20241024	151600	326422965	2830	2830	2830	2830	0
307	20241024	151500	326422965	2830	2830	2830	2830	0
308	20241024	151400	326422965	2830	2830	2830	2830	0
309	20241024	151300	326422965	2830	2830	2830	2830	0
310	20241024	151200	326422965	2830	2830	2830	2830	2
311	20241024	151100	326417305	2830	2850	2850	2830	274
312	20241024	151000	325641845	2845	2845	2845	2845	1385
313	20241024	150900	321701520	2840	2840	2840	2840	256
314	20241024	150800	320974480	2825	2825	2825	2825	0
315	20241024	150700	320974480	2825	2825	2825	2825	200
316	20241024	150600	320409480	2825	2825	2825	2825	119
317	20241024	150500	320073305	2845	2845	2845	2825	52
318	20241024	150400	319926365	2825	2825	2825	2825	350
319	20241024	150300	318937615	2825	2830	2830	2825	2319
320	20241024	150200	312383840	2845	2845	2845	2845	632
321	20241024	150100	310585800	2845	2840	2845	2840	507
322	20241024	150000	309145890	2845	2845	2845	2845	0
323	20241024	145900	309145890	2845	2835	2845	2835	3
324	20241024	145800	309137370	2830	2830	2830	2830	1
325	20241024	145700	309134540	2830	2830	2830	2825	1550
326	20241024	145600	304749825	2830	2830	2830	2830	361
327	20241024	145500	303728195	2830	2830	2830	2830	3264
328	20241024	145400	294491075	2830	2830	2830	2830	145
329	20241024	145300	294080725	2830	2830	2830	2830	100
330	20241024	145200	293797725	2845	2845	2845	2845	0
331	20241024	145100	293797725	2845	2845	2845	2845	0
332	20241024	145000	293797725	2845	2845	2845	2845	0
333	20241024	144900	293797725	2845	2845	2845	2845	800
334	20241024	144800	291521725	2840	2835	2840	2835	2
335	20241024	144700	291516050	2830	2830	2830	2830	1
336	20241024	144600	291513220	2830	2830	2830	2830	297
337	20241024	144500	290672710	2840	2830	2840	2830	329
338	20241024	144400	289741610	2840	2830	2840	2830	303
339	20241024	144300	288884095	2830	2845	2845	2830	11
340	20241024	144200	288852815	2845	2835	2845	2835	4
341	20241024	144100	288841450	2830	2835	2840	2830	286
342	20241024	144000	288032055	2830	2830	2830	2830	350
343	20241024	143900	287041555	2830	2835	2835	2830	1001
344	20241024	143800	284203725	2840	2840	2840	2840	1001
345	20241024	143700	281360885	2835	2825	2835	2825	1101
346	20241024	143600	278240555	2820	2820	2820	2820	2
347	20241024	143500	278234915	2820	2820	2820	2820	934
348	20241024	143400	275601035	2820	2825	2835	2820	830
349	20241024	143300	273260385	2825	2825	2825	2820	181
350	20241024	143200	272749920	2835	2830	2835	2830	3
351	20241024	143100	272741425	2835	2825	2835	2825	245
352	20241024	143000	272048780	2835	2835	2835	2835	0
353	20241024	142900	272048780	2835	2835	2835	2835	0
354	20241024	142800	272048780	2835	2830	2835	2830	53
355	20241024	142700	271898530	2835	2835	2835	2835	0
356	20241024	142600	271898530	2835	2820	2835	2820	1003
357	20241024	142500	269070030	2835	2835	2835	2835	0
358	20241024	142400	269070030	2835	2835	2835	2835	0
359	20241024	142300	269070030	2835	2820	2835	2820	5
360	20241024	142200	269055900	2820	2830	2830	2820	472
361	20241024	142100	267723845	2825	2825	2825	2825	13
362	20241024	142000	267687120	2825	2825	2825	2825	53
363	20241024	141900	267537395	2820	2820	2820	2820	146
364	20241024	141800	267125675	2825	2825	2825	2825	7935
365	20241024	141700	244709300	2825	2830	2830	2825	501
366	20241024	141600	243293970	2830	2830	2830	2830	0
367	20241024	141500	243293970	2830	2830	2830	2830	902
368	20241024	141400	240741310	2830	2830	2830	2830	1
369	20241024	141300	240738480	2830	2835	2835	2830	60
370	20241024	141200	240568385	2840	2840	2840	2840	0
371	20241024	141100	240568385	2840	2840	2840	2840	0
372	20241024	141000	240568385	2840	2835	2840	2835	6
373	20241024	140900	240551350	2840	2840	2840	2840	0
374	20241024	140800	240551350	2840	2840	2840	2840	0
375	20241024	140700	240551350	2840	2840	2840	2840	50
376	20241024	140600	240409350	2840	2840	2840	2840	0
377	20241024	140500	240409350	2840	2835	2840	2835	37
378	20241024	140400	240304275	2830	2830	2830	2830	6
379	20241024	140300	240287295	2830	2830	2830	2830	0
380	20241024	140200	240287295	2830	2830	2830	2830	0
381	20241024	140100	240287295	2830	2835	2835	2830	546
382	20241024	140000	238739985	2835	2835	2835	2835	0
383	20241024	135900	238739985	2835	2835	2835	2835	138
384	20241024	135800	238348755	2840	2840	2840	2840	0
385	20241024	135700	238348755	2840	2840	2840	2840	15
386	20241024	135600	238306155	2840	2840	2840	2840	9
387	20241024	135500	238280595	2840	2840	2840	2840	5
388	20241024	135400	238266395	2845	2845	2845	2845	0
389	20241024	135300	238266395	2845	2845	2845	2845	100
390	20241024	135200	237981895	2835	2840	2840	2835	110
391	20241024	135100	237669795	2840	2840	2840	2840	0
392	20241024	135000	237669795	2840	2840	2840	2840	0
393	20241024	134900	237669795	2840	2840	2840	2840	0
394	20241024	134800	237669795	2840	2840	2840	2840	0
395	20241024	134700	237669795	2840	2830	2840	2830	205
396	20241024	134600	237087645	2830	2830	2830	2830	0
397	20241024	134500	237087645	2830	2830	2830	2830	87
398	20241024	134400	236841435	2840	2840	2840	2840	0
399	20241024	134300	236841435	2840	2840	2840	2840	0
400	20241024	134200	236841435	2840	2840	2840	2840	500
401	20241024	134100	235421435	2830	2830	2830	2830	0
402	20241024	134000	235421435	2830	2830	2830	2830	1000
403	20241024	133900	232591435	2830	2830	2830	2830	268
404	20241024	133800	231832995	2830	2830	2830	2830	0
405	20241024	133700	231832995	2830	2830	2830	2830	0
406	20241024	133600	231832995	2830	2830	2830	2830	0
407	20241024	133500	231832995	2830	2830	2830	2830	100
408	20241024	133400	231549995	2850	2850	2850	2850	0
409	20241024	133300	231549995	2850	2850	2850	2850	4
410	20241024	133200	231538595	2850	2850	2850	2850	0
411	20241024	133100	231538595	2850	2850	2850	2850	100
412	20241024	133000	231253595	2850	2850	2850	2850	0
413	20241024	132900	231253595	2850	2850	2850	2850	0
414	20241024	132800	231253595	2850	2850	2850	2850	0
415	20241024	132700	231253595	2850	2850	2850	2850	0
416	20241024	132600	231253595	2850	2850	2850	2850	6
417	20241024	132500	231236495	2835	2835	2835	2835	374
418	20241024	132400	230176205	2835	2835	2835	2835	0
419	20241024	132300	230176205	2835	2830	2835	2830	509
420	20241024	132200	228735480	2830	2830	2830	2830	1
421	20241024	132100	228732650	2835	2835	2835	2835	0
422	20241024	132000	228732650	2835	2835	2835	2835	2482
423	20241024	131900	221696180	2850	2850	2850	2850	0
424	20241024	131800	221696180	2850	2850	2850	2850	0
425	20241024	131700	221696180	2850	2850	2850	2850	0
426	20241024	131600	221696180	2850	2850	2850	2850	1
427	20241024	131500	221693330	2835	2840	2840	2835	10
428	20241024	131400	221664975	2850	2850	2850	2850	0
429	20241024	131300	221664975	2850	2850	2850	2850	0
430	20241024	131200	221664975	2850	2850	2850	2850	0
431	20241024	131100	221664975	2850	2850	2850	2850	0
432	20241024	131000	221664975	2850	2850	2850	2850	1
433	20241024	130900	221662125	2835	2835	2835	2835	880
434	20241024	130800	219167325	2850	2850	2850	2850	0
435	20241024	130700	219167325	2850	2850	2850	2850	0
436	20241024	130600	219167325	2850	2850	2850	2850	0
437	20241024	130500	219167325	2850	2840	2850	2840	7
438	20241024	130400	219147415	2840	2840	2840	2840	996
439	20241024	130300	216318775	2850	2845	2850	2845	6
440	20241024	130200	216301695	2845	2845	2845	2845	0
441	20241024	130100	216301695	2845	2845	2845	2845	0
442	20241024	130000	216301695	2845	2845	2845	2845	21
443	20241024	125900	216241950	2845	2845	2845	2845	4
444	20241024	125800	216230570	2840	2840	2840	2840	0
445	20241024	125700	216230570	2840	2840	2840	2840	0
446	20241024	125600	216230570	2840	2840	2840	2840	0
447	20241024	125500	216230570	2840	2840	2840	2840	1
448	20241024	125400	216227730	2850	2850	2850	2850	1
449	20241024	125300	216224880	2850	2850	2850	2850	0
450	20241024	125200	216224880	2850	2850	2850	2850	0
451	20241024	125100	216224880	2850	2850	2850	2850	0
452	20241024	125000	216224880	2850	2850	2850	2850	1
453	20241024	124900	216222030	2840	2840	2840	2840	0
454	20241024	124800	216222030	2840	2840	2840	2840	60
455	20241024	124700	216051630	2840	2840	2840	2840	1
456	20241024	124600	216048790	2845	2845	2845	2845	0
457	20241024	124500	216048790	2845	2845	2845	2845	0
458	20241024	124400	216048790	2845	2845	2845	2845	0
459	20241024	124300	216048790	2845	2845	2845	2845	242
460	20241024	124200	215360300	2845	2845	2845	2845	0
461	20241024	124100	215360300	2845	2845	2845	2845	0
462	20241024	124000	215360300	2845	2845	2845	2845	0
463	20241024	123900	215360300	2845	2845	2845	2845	351
464	20241024	123800	214361705	2845	2845	2845	2845	321
465	20241024	123700	213448460	2845	2845	2845	2845	0
466	20241024	123600	213448460	2845	2845	2845	2845	0
467	20241024	123500	213448460	2845	2845	2845	2845	1398
468	20241024	123400	209471150	2850	2850	2850	2850	0
469	20241024	123300	209471150	2850	2850	2850	2850	20
470	20241024	123200	209414150	2855	2855	2855	2855	0
471	20241024	123100	209414150	2855	2855	2855	2855	0
472	20241024	123000	209414150	2855	2855	2855	2855	0
473	20241024	122900	209414150	2855	2855	2855	2855	0
474	20241024	122800	209414150	2855	2855	2855	2855	0
475	20241024	122700	209414150	2855	2855	2855	2855	0
476	20241024	122600	209414150	2855	2855	2855	2855	115
477	20241024	122500	209085825	2850	2850	2850	2850	0
478	20241024	122400	209085825	2850	2850	2850	2850	0
479	20241024	122300	209085825	2850	2850	2850	2850	0
480	20241024	122200	209085825	2850	2850	2850	2850	0
481	20241024	122100	209085825	2850	2850	2850	2850	72
482	20241024	122000	208880625	2835	2835	2835	2835	0
483	20241024	121900	208880625	2835	2835	2835	2835	0
484	20241024	121800	208880625	2835	2835	2835	2835	0
485	20241024	121700	208880625	2835	2835	2835	2835	3
486	20241024	121600	208872120	2845	2845	2845	2845	0
487	20241024	121500	208872120	2845	2845	2845	2845	0
488	20241024	121400	208872120	2845	2845	2845	2845	198
489	20241024	121300	208308810	2835	2835	2835	2835	19
490	20241024	121200	208254945	2845	2845	2845	2845	2
491	20241024	121100	208249255	2830	2830	2830	2830	0
492	20241024	121000	208249255	2830	2830	2830	2830	0
493	20241024	120900	208249255	2830	2830	2830	2830	0
494	20241024	120800	208249255	2830	2830	2830	2830	0
495	20241024	120700	208249255	2830	2830	2830	2830	0
496	20241024	120600	208249255	2830	2830	2830	2830	0
497	20241024	120500	208249255	2830	2830	2830	2830	200
498	20241024	120400	207683255	2830	2835	2835	2830	231
499	20241024	120300	207029455	2830	2830	2830	2830	0
500	20241024	120200	207029455	2830	2830	2830	2830	0
501	20241024	120100	207029455	2830	2830	2830	2830	0
502	20241024	120000	207029455	2830	2835	2835	2830	205
503	20241024	115900	206448930	2835	2835	2835	2835	0
504	20241024	115800	206448930	2835	2835	2835	2835	0
505	20241024	115700	206448930	2835	2840	2840	2835	953
506	20241024	115600	203745915	2850	2850	2850	2850	0
507	20241024	115500	203745915	2850	2850	2850	2850	0
508	20241024	115400	203745915	2850	2850	2850	2850	20
509	20241024	115300	203688915	2850	2850	2850	2850	0
510	20241024	115200	203688915	2850	2850	2850	2850	0
511	20241024	115100	203688915	2850	2850	2850	2850	0
512	20241024	115000	203688915	2850	2850	2850	2850	0
513	20241024	114900	203688915	2850	2850	2850	2850	0
514	20241024	114800	203688915	2850	2850	2850	2850	0
515	20241024	114700	203688915	2850	2845	2850	2845	5
516	20241024	114600	203674680	2850	2850	2850	2850	0
517	20241024	114500	203674680	2850	2850	2850	2850	0
518	20241024	114400	203674680	2850	2850	2850	2850	0
519	20241024	114300	203674680	2850	2850	2850	2850	0
520	20241024	114200	203674680	2850	2850	2850	2850	0
521	20241024	114100	203674680	2850	2850	2850	2850	0
522	20241024	114000	203674680	2850	2850	2850	2850	18
523	20241024	113900	203623380	2835	2835	2835	2835	0
524	20241024	113800	203623380	2835	2835	2835	2835	0
525	20241024	113700	203623380	2835	2835	2835	2835	0
526	20241024	113600	203623380	2835	2835	2835	2835	0
527	20241024	113500	203623380	2835	2840	2840	2835	729
528	20241024	113400	201556640	2835	2835	2835	2835	0
529	20241024	113300	201556640	2835	2835	2835	2835	0
530	20241024	113200	201556640	2835	2840	2840	2835	50
531	20241024	113100	201414835	2835	2835	2835	2835	0
532	20241024	113000	201414835	2835	2835	2835	2835	0
533	20241024	112900	201414835	2835	2835	2835	2835	0
534	20241024	112800	201414835	2835	2835	2835	2835	0
535	20241024	112700	201414835	2835	2835	2835	2835	480
536	20241024	112600	200054035	2835	2835	2835	2835	0
537	20241024	112500	200054035	2835	2835	2835	2835	0
538	20241024	112400	200054035	2835	2835	2835	2835	0
539	20241024	112300	200054035	2835	2835	2835	2835	0
540	20241024	112200	200054035	2835	2855	2860	2835	239
541	20241024	112100	199371745	2855	2855	2855	2855	0
542	20241024	112000	199371745	2855	2855	2855	2855	2
543	20241024	111900	199366035	2830	2830	2830	2830	0
544	20241024	111800	199366035	2830	2835	2835	2830	1146
545	20241024	111700	196118240	2835	2840	2840	2835	1969
546	20241024	111600	190530870	2840	2840	2840	2840	25
547	20241024	111500	190459870	2845	2845	2845	2845	2
548	20241024	111400	190454180	2850	2850	2850	2850	3
549	20241024	111300	190445630	2860	2860	2860	2860	0
550	20241024	111200	190445630	2860	2860	2860	2860	551
551	20241024	111100	188869770	2860	2860	2860	2860	0
552	20241024	111000	188869770	2860	2860	2860	2860	5
553	20241024	110900	188855470	2860	2855	2860	2855	51
554	20241024	110800	188709860	2860	2860	2860	2860	0
555	20241024	110700	188709860	2860	2860	2860	2860	105
556	20241024	110600	188409560	2860	2850	2860	2845	7
557	20241024	110500	188389605	2860	2860	2860	2860	0
558	20241024	110400	188389605	2860	2840	2860	2840	76
559	20241024	110300	188173745	2850	2850	2850	2850	289
560	20241024	110200	187350095	2850	2850	2850	2850	13
561	20241024	110100	187313045	2840	2850	2850	2840	3
562	20241024	110000	187304505	2850	2850	2850	2850	179
563	20241024	105900	186794355	2850	2850	2850	2850	0
564	20241024	105800	186794355	2850	2845	2850	2845	668
565	20241024	105700	184893885	2840	2840	2840	2840	0
566	20241024	105600	184893885	2840	2840	2840	2840	20
567	20241024	105500	184837085	2840	2840	2840	2840	0
568	20241024	105400	184837085	2840	2840	2840	2840	22
569	20241024	105300	184774605	2845	2845	2845	2845	204
570	20241024	105200	184194225	2860	2860	2860	2860	0
571	20241024	105100	184194225	2860	2860	2860	2860	5
572	20241024	105000	184179925	2860	2860	2860	2860	0
573	20241024	104900	184179925	2860	2860	2860	2860	0
574	20241024	104800	184179925	2860	2855	2860	2855	296
575	20241024	104700	183334440	2845	2845	2845	2845	900
576	20241024	104600	180773940	2850	2850	2850	2850	300
577	20241024	104500	179918940	2850	2850	2850	2850	326
578	20241024	104400	178989840	2850	2840	2850	2840	1783
579	20241024	104300	173908795	2845	2845	2845	2845	0
580	20241024	104200	173908795	2845	2845	2845	2845	90
581	20241024	104100	173652745	2840	2840	2840	2840	1131
582	20241024	104000	170440705	2845	2850	2850	2845	478
583	20241024	103900	169080300	2850	2850	2850	2850	0
584	20241024	103800	169080300	2850	2850	2850	2850	1
585	20241024	103700	169077450	2850	2850	2850	2850	8
586	20241024	103600	169054650	2850	2850	2850	2850	0
587	20241024	103500	169054650	2850	2850	2850	2850	1500
588	20241024	103400	164779650	2855	2855	2855	2855	0
589	20241024	103300	164779650	2855	2865	2865	2855	325
590	20241024	103200	163851765	2865	2865	2865	2865	0
591	20241024	103100	163851765	2865	2865	2865	2865	0
592	20241024	103000	163851765	2865	2865	2865	2865	0
593	20241024	102900	163851765	2865	2865	2865	2865	1
594	20241024	102800	163848900	2855	2855	2855	2855	1200
595	20241024	102700	160422900	2855	2855	2855	2855	0
596	20241024	102600	160422900	2855	2855	2855	2855	25
597	20241024	102500	160351525	2865	2865	2865	2865	0
598	20241024	102400	160351525	2865	2855	2865	2850	1901
599	20241024	102300	154933645	2865	2865	2865	2865	0
600	20241024	102200	154933645	2865	2865	2865	2865	0
601	20241024	102100	154933645	2865	2865	2865	2865	0
602	20241024	102000	154933645	2865	2865	2865	2865	0
603	20241024	101900	154933645	2865	2865	2865	2865	0
604	20241024	101800	154933645	2865	2860	2865	2860	91
605	20241024	101700	154673380	2860	2860	2860	2860	0
606	20241024	101600	154673380	2860	2860	2860	2860	10
607	20241024	101500	154644780	2850	2850	2850	2850	1
608	20241024	101400	154641930	2865	2865	2865	2865	1
609	20241024	101300	154639065	2870	2860	2870	2860	233
610	20241024	101200	153971530	2855	2855	2855	2855	0
611	20241024	101100	153971530	2855	2855	2855	2855	25
612	20241024	101000	153900155	2855	2855	2855	2855	2075
613	20241024	100900	147976030	2860	2860	2860	2860	3
614	20241024	100800	147967450	2855	2860	2860	2855	97
615	20241024	100700	147690045	2860	2865	2865	2860	48
616	20241024	100600	147552575	2870	2870	2870	2870	4
617	20241024	100500	147541095	2860	2860	2860	2860	52
618	20241024	100400	147392375	2860	2860	2860	2860	100
619	20241024	100300	147106375	2860	2870	2870	2860	378
620	20241024	100200	146025145	2865	2870	2870	2865	1021
621	20241024	100100	143099685	2880	2880	2880	2880	0
622	20241024	100000	143099685	2880	2880	2880	2880	10
623	20241024	095900	143070885	2880	2880	2880	2880	350
624	20241024	095800	142062885	2880	2880	2880	2880	3
625	20241024	095700	142054245	2880	2870	2880	2870	211
626	20241024	095600	141448565	2870	2870	2870	2870	0
627	20241024	095500	141448565	2870	2870	2870	2870	0
628	20241024	095400	141448565	2870	2870	2870	2870	0
629	20241024	095300	141448565	2870	2870	2870	2870	187
630	20241024	095200	140911875	2880	2880	2880	2880	0
631	20241024	095100	140911875	2880	2880	2880	2880	0
632	20241024	095000	140911875	2880	2880	2880	2880	3
633	20241024	094900	140903235	2880	2875	2880	2870	1028
634	20241024	094800	137949525	2880	2880	2880	2880	5
635	20241024	094700	137935125	2880	2880	2880	2880	623
636	20241024	094600	136140885	2880	2880	2880	2880	600
637	20241024	094500	134412885	2880	2880	2880	2880	480
638	20241024	094400	133030485	2880	2880	2880	2880	740
639	20241024	094300	130899285	2880	2880	2880	2880	33
640	20241024	094200	130804245	2880	2880	2880	2880	8
641	20241024	094100	130781205	2880	2875	2880	2875	1010
642	20241024	094000	127877425	2875	2885	2885	2875	97
643	20241024	093900	127598530	2875	2880	2885	2875	261
644	20241024	093800	126846640	2880	2875	2880	2875	22
645	20241024	093700	126783335	2885	2880	2885	2880	104
646	20241024	093600	126483810	2880	2880	2880	2880	173
647	20241024	093500	125985570	2880	2885	2885	2875	895
648	20241024	093400	123410435	2885	2880	2885	2880	194
649	20241024	093300	122850775	2870	2880	2880	2870	713
650	20241024	093200	120804435	2880	2870	2880	2870	303
651	20241024	093100	119934795	2885	2875	2885	2870	2196
652	20241024	093000	113621295	2870	2875	2885	2870	456
653	20241024	092900	112309955	2875	2875	2885	2875	307
654	20241024	092800	111425330	2885	2885	2885	2885	20
655	20241024	092700	111367630	2885	2880	2885	2880	900
656	20241024	092600	108774130	2880	2880	2880	2880	362
657	20241024	092500	107731570	2880	2865	2880	2860	1101
658	20241024	092400	104571905	2885	2875	2890	2875	2603
659	20241024	092300	97059325	2875	2870	2875	2870	202
660	20241024	092200	96478580	2860	2840	2860	2840	1375
661	20241024	092100	92560445	2840	2840	2840	2840	163
662	20241024	092000	92097525	2835	2840	2840	2835	1343
663	20241024	091900	88287105	2840	2840	2840	2840	11
664	20241024	091800	88255865	2840	2840	2840	2840	353
665	20241024	091700	87253345	2840	2840	2840	2840	3
666	20241024	091600	87244825	2825	2835	2835	2825	2640
667	20241024	091500	79784490	2840	2840	2840	2840	80
668	20241024	091400	79557290	2840	2840	2840	2840	4
669	20241024	091300	79545930	2820	2825	2825	2820	3518
670	20241024	091200	69614245	2820	2835	2840	2820	5134
671	20241024	091100	55095420	2845	2825	2845	2825	1513
672	20241024	091000	50804135	2840	2825	2840	2820	1371
673	20241024	090900	46921310	2825	2840	2840	2825	665
674	20241024	090800	45040050	2840	2840	2840	2840	10
675	20241024	090700	45011650	2845	2845	2845	2845	500
676	20241024	090600	43589150	2830	2830	2830	2830	500
677	20241024	090500	42174150	2830	2825	2830	2825	1495
678	20241024	090400	37948295	2830	2830	2830	2830	567
679	20241024	090300	36343685	2830	2835	2840	2820	4769
680	20241024	090200	22890940	2835	2835	2835	2835	385
681	20241024	090100	21799465	2840	2840	2840	2840	0
682	20241024	090000	21799465	2840	2815	2850	2815	7741