KissMeData/014280/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	190100	238058900	4130	4130	4130	4130	299
3	20241030	190000	238058900	4130	4130	4130	4130	0
4	20241030	185900	238058900	4130	4130	4130	4130	0
5	20241030	185800	238058900	4130	4130	4130	4130	0
6	20241030	185700	238058900	4130	4130	4130	4130	0
7	20241030	185600	238058900	4130	4130	4130	4130	0
8	20241030	185500	238058900	4130	4130	4130	4130	0
9	20241030	185400	238058900	4130	4130	4130	4130	0
10	20241030	185300	238058900	4130	4130	4130	4130	0
11	20241030	185200	238058900	4130	4130	4130	4130	0
12	20241030	185100	238058900	4130	4130	4130	4130	0
13	20241030	185000	238058900	4130	4130	4130	4130	0
14	20241030	184900	238058900	4130	4130	4130	4130	0
15	20241030	184800	238058900	4130	4130	4130	4130	0
16	20241030	184700	238058900	4130	4130	4130	4130	0
17	20241030	184600	238058900	4130	4130	4130	4130	0
18	20241030	184500	238058900	4130	4130	4130	4130	0
19	20241030	184400	238058900	4130	4130	4130	4130	0
20	20241030	184300	238058900	4130	4130	4130	4130	0
21	20241030	184200	238058900	4130	4130	4130	4130	0
22	20241030	184100	238058900	4130	4130	4130	4130	0
23	20241030	184000	238058900	4130	4130	4130	4130	0
24	20241030	183900	238058900	4130	4130	4130	4130	0
25	20241030	183800	238058900	4130	4130	4130	4130	0
26	20241030	183700	238058900	4130	4130	4130	4130	0
27	20241030	183600	238058900	4130	4130	4130	4130	0
28	20241030	183500	238058900	4130	4130	4130	4130	0
29	20241030	183400	238058900	4130	4130	4130	4130	0
30	20241030	183300	238058900	4130	4130	4130	4130	0
31	20241030	183200	238058900	4130	4130	4130	4130	0
32	20241030	183100	238058900	4130	4130	4130	4130	299
33	20241030	183000	238058900	4130	4130	4130	4130	0
34	20241030	182900	238058900	4130	4130	4130	4130	0
35	20241030	182800	238058900	4130	4130	4130	4130	0
36	20241030	182700	238058900	4130	4130	4130	4130	0
37	20241030	182600	238058900	4130	4130	4130	4130	0
38	20241030	182500	238058900	4130	4130	4130	4130	0
39	20241030	182400	238058900	4130	4130	4130	4130	0
40	20241030	182300	238058900	4130	4130	4130	4130	0
41	20241030	182200	238058900	4130	4130	4130	4130	0
42	20241030	182100	238058900	4130	4130	4130	4130	0
43	20241030	182000	238058900	4130	4130	4130	4130	0
44	20241030	181900	238058900	4130	4130	4130	4130	0
45	20241030	181800	238058900	4130	4130	4130	4130	0
46	20241030	181700	238058900	4130	4130	4130	4130	0
47	20241030	181600	238058900	4130	4130	4130	4130	0
48	20241030	181500	238058900	4130	4130	4130	4130	0
49	20241030	181400	238058900	4130	4130	4130	4130	0
50	20241030	181300	238058900	4130	4130	4130	4130	0
51	20241030	181200	238058900	4130	4130	4130	4130	0
52	20241030	181100	238058900	4130	4130	4130	4130	0
53	20241030	181000	238058900	4130	4130	4130	4130	0
54	20241030	180900	238058900	4130	4130	4130	4130	0
55	20241030	180800	238058900	4130	4130	4130	4130	0
56	20241030	180700	238058900	4130	4130	4130	4130	0
57	20241030	180600	238058900	4130	4130	4130	4130	0
58	20241030	180500	238058900	4130	4130	4130	4130	0
59	20241030	180400	238058900	4130	4130	4130	4130	0
60	20241030	180300	238058900	4130	4130	4130	4130	0
61	20241030	180200	238058900	4130	4130	4130	4130	0
62	20241030	180100	238058900	4130	4130	4130	4130	299
63	20241030	180000	238058900	4130	4130	4130	4130	0
64	20241030	175900	238058900	4130	4130	4130	4130	0
65	20241030	175800	238058900	4130	4130	4130	4130	0
66	20241030	175700	238058900	4130	4130	4130	4130	0
67	20241030	175600	238058900	4130	4130	4130	4130	0
68	20241030	175500	238058900	4130	4130	4130	4130	0
69	20241030	175400	238058900	4130	4130	4130	4130	0
70	20241030	175300	238058900	4130	4130	4130	4130	0
71	20241030	175200	238058900	4130	4130	4130	4130	0
72	20241030	175100	238058900	4130	4130	4130	4130	0
73	20241030	175000	238058900	4130	4130	4130	4130	0
74	20241030	174900	238058900	4130	4130	4130	4130	0
75	20241030	174800	238058900	4130	4130	4130	4130	0
76	20241030	174700	238058900	4130	4130	4130	4130	0
77	20241030	174600	238058900	4130	4130	4130	4130	0
78	20241030	174500	238058900	4130	4130	4130	4130	0
79	20241030	174400	238058900	4130	4130	4130	4130	0
80	20241030	174300	238058900	4130	4130	4130	4130	0
81	20241030	174200	238058900	4130	4130	4130	4130	0
82	20241030	174100	238058900	4130	4130	4130	4130	0
83	20241030	174000	238058900	4130	4130	4130	4130	0
84	20241030	173900	238058900	4130	4130	4130	4130	0
85	20241030	173800	238058900	4130	4130	4130	4130	0
86	20241030	173700	238058900	4130	4130	4130	4130	0
87	20241030	173600	238058900	4130	4130	4130	4130	0
88	20241030	173500	238058900	4130	4130	4130	4130	0
89	20241030	173400	238058900	4130	4130	4130	4130	0
90	20241030	173300	238058900	4130	4130	4130	4130	0
91	20241030	173200	238058900	4130	4130	4130	4130	0
92	20241030	173100	238058900	4130	4130	4130	4130	299
93	20241030	173000	238058900	4130	4130	4130	4130	0
94	20241030	172900	238058900	4130	4130	4130	4130	0
95	20241030	172800	238058900	4130	4130	4130	4130	0
96	20241030	172700	238058900	4130	4130	4130	4130	0
97	20241030	172600	238058900	4130	4130	4130	4130	0
98	20241030	172500	238058900	4130	4130	4130	4130	0
99	20241030	172400	238058900	4130	4130	4130	4130	0
100	20241030	172300	238058900	4130	4130	4130	4130	0
101	20241030	172200	238058900	4130	4130	4130	4130	0
102	20241030	172100	238058900	4130	4130	4130	4130	0
103	20241030	172000	238058900	4130	4130	4130	4130	0
104	20241030	171900	238058900	4130	4130	4130	4130	0
105	20241030	171800	238058900	4130	4130	4130	4130	0
106	20241030	171700	238058900	4130	4130	4130	4130	0
107	20241030	171600	238058900	4130	4130	4130	4130	0
108	20241030	171500	238058900	4130	4130	4130	4130	0
109	20241030	171400	238058900	4130	4130	4130	4130	0
110	20241030	171300	238058900	4130	4130	4130	4130	0
111	20241030	171200	238058900	4130	4130	4130	4130	0
112	20241030	171100	238058900	4130	4130	4130	4130	0
113	20241030	171000	238058900	4130	4130	4130	4130	0
114	20241030	170900	238058900	4130	4130	4130	4130	0
115	20241030	170800	238058900	4130	4130	4130	4130	0
116	20241030	170700	238058900	4130	4130	4130	4130	0
117	20241030	170600	238058900	4130	4130	4130	4130	0
118	20241030	170500	238058900	4130	4130	4130	4130	0
119	20241030	170400	238058900	4130	4130	4130	4130	0
120	20241030	170300	238058900	4130	4130	4130	4130	0
121	20241030	170200	238058900	4130	4130	4130	4130	0
122	20241030	170100	238058900	4130	4130	4130	4130	299
123	20241030	170000	238058900	4130	4130	4130	4130	0
124	20241030	165900	238058900	4130	4130	4130	4130	0
125	20241030	165800	238058900	4130	4130	4130	4130	0
126	20241030	165700	238058900	4130	4130	4130	4130	0
127	20241030	165600	238058900	4130	4130	4130	4130	0
128	20241030	165500	238058900	4130	4130	4130	4130	0
129	20241030	165400	238058900	4130	4130	4130	4130	0
130	20241030	165300	238058900	4130	4130	4130	4130	0
131	20241030	165200	238058900	4130	4130	4130	4130	0
132	20241030	165100	238058900	4130	4130	4130	4130	0
133	20241030	165000	238058900	4130	4130	4130	4130	0
134	20241030	164900	238058900	4130	4130	4130	4130	0
135	20241030	164800	238058900	4130	4130	4130	4130	0
136	20241030	164700	238058900	4130	4130	4130	4130	0
137	20241030	164600	238058900	4130	4130	4130	4130	0
138	20241030	164500	238058900	4130	4130	4130	4130	0
139	20241030	164400	238058900	4130	4130	4130	4130	0
140	20241030	164300	238058900	4130	4130	4130	4130	0
141	20241030	164200	238058900	4130	4130	4130	4130	0
142	20241030	164100	238058900	4130	4130	4130	4130	0
143	20241030	164000	238058900	4130	4130	4130	4130	0
144	20241030	163900	238058900	4130	4130	4130	4130	0
145	20241030	163800	238058900	4130	4130	4130	4130	0
146	20241030	163700	238058900	4130	4130	4130	4130	0
147	20241030	163600	238058900	4130	4130	4130	4130	0
148	20241030	163500	238058900	4130	4130	4130	4130	0
149	20241030	163400	238058900	4130	4130	4130	4130	0
150	20241030	163300	238058900	4130	4130	4130	4130	0
151	20241030	163200	238058900	4130	4130	4130	4130	0
152	20241030	163100	238058900	4130	4130	4130	4130	299
153	20241030	163000	238058900	4130	4130	4130	4130	0
154	20241030	162900	238058900	4130	4130	4130	4130	0
155	20241030	162800	238058900	4130	4130	4130	4130	0
156	20241030	162700	238058900	4130	4130	4130	4130	0
157	20241030	162600	238058900	4130	4130	4130	4130	0
158	20241030	162500	238058900	4130	4130	4130	4130	0
159	20241030	162400	238058900	4130	4130	4130	4130	0
160	20241030	162300	238058900	4130	4130	4130	4130	0
161	20241030	162200	238058900	4130	4130	4130	4130	0
162	20241030	162100	238058900	4130	4130	4130	4130	0
163	20241030	162000	238058900	4130	4130	4130	4130	0
164	20241030	161900	238058900	4130	4130	4130	4130	0
165	20241030	161800	238058900	4130	4130	4130	4130	0
166	20241030	161700	238058900	4130	4130	4130	4130	0
167	20241030	161600	238058900	4130	4130	4130	4130	0
168	20241030	161500	238058900	4130	4130	4130	4130	0
169	20241030	161400	238058900	4130	4130	4130	4130	0
170	20241030	161300	238058900	4130	4130	4130	4130	0
171	20241030	161200	238058900	4130	4130	4130	4130	0
172	20241030	161100	238058900	4130	4130	4130	4130	0
173	20241030	161000	238058900	4130	4130	4130	4130	0
174	20241030	160900	238058900	4130	4130	4130	4130	0
175	20241030	160800	238058900	4130	4130	4130	4130	0
176	20241030	160700	238058900	4130	4130	4130	4130	0
177	20241030	160600	238058900	4130	4130	4130	4130	0
178	20241030	160500	238058900	4130	4130	4130	4130	0
179	20241030	160400	238058900	4130	4130	4130	4130	0
180	20241030	160300	238058900	4130	4130	4130	4130	0
181	20241030	160200	238058900	4130	4130	4130	4130	0
182	20241030	160100	238058900	4130	4130	4130	4130	299
183	20241030	160000	238058900	4130	4130	4130	4130	0
184	20241030	155900	238058900	4130	4130	4130	4130	0
185	20241030	155800	238058900	4130	4130	4130	4130	0
186	20241030	155700	238058900	4130	4130	4130	4130	0
187	20241030	155600	238058900	4130	4130	4130	4130	0
188	20241030	155500	238058900	4130	4130	4130	4130	0
189	20241030	155400	238058900	4130	4130	4130	4130	0
190	20241030	155300	238058900	4130	4130	4130	4130	0
191	20241030	155200	238058900	4130	4130	4130	4130	0
192	20241030	155100	238058900	4130	4130	4130	4130	0
193	20241030	155000	238058900	4130	4130	4130	4130	0
194	20241030	154900	238058900	4130	4130	4130	4130	0
195	20241030	154800	238058900	4130	4130	4130	4130	0
196	20241030	154700	238058900	4130	4130	4130	4130	0
197	20241030	154600	238058900	4130	4130	4130	4130	0
198	20241030	154500	238058900	4130	4130	4130	4130	0
199	20241030	154400	238058900	4130	4130	4130	4130	0
200	20241030	154300	238058900	4130	4130	4130	4130	0
201	20241030	154200	238058900	4130	4130	4130	4130	0
202	20241030	154100	238058900	4130	4130	4130	4130	0
203	20241030	154000	238058900	4130	4130	4130	4130	0
204	20241030	153900	238058900	4130	4130	4130	4130	0
205	20241030	153800	238058900	4130	4130	4130	4130	0
206	20241030	153700	238058900	4130	4130	4130	4130	0
207	20241030	153600	238058900	4130	4130	4130	4130	0
208	20241030	153500	238058900	4130	4130	4130	4130	0
209	20241030	153400	238058900	4130	4130	4130	4130	0
210	20241030	153300	238058900	4130	4130	4130	4130	0
211	20241030	153200	238058900	4130	4130	4130	4130	0
212	20241030	153100	238058900	4130	4130	4130	4130	299
213	20241030	153000	238058900	4130	4130	4130	4130	299
214	20241030	152900	236824030	4120	4120	4120	4120	0
215	20241030	152800	236824030	4120	4120	4120	4120	0
216	20241030	152700	236824030	4120	4120	4120	4120	0
217	20241030	152600	236824030	4120	4120	4120	4120	0
218	20241030	152500	236824030	4120	4120	4120	4120	0
219	20241030	152400	236824030	4120	4120	4120	4120	0
220	20241030	152300	236824030	4120	4120	4120	4120	0
221	20241030	152200	236824030	4120	4120	4120	4120	0
222	20241030	152100	236824030	4120	4120	4120	4120	0
223	20241030	152000	236824030	4120	4120	4120	4120	0
224	20241030	151900	236824030	4120	4070	4120	4045	1614
225	20241030	151800	230267450	4090	4090	4090	4070	137
226	20241030	151700	229709820	4060	4080	4080	4060	22
227	20241030	151600	229620380	4090	4090	4090	4090	0
228	20241030	151500	229620380	4090	4090	4090	4090	1
229	20241030	151400	229616290	4090	4090	4090	4090	0
230	20241030	151300	229616290	4090	4090	4090	4090	5
231	20241030	151200	229595840	4090	4090	4090	4090	0
232	20241030	151100	229595840	4090	4090	4090	4090	0
233	20241030	151000	229595840	4090	4090	4090	4090	0
234	20241030	150900	229595840	4090	4090	4090	4090	0
235	20241030	150800	229595840	4090	4090	4090	4090	0
236	20241030	150700	229595840	4090	4090	4090	4090	5
237	20241030	150600	229575390	4090	4085	4090	4085	4
238	20241030	150500	229559035	4090	4090	4090	4090	0
239	20241030	150400	229559035	4090	4090	4090	4090	0
240	20241030	150300	229559035	4090	4090	4090	4090	0
241	20241030	150200	229559035	4090	4080	4090	4080	249
242	20241030	150100	228543095	4060	4065	4080	4060	275
243	20241030	150000	227424385	4070	4070	4070	4070	116
244	20241030	145900	226952265	4050	4055	4055	4050	1032
245	20241030	145800	222771720	4055	4080	4080	4055	1595
246	20241030	145700	216294975	4090	4080	4090	4075	350
247	20241030	145600	214868025	4070	4090	4090	4070	20
248	20241030	145500	214786585	4075	4090	4090	4075	200
249	20241030	145400	213971075	4085	4085	4085	4085	0
250	20241030	145300	213971075	4085	4100	4100	4085	389
251	20241030	145200	212381410	4110	4110	4110	4110	0
252	20241030	145100	212381410	4110	4110	4110	4110	1
253	20241030	145000	212377300	4115	4115	4115	4115	0
254	20241030	144900	212377300	4115	4115	4115	4115	0
255	20241030	144800	212377300	4115	4115	4115	4115	20
256	20241030	144700	212295000	4120	4120	4120	4120	0
257	20241030	144600	212295000	4120	4120	4120	4120	1
258	20241030	144500	212290880	4115	4115	4115	4115	2
259	20241030	144400	212282650	4120	4120	4120	4120	0
260	20241030	144300	212282650	4120	4120	4120	4120	0
261	20241030	144200	212282650	4120	4120	4120	4120	0
262	20241030	144100	212282650	4120	4120	4120	4120	0
263	20241030	144000	212282650	4120	4120	4120	4120	0
264	20241030	143900	212282650	4120	4120	4120	4120	0
265	20241030	143800	212282650	4120	4120	4120	4120	0
266	20241030	143700	212282650	4120	4120	4120	4120	5
267	20241030	143600	212262050	4120	4120	4120	4120	1
268	20241030	143500	212257930	4085	4085	4085	4085	0
269	20241030	143400	212257930	4085	4085	4085	4085	0
270	20241030	143300	212257930	4085	4105	4105	4085	198
271	20241030	143200	211446420	4130	4130	4130	4130	0
272	20241030	143100	211446420	4130	4130	4130	4130	0
273	20241030	143000	211446420	4130	4130	4130	4130	0
274	20241030	142900	211446420	4130	4130	4130	4130	0
275	20241030	142800	211446420	4130	4130	4130	4130	0
276	20241030	142700	211446420	4130	4130	4130	4130	1
277	20241030	142600	211442290	4100	4100	4100	4100	349
278	20241030	142500	210011390	4130	4130	4130	4130	20
279	20241030	142400	209928790	4130	4130	4130	4130	5
280	20241030	142300	209908140	4135	4135	4135	4135	0
281	20241030	142200	209908140	4135	4135	4135	4135	0
282	20241030	142100	209908140	4135	4135	4135	4135	0
283	20241030	142000	209908140	4135	4135	4135	4135	1
284	20241030	141900	209904005	4130	4095	4130	4095	1223
285	20241030	141800	204860575	4095	4095	4095	4095	2
286	20241030	141700	204852385	4095	4095	4095	4095	0
287	20241030	141600	204852385	4095	4095	4095	4095	0
288	20241030	141500	204852385	4095	4095	4095	4095	0
289	20241030	141400	204852385	4095	4095	4095	4095	5
290	20241030	141300	204831910	4095	4095	4095	4095	0
291	20241030	141200	204831910	4095	4095	4095	4095	0
292	20241030	141100	204831910	4095	4095	4095	4095	0
293	20241030	141000	204831910	4095	4095	4095	4095	3
294	20241030	140900	204819625	4095	4095	4095	4095	0
295	20241030	140800	204819625	4095	4095	4095	4095	2
296	20241030	140700	204811435	4090	4090	4090	4090	36
297	20241030	140600	204664195	4100	4100	4100	4100	0
298	20241030	140500	204664195	4100	4100	4100	4100	0
299	20241030	140400	204664195	4100	4100	4100	4100	8
300	20241030	140300	204631395	4100	4090	4100	4090	11
301	20241030	140200	204586395	4090	4100	4100	4090	100
302	20241030	140100	204176895	4100	4100	4100	4100	0
303	20241030	140000	204176895	4100	4100	4100	4100	0
304	20241030	135900	204176895	4100	4100	4100	4100	8
305	20241030	135800	204144095	4120	4120	4120	4120	0
306	20241030	135700	204144095	4120	4120	4120	4120	0
307	20241030	135600	204144095	4120	4120	4120	4120	50
308	20241030	135500	203938095	4120	4100	4120	4100	2
309	20241030	135400	203929875	4120	4120	4120	4120	1
310	20241030	135300	203925755	4120	4120	4120	4120	0
311	20241030	135200	203925755	4120	4120	4120	4120	0
312	20241030	135100	203925755	4120	4120	4120	4120	0
313	20241030	135000	203925755	4120	4120	4120	4120	1
314	20241030	134900	203921635	4120	4115	4120	4115	2
315	20241030	134800	203913400	4120	4120	4120	4120	0
316	20241030	134700	203913400	4120	4120	4120	4120	0
317	20241030	134600	203913400	4120	4120	4120	4120	0
318	20241030	134500	203913400	4120	4120	4120	4120	25
319	20241030	134400	203810400	4110	4110	4110	4110	6
320	20241030	134300	203785740	4120	4120	4120	4120	0
321	20241030	134200	203785740	4120	4110	4120	4110	400
322	20241030	134100	202141420	4110	4110	4110	4110	0
323	20241030	134000	202141420	4110	4110	4110	4110	0
324	20241030	133900	202141420	4110	4110	4110	4110	0
325	20241030	133800	202141420	4110	4110	4110	4110	0
326	20241030	133700	202141420	4110	4110	4110	4110	24
327	20241030	133600	202042780	4115	4115	4115	4115	0
328	20241030	133500	202042780	4115	4115	4115	4115	0
329	20241030	133400	202042780	4115	4115	4115	4115	0
330	20241030	133300	202042780	4115	4115	4115	4115	0
331	20241030	133200	202042780	4115	4115	4115	4115	0
332	20241030	133100	202042780	4115	4115	4115	4115	0
333	20241030	133000	202042780	4115	4115	4115	4115	0
334	20241030	132900	202042780	4115	4115	4115	4115	0
335	20241030	132800	202042780	4115	4115	4115	4115	0
336	20241030	132700	202042780	4115	4115	4115	4115	10
337	20241030	132600	202001630	4120	4120	4120	4120	0
338	20241030	132500	202001630	4120	4120	4120	4120	0
339	20241030	132400	202001630	4120	4120	4120	4120	0
340	20241030	132300	202001630	4120	4120	4120	4120	0
341	20241030	132200	202001630	4120	4120	4120	4120	0
342	20241030	132100	202001630	4120	4120	4120	4120	0
343	20241030	132000	202001630	4120	4120	4120	4120	1
344	20241030	131900	201997510	4090	4090	4090	4090	0
345	20241030	131800	201997510	4090	4090	4090	4090	1179
346	20241030	131700	197175400	4090	4090	4090	4090	132
347	20241030	131600	196635520	4090	4090	4090	4090	0
348	20241030	131500	196635520	4090	4090	4090	4090	143
349	20241030	131400	196050650	4120	4090	4120	4090	3
350	20241030	131300	196038340	4120	4090	4120	4090	82
351	20241030	131200	195702930	4120	4120	4120	4120	0
352	20241030	131100	195702930	4120	4120	4120	4120	0
353	20241030	131000	195702930	4120	4120	4120	4120	2
354	20241030	130900	195694690	4120	4120	4120	4120	1
355	20241030	130800	195690570	4120	4120	4120	4120	1
356	20241030	130700	195686450	4120	4115	4120	4115	91
357	20241030	130600	195311535	4120	4120	4120	4120	0
358	20241030	130500	195311535	4120	4115	4125	4115	105
359	20241030	130400	194878940	4120	4120	4120	4120	0
360	20241030	130300	194878940	4120	4120	4120	4120	0
361	20241030	130200	194878940	4120	4100	4120	4090	76
362	20241030	130100	194568060	4095	4095	4095	4095	60
363	20241030	130000	194322360	4130	4090	4130	4090	226
364	20241030	125900	193397980	4130	4100	4130	4100	7
365	20241030	125800	193369225	4100	4090	4100	4090	223
366	20241030	125700	192456215	4090	4090	4090	4090	34
367	20241030	125600	192317155	4110	4110	4110	4110	0
368	20241030	125500	192317155	4110	4110	4110	4110	1
369	20241030	125400	192313045	4070	4110	4110	4070	50
370	20241030	125300	192108915	4115	4115	4115	4115	0
371	20241030	125200	192108915	4115	4115	4115	4110	6
372	20241030	125100	192084245	4120	4120	4120	4120	0
373	20241030	125000	192084245	4120	4120	4120	4120	0
374	20241030	124900	192084245	4120	4120	4120	4120	1
375	20241030	124800	192080125	4135	4135	4135	4135	0
376	20241030	124700	192080125	4135	4135	4135	4135	0
377	20241030	124600	192080125	4135	4135	4135	4135	100
378	20241030	124500	191666625	4135	4125	4135	4125	403
379	20241030	124400	190000745	4100	4090	4125	4090	2534
380	20241030	124300	179564205	4095	4095	4095	4095	0
381	20241030	124200	179564205	4095	4095	4095	4095	0
382	20241030	124100	179564205	4095	4095	4095	4095	220
383	20241030	124000	178663305	4080	4095	4095	4080	628
384	20241030	123900	176100545	4115	4115	4115	4115	0
385	20241030	123800	176100545	4115	4090	4115	4070	6393
386	20241030	123700	150038070	4105	4105	4105	4105	0
387	20241030	123600	150038070	4105	4105	4105	4105	48
388	20241030	123500	149841030	4115	4115	4115	4115	0
389	20241030	123400	149841030	4115	4115	4115	4115	0
390	20241030	123300	149841030	4115	4115	4115	4115	1
391	20241030	123200	149836915	4110	4110	4110	4110	16
392	20241030	123100	149771155	4100	4100	4100	4100	0
393	20241030	123000	149771155	4100	4100	4100	4100	1
394	20241030	122900	149767055	4110	4110	4110	4090	588
395	20241030	122800	147358210	4110	4110	4110	4110	0
396	20241030	122700	147358210	4110	4110	4110	4110	0
397	20241030	122600	147358210	4110	4110	4110	4110	1
398	20241030	122500	147354100	4110	4110	4110	4110	0
399	20241030	122400	147354100	4110	4110	4110	4110	0
400	20241030	122300	147354100	4110	4105	4110	4105	134
401	20241030	122200	146804025	4100	4100	4100	4100	20
402	20241030	122100	146722025	4100	4100	4100	4100	0
403	20241030	122000	146722025	4100	4100	4100	4100	0
404	20241030	121900	146722025	4100	4100	4100	4100	0
405	20241030	121800	146722025	4100	4100	4100	4100	21
406	20241030	121700	146635925	4100	4100	4100	4100	10
407	20241030	121600	146594925	4105	4105	4105	4105	0
408	20241030	121500	146594925	4105	4105	4105	4105	79
409	20241030	121400	146270630	4100	4100	4100	4100	16
410	20241030	121300	146205030	4105	4105	4105	4105	0
411	20241030	121200	146205030	4105	4105	4105	4105	0
412	20241030	121100	146205030	4105	4105	4105	4105	0
413	20241030	121000	146205030	4105	4105	4105	4105	1
414	20241030	120900	146200925	4095	4100	4100	4095	18
415	20241030	120800	146127210	4105	4105	4105	4105	0
416	20241030	120700	146127210	4105	4100	4105	4100	45
417	20241030	120600	145942705	4105	4105	4105	4105	6
418	20241030	120500	145918075	4110	4110	4110	4110	0
419	20241030	120400	145918075	4110	4110	4110	4110	0
420	20241030	120300	145918075	4110	4110	4110	4110	0
421	20241030	120200	145918075	4110	4110	4110	4110	0
422	20241030	120100	145918075	4110	4110	4110	4110	5
423	20241030	120000	145897525	4115	4115	4115	4115	0
424	20241030	115900	145897525	4115	4115	4115	4115	0
425	20241030	115800	145897525	4115	4115	4115	4115	1
426	20241030	115700	145893410	4115	4115	4115	4115	0
427	20241030	115600	145893410	4115	4115	4115	4115	6
428	20241030	115500	145868720	4120	4105	4120	4105	2
429	20241030	115400	145860495	4110	4110	4110	4110	487
430	20241030	115300	143858925	4105	4105	4105	4105	10
431	20241030	115200	143817875	4110	4110	4110	4105	29
432	20241030	115100	143698690	4110	4110	4110	4110	0
433	20241030	115000	143698690	4110	4105	4110	4105	31
434	20241030	114900	143571430	4105	4105	4105	4105	55
435	20241030	114800	143345655	4105	4105	4105	4105	0
436	20241030	114700	143345655	4105	4105	4105	4105	0
437	20241030	114600	143345655	4105	4105	4105	4105	15
438	20241030	114500	143284080	4110	4110	4110	4110	0
439	20241030	114400	143284080	4110	4110	4110	4110	0
440	20241030	114300	143284080	4110	4110	4110	4110	0
441	20241030	114200	143284080	4110	4110	4110	4110	0
442	20241030	114100	143284080	4110	4110	4110	4110	0
443	20241030	114000	143284080	4110	4105	4110	4105	22
444	20241030	113900	143193765	4110	4110	4110	4110	212
445	20241030	113800	142322445	4120	4120	4120	4120	5
446	20241030	113700	142301845	4125	4125	4125	4125	0
447	20241030	113600	142301845	4125	4125	4125	4125	0
448	20241030	113500	142301845	4125	4125	4125	4125	289
449	20241030	113400	141109720	4125	4125	4125	4125	0
450	20241030	113300	141109720	4125	4125	4125	4125	10
451	20241030	113200	141068470	4135	4135	4135	4135	0
452	20241030	113100	141068470	4135	4135	4135	4135	6
453	20241030	113000	141043660	4135	4135	4135	4135	0
454	20241030	112900	141043660	4135	4135	4135	4135	10
455	20241030	112800	141002310	4135	4135	4135	4135	25
456	20241030	112700	140898935	4140	4125	4140	4125	71
457	20241030	112600	140606045	4140	4125	4140	4125	12
458	20241030	112500	140556515	4140	4140	4140	4140	0
459	20241030	112400	140556515	4140	4130	4140	4130	102
460	20241030	112300	140134345	4130	4130	4130	4130	266
461	20241030	112200	139035765	4125	4125	4125	4125	83
462	20241030	112100	138693390	4125	4125	4125	4125	5
463	20241030	112000	138672765	4125	4115	4125	4110	81
464	20241030	111900	138339790	4125	4125	4125	4125	25
465	20241030	111800	138236665	4125	4115	4125	4115	114
466	20241030	111700	137767545	4115	4115	4115	4115	0
467	20241030	111600	137767545	4115	4115	4115	4115	88
468	20241030	111500	137405425	4115	4115	4115	4115	0
469	20241030	111400	137405425	4115	4115	4115	4115	32
470	20241030	111300	137273745	4115	4115	4115	4115	6
471	20241030	111200	137249055	4115	4120	4120	4110	613
472	20241030	111100	134726600	4115	4120	4120	4115	331
473	20241030	111000	133362905	4130	4130	4130	4130	0
474	20241030	110900	133362905	4130	4130	4130	4125	1724
475	20241030	110800	126243815	4145	4130	4145	4130	3
476	20241030	110700	126231395	4145	4135	4145	4135	19
477	20241030	110600	126152820	4135	4135	4145	4135	39
478	20241030	110500	125991545	4145	4145	4145	4145	240
479	20241030	110400	124996745	4145	4145	4145	4145	1
480	20241030	110300	124992600	4135	4145	4145	4135	401
481	20241030	110200	123330465	4145	4145	4145	4130	2018
482	20241030	110100	114982550	4140	4140	4145	4140	462
483	20241030	110000	113069825	4135	4125	4140	4125	1258
484	20241030	105900	107870710	4125	4125	4130	4125	393
485	20241030	105800	106249575	4125	4120	4125	4120	44
486	20241030	105700	106068175	4130	4130	4130	4130	599
487	20241030	105600	103594305	4125	4110	4125	4110	1147
488	20241030	105500	98870265	4105	4085	4110	4085	993
489	20241030	105400	94795545	4085	4065	4095	4065	5773
490	20241030	105300	71251430	4060	4055	4060	4030	741
491	20241030	105200	68247275	4055	4055	4055	4055	0
492	20241030	105100	68247275	4055	4045	4055	4045	72
493	20241030	105000	67955705	4045	4035	4050	4030	411
494	20241030	104900	66293245	4050	4050	4050	4050	3
495	20241030	104800	66281095	4050	4050	4050	4050	0
496	20241030	104700	66281095	4050	4050	4050	4050	10
497	20241030	104600	66240595	4050	4050	4050	4050	7
498	20241030	104500	66212245	4050	4050	4050	4050	0
499	20241030	104400	66212245	4050	4050	4050	4050	0
500	20241030	104300	66212245	4050	4050	4050	4050	0
501	20241030	104200	66212245	4050	4050	4050	4050	0
502	20241030	104100	66212245	4050	4050	4050	4050	0
503	20241030	104000	66212245	4050	4050	4050	4050	0
504	20241030	103900	66212245	4050	4050	4050	4050	0
505	20241030	103800	66212245	4050	4050	4050	4050	2
506	20241030	103700	66204145	4050	4050	4050	4050	0
507	20241030	103600	66204145	4050	4050	4050	4050	0
508	20241030	103500	66204145	4050	4050	4050	4050	0
509	20241030	103400	66204145	4050	4045	4050	4045	50
510	20241030	103300	66001750	4045	4045	4045	4045	0
511	20241030	103200	66001750	4045	4045	4045	4045	0
512	20241030	103100	66001750	4045	4045	4045	4045	9
513	20241030	103000	65965345	4055	4055	4055	4055	0
514	20241030	102900	65965345	4055	4055	4055	4055	0
515	20241030	102800	65965345	4055	4055	4055	4055	0
516	20241030	102700	65965345	4055	4055	4055	4055	0
517	20241030	102600	65965345	4055	4055	4055	4055	0
518	20241030	102500	65965345	4055	4055	4055	4055	0
519	20241030	102400	65965345	4055	4055	4055	4055	0
520	20241030	102300	65965345	4055	4050	4055	4050	48
521	20241030	102200	65770755	4055	4035	4055	4030	1175
522	20241030	102100	61032640	4050	4050	4050	4050	0
523	20241030	102000	61032640	4050	4055	4055	4050	243
524	20241030	101900	60047585	4050	4050	4050	4050	10
525	20241030	101800	60007085	4055	4030	4055	4030	38
526	20241030	101700	59853245	4040	4045	4045	4040	114
527	20241030	101600	59392660	4055	4055	4055	4055	14
528	20241030	101500	59335890	4040	4040	4040	4040	0
529	20241030	101400	59335890	4040	4040	4040	4040	350
530	20241030	101300	57921890	4040	4040	4040	4040	0
531	20241030	101200	57921890	4040	4045	4060	4040	11
532	20241030	101100	57877420	4055	4055	4055	4055	9
533	20241030	101000	57840925	4055	4050	4055	4050	2
534	20241030	100900	57832820	4040	4040	4040	4040	19
535	20241030	100800	57756060	4040	4025	4040	4025	569
536	20241030	100700	55464230	4030	4030	4030	4030	52
537	20241030	100600	55254670	4040	4035	4040	4035	5
538	20241030	100500	55234480	4040	4030	4040	4030	219
539	20241030	100400	54351900	4050	4030	4050	4030	701
540	20241030	100300	51522300	4040	4040	4040	4040	50
541	20241030	100200	51320300	4040	4040	4045	4040	3
542	20241030	100100	51308175	4050	4050	4050	4050	0
543	20241030	100000	51308175	4050	4020	4050	4020	12
544	20241030	095900	51259905	4050	4050	4050	4050	0
545	20241030	095800	51259905	4050	4045	4050	4045	500
546	20241030	095700	49234965	4045	4045	4045	4045	10
547	20241030	095600	49194515	4050	4050	4050	4050	2
548	20241030	095500	49186415	4050	4050	4050	4050	0
549	20241030	095400	49186415	4050	4050	4050	4050	0
550	20241030	095300	49186415	4050	4050	4050	4050	17
551	20241030	095200	49117565	4050	4045	4050	4045	3
552	20241030	095100	49105425	4045	4045	4045	4045	1
553	20241030	095000	49101380	4005	4020	4020	4005	420
554	20241030	094900	47414915	4055	4045	4055	4015	302
555	20241030	094800	46197895	4055	4040	4060	4040	83
556	20241030	094700	45861790	4040	4040	4040	4040	50
557	20241030	094600	45659790	4040	4030	4040	4025	3806
558	20241030	094500	30322090	4030	4025	4030	4025	1388
559	20241030	094400	24735360	4020	4020	4020	4020	1601
560	20241030	094300	18299340	4015	4015	4015	4015	124
561	20241030	094200	17801480	4005	4005	4005	4005	0
562	20241030	094100	17801480	4005	4005	4005	4005	3
563	20241030	094000	17789465	4020	4010	4020	4010	348
564	20241030	093900	16393975	4010	4010	4010	4010	6
565	20241030	093800	16369915	4010	4010	4010	4010	2
566	20241030	093700	16361895	4010	4010	4010	4010	0
567	20241030	093600	16361895	4010	4020	4020	4010	209
568	20241030	093500	15523725	4015	4020	4020	4015	37
569	20241030	093400	15375105	4020	4010	4020	4010	4
570	20241030	093300	15359045	4010	4005	4010	4005	2000
571	20241030	093200	7339395	4000	3995	4000	3995	201
572	20241030	093100	6535890	3990	3990	3990	3990	50
573	20241030	093000	6336390	3995	3995	3995	3995	0
574	20241030	092900	6336390	3995	3995	3995	3995	0
575	20241030	092800	6336390	3995	3995	3995	3995	10
576	20241030	092700	6296440	3995	3995	3995	3995	0
577	20241030	092600	6296440	3995	3995	3995	3995	5
578	20241030	092500	6276465	3980	3980	3980	3980	500
579	20241030	092400	4286465	3980	3980	3980	3980	48
580	20241030	092300	4095425	3980	3980	3980	3980	0
581	20241030	092200	4095425	3980	3980	3980	3980	10
582	20241030	092100	4055625	3990	3985	3990	3985	56
583	20241030	092000	3832390	3985	3980	3985	3980	206
584	20241030	091900	3012005	3980	3980	3980	3980	0
585	20241030	091800	3012005	3980	3980	3980	3980	0
586	20241030	091700	3012005	3980	3980	3980	3980	0
587	20241030	091600	3012005	3980	3980	3980	3980	0
588	20241030	091500	3012005	3980	3980	3980	3980	0
589	20241030	091400	3012005	3980	3980	3980	3980	33
590	20241030	091300	2880665	3975	3975	3975	3975	0
591	20241030	091200	2880665	3975	3975	3975	3975	2
592	20241030	091100	2872715	3980	3985	3985	3980	332
593	20241030	091000	1549785	3985	3985	3985	3985	11
594	20241030	090900	1505950	3985	3985	3985	3985	24
595	20241030	090800	1410310	3985	3985	3985	3985	185
596	20241030	090700	673085	3985	3985	3985	3985	0
597	20241030	090600	673085	3985	3985	3985	3985	0
598	20241030	090500	673085	3985	3985	3985	3985	1
599	20241030	090400	669100	3985	3985	3985	3985	1
600	20241030	090300	665115	3985	3985	3985	3985	10
601	20241030	090200	625265	3985	3985	3985	3985	75
602	20241030	090100	326390	3985	3980	3985	3980	20
603	20241030	090000	246740	3985	3980	3985	3970	62