KissMeData/123890/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202000	327485340	2930	2930	2930	2930	4432
3	20241024	201900	327485340	2930	2930	2930	2930	0
4	20241024	201800	327485340	2930	2930	2930	2930	0
5	20241024	201700	327485340	2930	2930	2930	2930	0
6	20241024	201600	327485340	2930	2930	2930	2930	0
7	20241024	201500	327485340	2930	2930	2930	2930	0
8	20241024	201400	327485340	2930	2930	2930	2930	0
9	20241024	201300	327485340	2930	2930	2930	2930	0
10	20241024	201200	327485340	2930	2930	2930	2930	0
11	20241024	201100	327485340	2930	2930	2930	2930	0
12	20241024	201000	327485340	2930	2930	2930	2930	0
13	20241024	200900	327485340	2930	2930	2930	2930	0
14	20241024	200800	327485340	2930	2930	2930	2930	0
15	20241024	200700	327485340	2930	2930	2930	2930	0
16	20241024	200600	327485340	2930	2930	2930	2930	0
17	20241024	200500	327485340	2930	2930	2930	2930	0
18	20241024	200400	327485340	2930	2930	2930	2930	0
19	20241024	200300	327485340	2930	2930	2930	2930	0
20	20241024	200200	327485340	2930	2930	2930	2930	0
21	20241024	200100	327485340	2930	2930	2930	2930	0
22	20241024	200000	327485340	2930	2930	2930	2930	0
23	20241024	195900	327485340	2930	2930	2930	2930	0
24	20241024	195800	327485340	2930	2930	2930	2930	0
25	20241024	195700	327485340	2930	2930	2930	2930	0
26	20241024	195600	327485340	2930	2930	2930	2930	0
27	20241024	195500	327485340	2930	2930	2930	2930	0
28	20241024	195400	327485340	2930	2930	2930	2930	0
29	20241024	195300	327485340	2930	2930	2930	2930	0
30	20241024	195200	327485340	2930	2930	2930	2930	0
31	20241024	195100	327485340	2930	2930	2930	2930	0
32	20241024	195000	327485340	2930	2930	2930	2930	4432
33	20241024	194900	327485340	2930	2930	2930	2930	0
34	20241024	194800	327485340	2930	2930	2930	2930	0
35	20241024	194700	327485340	2930	2930	2930	2930	0
36	20241024	194600	327485340	2930	2930	2930	2930	0
37	20241024	194500	327485340	2930	2930	2930	2930	0
38	20241024	194400	327485340	2930	2930	2930	2930	0
39	20241024	194300	327485340	2930	2930	2930	2930	0
40	20241024	194200	327485340	2930	2930	2930	2930	0
41	20241024	194100	327485340	2930	2930	2930	2930	0
42	20241024	194000	327485340	2930	2930	2930	2930	0
43	20241024	193900	327485340	2930	2930	2930	2930	0
44	20241024	193800	327485340	2930	2930	2930	2930	0
45	20241024	193700	327485340	2930	2930	2930	2930	0
46	20241024	193600	327485340	2930	2930	2930	2930	0
47	20241024	193500	327485340	2930	2930	2930	2930	0
48	20241024	193400	327485340	2930	2930	2930	2930	0
49	20241024	193300	327485340	2930	2930	2930	2930	0
50	20241024	193200	327485340	2930	2930	2930	2930	0
51	20241024	193100	327485340	2930	2930	2930	2930	0
52	20241024	193000	327485340	2930	2930	2930	2930	0
53	20241024	192900	327485340	2930	2930	2930	2930	0
54	20241024	192800	327485340	2930	2930	2930	2930	0
55	20241024	192700	327485340	2930	2930	2930	2930	0
56	20241024	192600	327485340	2930	2930	2930	2930	0
57	20241024	192500	327485340	2930	2930	2930	2930	0
58	20241024	192400	327485340	2930	2930	2930	2930	0
59	20241024	192300	327485340	2930	2930	2930	2930	0
60	20241024	192200	327485340	2930	2930	2930	2930	0
61	20241024	192100	327485340	2930	2930	2930	2930	0
62	20241024	192000	327485340	2930	2930	2930	2930	4432
63	20241024	191900	327485340	2930	2930	2930	2930	0
64	20241024	191800	327485340	2930	2930	2930	2930	0
65	20241024	191700	327485340	2930	2930	2930	2930	0
66	20241024	191600	327485340	2930	2930	2930	2930	0
67	20241024	191500	327485340	2930	2930	2930	2930	0
68	20241024	191400	327485340	2930	2930	2930	2930	0
69	20241024	191300	327485340	2930	2930	2930	2930	0
70	20241024	191200	327485340	2930	2930	2930	2930	0
71	20241024	191100	327485340	2930	2930	2930	2930	0
72	20241024	191000	327485340	2930	2930	2930	2930	0
73	20241024	190900	327485340	2930	2930	2930	2930	0
74	20241024	190800	327485340	2930	2930	2930	2930	0
75	20241024	190700	327485340	2930	2930	2930	2930	0
76	20241024	190600	327485340	2930	2930	2930	2930	0
77	20241024	190500	327485340	2930	2930	2930	2930	0
78	20241024	190400	327485340	2930	2930	2930	2930	0
79	20241024	190300	327485340	2930	2930	2930	2930	0
80	20241024	190200	327485340	2930	2930	2930	2930	0
81	20241024	190100	327485340	2930	2930	2930	2930	0
82	20241024	190000	327485340	2930	2930	2930	2930	0
83	20241024	185900	327485340	2930	2930	2930	2930	0
84	20241024	185800	327485340	2930	2930	2930	2930	0
85	20241024	185700	327485340	2930	2930	2930	2930	0
86	20241024	185600	327485340	2930	2930	2930	2930	0
87	20241024	185500	327485340	2930	2930	2930	2930	0
88	20241024	185400	327485340	2930	2930	2930	2930	0
89	20241024	185300	327485340	2930	2930	2930	2930	0
90	20241024	185200	327485340	2930	2930	2930	2930	0
91	20241024	185100	327485340	2930	2930	2930	2930	0
92	20241024	185000	327485340	2930	2930	2930	2930	4432
93	20241024	184900	327485340	2930	2930	2930	2930	0
94	20241024	184800	327485340	2930	2930	2930	2930	0
95	20241024	184700	327485340	2930	2930	2930	2930	0
96	20241024	184600	327485340	2930	2930	2930	2930	0
97	20241024	184500	327485340	2930	2930	2930	2930	0
98	20241024	184400	327485340	2930	2930	2930	2930	0
99	20241024	184300	327485340	2930	2930	2930	2930	0
100	20241024	184200	327485340	2930	2930	2930	2930	0
101	20241024	184100	327485340	2930	2930	2930	2930	0
102	20241024	184000	327485340	2930	2930	2930	2930	0
103	20241024	183900	327485340	2930	2930	2930	2930	0
104	20241024	183800	327485340	2930	2930	2930	2930	0
105	20241024	183700	327485340	2930	2930	2930	2930	0
106	20241024	183600	327485340	2930	2930	2930	2930	0
107	20241024	183500	327485340	2930	2930	2930	2930	0
108	20241024	183400	327485340	2930	2930	2930	2930	0
109	20241024	183300	327485340	2930	2930	2930	2930	0
110	20241024	183200	327485340	2930	2930	2930	2930	0
111	20241024	183100	327485340	2930	2930	2930	2930	0
112	20241024	183000	327485340	2930	2930	2930	2930	0
113	20241024	182900	327485340	2930	2930	2930	2930	0
114	20241024	182800	327485340	2930	2930	2930	2930	0
115	20241024	182700	327485340	2930	2930	2930	2930	0
116	20241024	182600	327485340	2930	2930	2930	2930	0
117	20241024	182500	327485340	2930	2930	2930	2930	0
118	20241024	182400	327485340	2930	2930	2930	2930	0
119	20241024	182300	327485340	2930	2930	2930	2930	0
120	20241024	182200	327485340	2930	2930	2930	2930	0
121	20241024	182100	327485340	2930	2930	2930	2930	0
122	20241024	182000	327485340	2930	2930	2930	2930	4432
123	20241024	181900	327485340	2930	2930	2930	2930	0
124	20241024	181800	327485340	2930	2930	2930	2930	0
125	20241024	181700	327485340	2930	2930	2930	2930	0
126	20241024	181600	327485340	2930	2930	2930	2930	0
127	20241024	181500	327485340	2930	2930	2930	2930	0
128	20241024	181400	327485340	2930	2930	2930	2930	0
129	20241024	181300	327485340	2930	2930	2930	2930	0
130	20241024	181200	327485340	2930	2930	2930	2930	0
131	20241024	181100	327485340	2930	2930	2930	2930	0
132	20241024	181000	327485340	2930	2930	2930	2930	0
133	20241024	180900	327485340	2930	2930	2930	2930	0
134	20241024	180800	327485340	2930	2930	2930	2930	0
135	20241024	180700	327485340	2930	2930	2930	2930	0
136	20241024	180600	327485340	2930	2930	2930	2930	0
137	20241024	180500	327485340	2930	2930	2930	2930	0
138	20241024	180400	327485340	2930	2930	2930	2930	0
139	20241024	180300	327485340	2930	2930	2930	2930	0
140	20241024	180200	327485340	2930	2930	2930	2930	0
141	20241024	180100	327485340	2930	2930	2930	2930	0
142	20241024	180000	327485340	2930	2930	2930	2930	0
143	20241024	175900	327485340	2930	2930	2930	2930	0
144	20241024	175800	327485340	2930	2930	2930	2930	0
145	20241024	175700	327485340	2930	2930	2930	2930	0
146	20241024	175600	327485340	2930	2930	2930	2930	0
147	20241024	175500	327485340	2930	2930	2930	2930	0
148	20241024	175400	327485340	2930	2930	2930	2930	0
149	20241024	175300	327485340	2930	2930	2930	2930	0
150	20241024	175200	327485340	2930	2930	2930	2930	0
151	20241024	175100	327485340	2930	2930	2930	2930	0
152	20241024	175000	327485340	2930	2930	2930	2930	4432
153	20241024	174900	327485340	2930	2930	2930	2930	0
154	20241024	174800	327485340	2930	2930	2930	2930	0
155	20241024	174700	327485340	2930	2930	2930	2930	0
156	20241024	174600	327485340	2930	2930	2930	2930	0
157	20241024	174500	327485340	2930	2930	2930	2930	0
158	20241024	174400	327485340	2930	2930	2930	2930	0
159	20241024	174300	327485340	2930	2930	2930	2930	0
160	20241024	174200	327485340	2930	2930	2930	2930	0
161	20241024	174100	327485340	2930	2930	2930	2930	0
162	20241024	174000	327485340	2930	2930	2930	2930	0
163	20241024	173900	327485340	2930	2930	2930	2930	0
164	20241024	173800	327485340	2930	2930	2930	2930	0
165	20241024	173700	327485340	2930	2930	2930	2930	0
166	20241024	173600	327485340	2930	2930	2930	2930	0
167	20241024	173500	327485340	2930	2930	2930	2930	0
168	20241024	173400	327485340	2930	2930	2930	2930	0
169	20241024	173300	327485340	2930	2930	2930	2930	0
170	20241024	173200	327485340	2930	2930	2930	2930	0
171	20241024	173100	327485340	2930	2930	2930	2930	0
172	20241024	173000	327485340	2930	2930	2930	2930	0
173	20241024	172900	327485340	2930	2930	2930	2930	0
174	20241024	172800	327485340	2930	2930	2930	2930	0
175	20241024	172700	327485340	2930	2930	2930	2930	0
176	20241024	172600	327485340	2930	2930	2930	2930	0
177	20241024	172500	327485340	2930	2930	2930	2930	0
178	20241024	172400	327485340	2930	2930	2930	2930	0
179	20241024	172300	327485340	2930	2930	2930	2930	0
180	20241024	172200	327485340	2930	2930	2930	2930	0
181	20241024	172100	327485340	2930	2930	2930	2930	0
182	20241024	172000	327485340	2930	2930	2930	2930	4432
183	20241024	171900	327485340	2930	2930	2930	2930	0
184	20241024	171800	327485340	2930	2930	2930	2930	0
185	20241024	171700	327485340	2930	2930	2930	2930	0
186	20241024	171600	327485340	2930	2930	2930	2930	0
187	20241024	171500	327485340	2930	2930	2930	2930	0
188	20241024	171400	327485340	2930	2930	2930	2930	0
189	20241024	171300	327485340	2930	2930	2930	2930	0
190	20241024	171200	327485340	2930	2930	2930	2930	0
191	20241024	171100	327485340	2930	2930	2930	2930	0
192	20241024	171000	327485340	2930	2930	2930	2930	0
193	20241024	170900	327485340	2930	2930	2930	2930	0
194	20241024	170800	327485340	2930	2930	2930	2930	0
195	20241024	170700	327485340	2930	2930	2930	2930	0
196	20241024	170600	327485340	2930	2930	2930	2930	0
197	20241024	170500	327485340	2930	2930	2930	2930	0
198	20241024	170400	327485340	2930	2930	2930	2930	0
199	20241024	170300	327485340	2930	2930	2930	2930	0
200	20241024	170200	327485340	2930	2930	2930	2930	0
201	20241024	170100	327485340	2930	2930	2930	2930	0
202	20241024	170000	327485340	2930	2930	2930	2930	0
203	20241024	165900	327485340	2930	2930	2930	2930	0
204	20241024	165800	327485340	2930	2930	2930	2930	0
205	20241024	165700	327485340	2930	2930	2930	2930	0
206	20241024	165600	327485340	2930	2930	2930	2930	0
207	20241024	165500	327485340	2930	2930	2930	2930	0
208	20241024	165400	327485340	2930	2930	2930	2930	0
209	20241024	165300	327485340	2930	2930	2930	2930	0
210	20241024	165200	327485340	2930	2930	2930	2930	0
211	20241024	165100	327485340	2930	2930	2930	2930	0
212	20241024	165000	327485340	2930	2930	2930	2930	4432
213	20241024	164900	327485340	2930	2930	2930	2930	0
214	20241024	164800	327485340	2930	2930	2930	2930	0
215	20241024	164700	327485340	2930	2930	2930	2930	0
216	20241024	164600	327485340	2930	2930	2930	2930	0
217	20241024	164500	327485340	2930	2930	2930	2930	0
218	20241024	164400	327485340	2930	2930	2930	2930	0
219	20241024	164300	327485340	2930	2930	2930	2930	0
220	20241024	164200	327485340	2930	2930	2930	2930	0
221	20241024	164100	327485340	2930	2930	2930	2930	0
222	20241024	164000	327485340	2930	2930	2930	2930	0
223	20241024	163900	327485340	2930	2930	2930	2930	0
224	20241024	163800	327485340	2930	2930	2930	2930	0
225	20241024	163700	327485340	2930	2930	2930	2930	0
226	20241024	163600	327485340	2930	2930	2930	2930	0
227	20241024	163500	327485340	2930	2930	2930	2930	0
228	20241024	163400	327485340	2930	2930	2930	2930	0
229	20241024	163300	327485340	2930	2930	2930	2930	0
230	20241024	163200	327485340	2930	2930	2930	2930	0
231	20241024	163100	327485340	2930	2930	2930	2930	0
232	20241024	163000	327485340	2930	2930	2930	2930	0
233	20241024	162900	327485340	2930	2930	2930	2930	0
234	20241024	162800	327485340	2930	2930	2930	2930	0
235	20241024	162700	327485340	2930	2930	2930	2930	0
236	20241024	162600	327485340	2930	2930	2930	2930	0
237	20241024	162500	327485340	2930	2930	2930	2930	0
238	20241024	162400	327485340	2930	2930	2930	2930	0
239	20241024	162300	327485340	2930	2930	2930	2930	0
240	20241024	162200	327485340	2930	2930	2930	2930	0
241	20241024	162100	327485340	2930	2930	2930	2930	0
242	20241024	162000	327485340	2930	2930	2930	2930	4432
243	20241024	161900	327485340	2930	2930	2930	2930	0
244	20241024	161800	327485340	2930	2930	2930	2930	0
245	20241024	161700	327485340	2930	2930	2930	2930	0
246	20241024	161600	327485340	2930	2930	2930	2930	0
247	20241024	161500	327485340	2930	2930	2930	2930	0
248	20241024	161400	327485340	2930	2930	2930	2930	0
249	20241024	161300	327485340	2930	2930	2930	2930	0
250	20241024	161200	327485340	2930	2930	2930	2930	0
251	20241024	161100	327485340	2930	2930	2930	2930	0
252	20241024	161000	327485340	2930	2930	2930	2930	0
253	20241024	160900	327485340	2930	2930	2930	2930	0
254	20241024	160800	327485340	2930	2930	2930	2930	0
255	20241024	160700	327485340	2930	2930	2930	2930	0
256	20241024	160600	327485340	2930	2930	2930	2930	0
257	20241024	160500	327485340	2930	2930	2930	2930	0
258	20241024	160400	327485340	2930	2930	2930	2930	0
259	20241024	160300	327485340	2930	2930	2930	2930	0
260	20241024	160200	327485340	2930	2930	2930	2930	0
261	20241024	160100	327485340	2930	2930	2930	2930	0
262	20241024	160000	327485340	2930	2930	2930	2930	0
263	20241024	155900	327485340	2930	2930	2930	2930	0
264	20241024	155800	327485340	2930	2930	2930	2930	0
265	20241024	155700	327485340	2930	2930	2930	2930	0
266	20241024	155600	327485340	2930	2930	2930	2930	0
267	20241024	155500	327485340	2930	2930	2930	2930	0
268	20241024	155400	327485340	2930	2930	2930	2930	0
269	20241024	155300	327485340	2930	2930	2930	2930	0
270	20241024	155200	327485340	2930	2930	2930	2930	0
271	20241024	155100	327485340	2930	2930	2930	2930	0
272	20241024	155000	327485340	2930	2930	2930	2930	4432
273	20241024	154900	327485340	2930	2930	2930	2930	0
274	20241024	154800	327485340	2930	2930	2930	2930	0
275	20241024	154700	327485340	2930	2930	2930	2930	0
276	20241024	154600	327485340	2930	2930	2930	2930	0
277	20241024	154500	327485340	2930	2930	2930	2930	0
278	20241024	154400	327485340	2930	2930	2930	2930	0
279	20241024	154300	327485340	2930	2930	2930	2930	0
280	20241024	154200	327485340	2930	2930	2930	2930	0
281	20241024	154100	327485340	2930	2930	2930	2930	0
282	20241024	154000	327485340	2930	2930	2930	2930	0
283	20241024	153900	327485340	2930	2930	2930	2930	0
284	20241024	153800	327485340	2930	2930	2930	2930	0
285	20241024	153700	327485340	2930	2930	2930	2930	0
286	20241024	153600	327485340	2930	2930	2930	2930	0
287	20241024	153500	327485340	2930	2930	2930	2930	0
288	20241024	153400	327485340	2930	2930	2930	2930	0
289	20241024	153300	327485340	2930	2930	2930	2930	0
290	20241024	153200	327485340	2930	2930	2930	2930	0
291	20241024	153100	327485340	2930	2930	2930	2930	0
292	20241024	153000	327485340	2930	2930	2930	2930	4432
293	20241024	152900	314499580	2935	2935	2935	2935	0
294	20241024	152800	314499580	2935	2935	2935	2935	0
295	20241024	152700	314499580	2935	2935	2935	2935	0
296	20241024	152600	314499580	2935	2935	2935	2935	0
297	20241024	152500	314499580	2935	2935	2935	2935	0
298	20241024	152400	314499580	2935	2935	2935	2935	0
299	20241024	152300	314499580	2935	2935	2935	2935	0
300	20241024	152200	314499580	2935	2935	2935	2935	0
301	20241024	152100	314499580	2935	2935	2935	2935	0
302	20241024	152000	314499580	2935	2935	2935	2935	0
303	20241024	151900	314499580	2935	2935	2935	2935	37
304	20241024	151800	314390985	2935	2935	2935	2930	427
305	20241024	151700	313139860	2935	2930	2935	2930	285
306	20241024	151600	312304805	2930	2935	2935	2930	240
307	20241024	151500	311601595	2930	2930	2930	2930	300
308	20241024	151400	310722595	2930	2935	2935	2930	339
309	20241024	151300	309729300	2930	2935	2935	2930	1005
310	20241024	151200	306780710	2930	2935	2935	2930	237
311	20241024	151100	306086295	2930	2930	2930	2930	294
312	20241024	151000	305224875	2930	2930	2930	2930	0
313	20241024	150900	305224875	2930	2930	2930	2930	215
314	20241024	150800	304594925	2930	2930	2930	2930	286
315	20241024	150700	303756945	2930	2930	2930	2930	0
316	20241024	150600	303756945	2930	2930	2930	2930	0
317	20241024	150500	303756945	2930	2930	2930	2930	258
318	20241024	150400	303001005	2925	2925	2925	2925	0
319	20241024	150300	303001005	2925	2925	2925	2925	202
320	20241024	150200	302410155	2925	2925	2925	2925	0
321	20241024	150100	302410155	2925	2925	2925	2925	259
322	20241024	150000	301652580	2930	2930	2930	2930	2
323	20241024	145900	301646720	2925	2925	2925	2925	564
324	20241024	145800	299997020	2925	2925	2925	2925	0
325	20241024	145700	299997020	2925	2925	2925	2925	0
326	20241024	145600	299997020	2925	2925	2925	2925	256
327	20241024	145500	299248220	2925	2925	2925	2925	0
328	20241024	145400	299248220	2925	2925	2925	2925	0
329	20241024	145300	299248220	2925	2925	2925	2925	265
330	20241024	145200	298473095	2925	2925	2925	2925	0
331	20241024	145100	298473095	2925	2925	2925	2925	227
332	20241024	145000	297809120	2935	2930	2935	2930	14
333	20241024	144900	297768090	2925	2925	2925	2925	181
334	20241024	144800	297238665	2935	2930	2935	2930	10
335	20241024	144700	297209330	2925	2925	2925	2925	220
336	20241024	144600	296565830	2925	2925	2925	2925	1242
337	20241024	144500	292932980	2930	2930	2930	2930	1953
338	20241024	144400	287210690	2930	2935	2935	2930	234
339	20241024	144300	286525015	2930	2930	2930	2930	1
340	20241024	144200	286522085	2930	2930	2930	2930	2
341	20241024	144100	286516225	2930	2930	2930	2930	297
342	20241024	144000	285646015	2935	2935	2935	2935	1
343	20241024	143900	285643080	2935	2935	2935	2935	0
344	20241024	143800	285643080	2935	2935	2935	2930	384
345	20241024	143700	284516085	2935	2935	2935	2935	0
346	20241024	143600	284516085	2935	2935	2935	2935	29
347	20241024	143500	284430970	2935	2935	2935	2935	47
348	20241024	143400	284293025	2930	2930	2930	2930	0
349	20241024	143300	284293025	2930	2930	2930	2930	213
350	20241024	143200	283668935	2930	2930	2930	2930	148
351	20241024	143100	283235295	2935	2935	2935	2935	1
352	20241024	143000	283232360	2930	2930	2930	2930	200
353	20241024	142900	282646360	2935	2935	2935	2935	0
354	20241024	142800	282646360	2935	2930	2935	2930	221
355	20241024	142700	281998725	2935	2935	2935	2935	0
356	20241024	142600	281998725	2935	2935	2935	2935	0
357	20241024	142500	281998725	2935	2935	2935	2935	0
358	20241024	142400	281998725	2935	2930	2935	2930	188
359	20241024	142300	281447790	2935	2930	2935	2930	583
360	20241024	142200	279739340	2935	2935	2935	2935	0
361	20241024	142100	279739340	2935	2935	2935	2935	0
362	20241024	142000	279739340	2935	2935	2935	2935	7
363	20241024	141900	279718795	2935	2935	2935	2935	1
364	20241024	141800	279715860	2935	2935	2935	2935	1
365	20241024	141700	279712925	2935	2935	2935	2935	1
366	20241024	141600	279709990	2935	2935	2935	2935	0
367	20241024	141500	279709990	2935	2935	2935	2935	2
368	20241024	141400	279704120	2935	2935	2935	2935	0
369	20241024	141300	279704120	2935	2935	2935	2935	73
370	20241024	141200	279489865	2935	2935	2935	2935	0
371	20241024	141100	279489865	2935	2935	2935	2935	0
372	20241024	141000	279489865	2935	2935	2935	2935	47
373	20241024	140900	279351920	2930	2930	2930	2930	0
374	20241024	140800	279351920	2930	2930	2930	2930	0
375	20241024	140700	279351920	2930	2930	2930	2930	0
376	20241024	140600	279351920	2930	2930	2930	2930	50
377	20241024	140500	279205420	2930	2930	2930	2930	200
378	20241024	140400	278619420	2930	2930	2930	2930	0
379	20241024	140300	278619420	2930	2930	2930	2930	0
380	20241024	140200	278619420	2930	2930	2930	2930	200
381	20241024	140100	278033420	2930	2935	2935	2930	82
382	20241024	140000	277792820	2930	2935	2935	2930	1837
383	20241024	135900	272402915	2935	2935	2935	2935	1
384	20241024	135800	272399980	2935	2935	2935	2935	10
385	20241024	135700	272370630	2930	2930	2930	2930	399
386	20241024	135600	271201560	2930	2930	2930	2930	3113
387	20241024	135500	262080470	2930	2930	2930	2930	0
388	20241024	135400	262080470	2930	2930	2930	2930	11
389	20241024	135300	262048240	2930	2930	2930	2930	0
390	20241024	135200	262048240	2930	2925	2930	2925	648
391	20241024	135100	260150790	2930	2930	2930	2930	10
392	20241024	135000	260121490	2930	2930	2930	2930	47
393	20241024	134900	259983780	2925	2925	2925	2925	0
394	20241024	134800	259983780	2925	2925	2925	2925	272
395	20241024	134700	259188180	2930	2930	2930	2930	20
396	20241024	134600	259129580	2925	2925	2925	2925	711
397	20241024	134500	257049905	2930	2930	2930	2930	15
398	20241024	134400	257005955	2930	2930	2930	2930	10
399	20241024	134300	256976655	2925	2925	2925	2925	0
400	20241024	134200	256976655	2925	2925	2925	2925	239
401	20241024	134100	256277580	2925	2925	2925	2925	0
402	20241024	134000	256277580	2925	2925	2925	2925	268
403	20241024	133900	255493680	2925	2925	2925	2925	0
404	20241024	133800	255493680	2925	2925	2925	2925	0
405	20241024	133700	255493680	2925	2925	2925	2925	223
406	20241024	133600	254841405	2930	2930	2930	2930	0
407	20241024	133500	254841405	2930	2930	2930	2930	5
408	20241024	133400	254826755	2925	2925	2925	2925	224
409	20241024	133300	254171555	2925	2925	2925	2925	0
410	20241024	133200	254171555	2925	2925	2925	2925	187
411	20241024	133100	253624580	2935	2935	2935	2935	1
412	20241024	133000	253621645	2925	2925	2925	2925	0
413	20241024	132900	253621645	2925	2925	2925	2925	249
414	20241024	132800	252893320	2925	2925	2925	2925	0
415	20241024	132700	252893320	2925	2925	2925	2925	0
416	20241024	132600	252893320	2925	2935	2935	2925	229
417	20241024	132500	252223395	2930	2930	2930	2930	72
418	20241024	132400	252012435	2930	2930	2930	2930	0
419	20241024	132300	252012435	2930	2930	2930	2930	0
420	20241024	132200	252012435	2930	2930	2930	2930	225
421	20241024	132100	251353185	2925	2925	2930	2925	1469
422	20241024	132000	247056295	2925	2925	2925	2925	2526
423	20241024	131900	239667745	2925	2925	2925	2925	241
424	20241024	131800	238962820	2925	2925	2925	2925	0
425	20241024	131700	238962820	2925	2930	2930	2925	208
426	20241024	131600	238354410	2925	2925	2925	2925	0
427	20241024	131500	238354410	2925	2925	2925	2925	0
428	20241024	131400	238354410	2925	2925	2925	2925	25
429	20241024	131300	238281285	2925	2930	2930	2925	292
430	20241024	131200	237427180	2935	2935	2935	2935	1
431	20241024	131100	237424245	2925	2925	2925	2925	0
432	20241024	131000	237424245	2925	2925	2925	2925	0
433	20241024	130900	237424245	2925	2925	2925	2925	292
434	20241024	130800	236570145	2935	2935	2935	2935	1
435	20241024	130700	236567210	2930	2930	2930	2930	0
436	20241024	130600	236567210	2930	2925	2930	2925	210
437	20241024	130500	235952955	2925	2930	2930	2925	16504
438	20241024	130400	187674155	2930	2930	2930	2930	0
439	20241024	130300	187674155	2930	2930	2930	2930	0
440	20241024	130200	187674155	2930	2930	2930	2930	1031
441	20241024	130100	184653325	2930	2930	2930	2930	38
442	20241024	130000	184541985	2935	2935	2935	2935	5
443	20241024	125900	184527310	2925	2925	2925	2925	0
444	20241024	125800	184527310	2925	2925	2925	2925	249
445	20241024	125700	183798985	2930	2930	2930	2930	1715
446	20241024	125600	178774035	2930	2930	2930	2930	50
447	20241024	125500	178627535	2925	2925	2925	2925	0
448	20241024	125400	178627535	2925	2925	2925	2925	0
449	20241024	125300	178627535	2925	2925	2925	2925	0
450	20241024	125200	178627535	2925	2925	2925	2925	0
451	20241024	125100	178627535	2925	2925	2925	2925	265
452	20241024	125000	177852410	2925	2925	2925	2925	0
453	20241024	124900	177852410	2925	2925	2925	2925	0
454	20241024	124800	177852410	2925	2925	2925	2925	207
455	20241024	124700	177246935	2930	2930	2930	2930	90
456	20241024	124600	176983235	2925	2925	2925	2925	0
457	20241024	124500	176983235	2925	2925	2925	2925	0
458	20241024	124400	176983235	2925	2935	2935	2925	288
459	20241024	124300	176140790	2930	2930	2930	2930	0
460	20241024	124200	176140790	2930	2930	2930	2930	0
461	20241024	124100	176140790	2930	2925	2935	2925	240
462	20241024	124000	175438730	2925	2925	2925	2925	0
463	20241024	123900	175438730	2925	2925	2925	2925	0
464	20241024	123800	175438730	2925	2930	2930	2925	196
465	20241024	123700	174865395	2925	2925	2925	2925	0
466	20241024	123600	174865395	2925	2925	2925	2925	0
467	20241024	123500	174865395	2925	2925	2925	2925	179
468	20241024	123400	174341820	2935	2935	2935	2935	1
469	20241024	123300	174338885	2925	2925	2925	2925	0
470	20241024	123200	174338885	2925	2930	2930	2925	200
471	20241024	123100	173753875	2935	2935	2935	2935	0
472	20241024	123000	173753875	2935	2935	2935	2935	0
473	20241024	122900	173753875	2935	2935	2935	2935	1
474	20241024	122800	173750940	2930	2930	2930	2930	0
475	20241024	122700	173750940	2930	2930	2930	2930	0
476	20241024	122600	173750940	2930	2930	2930	2930	502
477	20241024	122500	172280080	2930	2930	2930	2930	1
478	20241024	122400	172277150	2925	2925	2925	2925	273
479	20241024	122300	171478625	2930	2930	2930	2930	64
480	20241024	122200	171291105	2930	2930	2930	2930	361
481	20241024	122100	170233375	2925	2925	2925	2925	190
482	20241024	122000	169677625	2925	2925	2925	2925	0
483	20241024	121900	169677625	2925	2925	2925	2925	0
484	20241024	121800	169677625	2925	2925	2925	2925	231
485	20241024	121700	169001950	2925	2925	2925	2925	0
486	20241024	121600	169001950	2925	2925	2925	2925	0
487	20241024	121500	169001950	2925	2925	2925	2925	204
488	20241024	121400	168405250	2925	2925	2925	2925	0
489	20241024	121300	168405250	2925	2925	2925	2925	2272
490	20241024	121200	161759650	2925	2925	2925	2925	0
491	20241024	121100	161759650	2925	2925	2925	2925	303
492	20241024	121000	160873375	2930	2935	2935	2930	30
493	20241024	120900	160785390	2930	2930	2930	2930	116
494	20241024	120800	160445510	2930	2930	2930	2930	0
495	20241024	120700	160445510	2930	2930	2930	2930	0
496	20241024	120600	160445510	2930	2935	2935	2930	75
497	20241024	120500	160225415	2935	2935	2935	2935	100
498	20241024	120400	159931915	2935	2935	2935	2935	0
499	20241024	120300	159931915	2935	2935	2935	2935	33
500	20241024	120200	159835060	2935	2935	2935	2935	1355
501	20241024	120100	155858135	2935	2930	2935	2930	8399
502	20241024	120000	131244340	2930	2930	2930	2930	230
503	20241024	115900	130570440	2925	2925	2925	2925	265
504	20241024	115800	129795315	2930	2930	2930	2930	275
505	20241024	115700	128989565	2930	2930	2930	2930	1219
506	20241024	115600	125417895	2925	2925	2925	2925	236
507	20241024	115500	124727595	2930	2930	2930	2930	2697
508	20241024	115400	116825385	2925	2925	2925	2925	50
509	20241024	115300	116679135	2925	2925	2925	2925	179
510	20241024	115200	116155560	2930	2930	2930	2930	0
511	20241024	115100	116155560	2930	2930	2930	2930	1
512	20241024	115000	116152630	2925	2925	2925	2925	48
513	20241024	114900	116012230	2930	2925	2930	2925	307
514	20241024	114800	115113940	2930	2930	2930	2930	2
515	20241024	114700	115108080	2930	2930	2930	2930	4
516	20241024	114600	115096360	2930	2930	2930	2930	0
517	20241024	114500	115096360	2930	2930	2930	2930	100
518	20241024	114400	114803360	2925	2925	2925	2925	307
519	20241024	114300	113905385	2925	2935	2935	2925	21
520	20241024	114200	113843885	2935	2935	2935	2935	5
521	20241024	114100	113829210	2925	2935	2935	2925	207
522	20241024	114000	113223725	2925	2925	2925	2925	684
523	20241024	113900	111223025	2925	2925	2925	2925	0
524	20241024	113800	111223025	2925	2925	2925	2925	0
525	20241024	113700	111223025	2925	2925	2925	2925	224
526	20241024	113600	110567825	2935	2935	2935	2935	0
527	20241024	113500	110567825	2935	2935	2935	2930	8993
528	20241024	113400	84217475	2935	2935	2935	2935	1199
529	20241024	113300	80698410	2930	2930	2930	2930	0
530	20241024	113200	80698410	2930	2930	2930	2930	0
531	20241024	113100	80698410	2930	2930	2930	2930	0
532	20241024	113000	80698410	2930	2930	2930	2930	36
533	20241024	112900	80592930	2930	2930	2935	2930	246
534	20241024	112800	79871150	2930	2930	2930	2930	47
535	20241024	112700	79733440	2930	2930	2930	2930	47
536	20241024	112600	79595730	2930	2930	2930	2930	63
537	20241024	112500	79411140	2930	2930	2930	2930	57
538	20241024	112400	79244130	2930	2930	2930	2930	47
539	20241024	112300	79106420	2935	2935	2935	2935	0
540	20241024	112200	79106420	2935	2935	2935	2935	0
541	20241024	112100	79106420	2935	2930	2935	2930	178
542	20241024	112000	78584875	2935	2935	2935	2935	0
543	20241024	111900	78584875	2935	2935	2935	2935	0
544	20241024	111800	78584875	2935	2935	2935	2935	2
545	20241024	111700	78579005	2935	2935	2935	2935	91
546	20241024	111600	78311920	2935	2935	2935	2935	47
547	20241024	111500	78173975	2930	2930	2930	2930	0
548	20241024	111400	78173975	2930	2930	2930	2930	0
549	20241024	111300	78173975	2930	2930	2930	2930	90
550	20241024	111200	77910275	2930	2930	2930	2930	0
551	20241024	111100	77910275	2930	2930	2930	2930	0
552	20241024	111000	77910275	2930	2930	2930	2930	0
553	20241024	110900	77910275	2930	2930	2930	2930	0
554	20241024	110800	77910275	2930	2930	2930	2930	298
555	20241024	110700	77037135	2930	2930	2930	2930	0
556	20241024	110600	77037135	2930	2930	2930	2930	697
557	20241024	110500	74994925	2935	2935	2935	2935	171
558	20241024	110400	74493040	2935	2935	2935	2935	0
559	20241024	110300	74493040	2935	2935	2935	2935	0
560	20241024	110200	74493040	2935	2935	2935	2935	0
561	20241024	110100	74493040	2935	2935	2935	2935	3
562	20241024	110000	74484235	2935	2935	2935	2935	194
563	20241024	105900	73914845	2930	2935	2935	2930	353
564	20241024	105800	72879960	2930	2930	2930	2930	1000
565	20241024	105700	69949960	2935	2935	2935	2935	0
566	20241024	105600	69949960	2935	2935	2935	2935	0
567	20241024	105500	69949960	2935	2935	2935	2935	186
568	20241024	105400	69404050	2930	2930	2930	2930	1
569	20241024	105300	69401120	2930	2935	2935	2930	9
570	20241024	105200	69374710	2935	2935	2935	2935	42
571	20241024	105100	69251440	2935	2935	2935	2935	3
572	20241024	105000	69242635	2930	2930	2930	2930	0
573	20241024	104900	69242635	2930	2930	2930	2930	0
574	20241024	104800	69242635	2930	2930	2930	2930	1
575	20241024	104700	69239705	2935	2935	2935	2935	11
576	20241024	104600	69207420	2930	2930	2930	2930	0
577	20241024	104500	69207420	2930	2930	2930	2930	0
578	20241024	104400	69207420	2930	2930	2930	2930	2
579	20241024	104300	69201560	2935	2935	2935	2935	0
580	20241024	104200	69201560	2935	2935	2935	2935	0
581	20241024	104100	69201560	2935	2935	2935	2935	71
582	20241024	104000	68993175	2935	2935	2935	2935	0
583	20241024	103900	68993175	2935	2935	2935	2935	1
584	20241024	103800	68990240	2935	2935	2935	2935	0
585	20241024	103700	68990240	2935	2935	2935	2935	30
586	20241024	103600	68902190	2935	2935	2935	2935	0
587	20241024	103500	68902190	2935	2935	2935	2935	0
588	20241024	103400	68902190	2935	2935	2935	2935	1
589	20241024	103300	68899255	2935	2935	2935	2935	0
590	20241024	103200	68899255	2935	2935	2935	2935	15
591	20241024	103100	68855230	2935	2935	2935	2935	0
592	20241024	103000	68855230	2935	2935	2935	2935	51
593	20241024	102900	68705545	2935	2935	2935	2935	0
594	20241024	102800	68705545	2935	2935	2935	2935	0
595	20241024	102700	68705545	2935	2935	2935	2935	1
596	20241024	102600	68702610	2925	2925	2925	2925	0
597	20241024	102500	68702610	2925	2925	2925	2925	0
598	20241024	102400	68702610	2925	2925	2925	2925	0
599	20241024	102300	68702610	2925	2925	2925	2925	234
600	20241024	102200	68018160	2935	2935	2935	2935	74
601	20241024	102100	67800970	2935	2930	2935	2930	205
602	20241024	102000	67199320	2930	2930	2930	2925	31
603	20241024	101900	67108520	2930	2930	2930	2930	6
604	20241024	101800	67090940	2930	2930	2930	2930	0
605	20241024	101700	67090940	2930	2930	2930	2930	0
606	20241024	101600	67090940	2930	2930	2930	2930	117
607	20241024	101500	66748130	2930	2930	2930	2930	0
608	20241024	101400	66748130	2930	2930	2930	2930	47
609	20241024	101300	66610420	2930	2930	2930	2930	0
610	20241024	101200	66610420	2930	2930	2930	2930	1
611	20241024	101100	66607490	2930	2930	2930	2930	2
612	20241024	101000	66601630	2935	2935	2935	2935	36
613	20241024	100900	66495970	2935	2930	2935	2930	1713
614	20241024	100800	61476830	2930	2930	2930	2930	51
615	20241024	100700	61327400	2925	2930	2930	2925	4026
616	20241024	100600	49531850	2935	2935	2935	2925	173
617	20241024	100500	49025355	2935	2935	2935	2935	5
618	20241024	100400	49010680	2935	2935	2935	2935	25
619	20241024	100300	48937305	2935	2935	2935	2935	2
620	20241024	100200	48931435	2935	2930	2935	2930	6
621	20241024	100100	48913835	2925	2925	2925	2925	0
622	20241024	100000	48913835	2925	2925	2925	2925	0
623	20241024	095900	48913835	2925	2925	2925	2925	0
624	20241024	095800	48913835	2925	2925	2925	2925	0
625	20241024	095700	48913835	2925	2925	2925	2925	1
626	20241024	095600	48910910	2925	2925	2925	2920	1834
627	20241024	095500	43546490	2925	2920	2925	2920	239
628	20241024	095400	42848410	2925	2925	2925	2920	142
629	20241024	095300	42433560	2925	2925	2925	2925	81
630	20241024	095200	42196635	2925	2925	2925	2925	101
631	20241024	095100	41901210	2920	2925	2925	2920	371
632	20241024	095000	40817510	2925	2925	2925	2925	430
633	20241024	094900	39559760	2925	2930	2930	2925	6180
634	20241024	094800	21483075	2935	2935	2935	2935	1
635	20241024	094700	21480140	2935	2935	2935	2935	14
636	20241024	094600	21439050	2935	2935	2935	2935	0
637	20241024	094500	21439050	2935	2935	2935	2935	71
638	20241024	094400	21230665	2935	2935	2935	2930	4
639	20241024	094300	21218930	2925	2935	2935	2925	25
640	20241024	094200	21145640	2930	2930	2930	2930	226
641	20241024	094100	20483460	2930	2930	2930	2930	1012
642	20241024	094000	17518300	2930	2930	2930	2930	15
643	20241024	093900	17474350	2930	2930	2930	2930	192
644	20241024	093800	16911790	2930	2930	2930	2930	79
645	20241024	093700	16680320	2930	2930	2930	2930	35
646	20241024	093600	16577770	2930	2930	2930	2930	0
647	20241024	093500	16577770	2930	2930	2930	2930	337
648	20241024	093400	15590360	2930	2930	2930	2930	260
649	20241024	093300	14828560	2930	2930	2930	2925	253
650	20241024	093200	14088410	2930	2930	2930	2930	75
651	20241024	093100	13868660	2930	2930	2930	2925	52
652	20241024	093000	13716305	2930	2930	2930	2930	104
653	20241024	092900	13411585	2925	2925	2925	2925	30
654	20241024	092800	13323835	2925	2925	2925	2925	0
655	20241024	092700	13323835	2925	2925	2925	2925	230
656	20241024	092600	12651085	2925	2930	2930	2925	717
657	20241024	092500	10550445	2930	2930	2930	2930	91
658	20241024	092400	10283815	2930	2930	2930	2930	10
659	20241024	092300	10254515	2930	2930	2930	2930	2
660	20241024	092200	10248655	2930	2930	2930	2930	740
661	20241024	092100	8080455	2930	2930	2930	2930	0
662	20241024	092000	8080455	2930	2930	2930	2930	0
663	20241024	091900	8080455	2930	2930	2930	2925	68
664	20241024	091800	7881465	2930	2930	2930	2930	36
665	20241024	091700	7775985	2930	2930	2930	2930	44
666	20241024	091600	7647065	2930	2930	2930	2930	16
667	20241024	091500	7600185	2930	2930	2930	2930	20
668	20241024	091400	7541585	2930	2930	2930	2930	27
669	20241024	091300	7462475	2930	2930	2930	2930	49
670	20241024	091200	7318905	2930	2930	2930	2930	11
671	20241024	091100	7286675	2930	2930	2930	2930	31
672	20241024	091000	7195845	2930	2930	2930	2930	19
673	20241024	090900	7140175	2935	2935	2935	2935	1
674	20241024	090800	7137240	2935	2935	2935	2935	21
675	20241024	090700	7075605	2935	2935	2935	2935	9
676	20241024	090600	7049190	2935	2935	2935	2935	0
677	20241024	090500	7049190	2935	2930	2935	2930	252
678	20241024	090400	6310775	2930	2930	2930	2930	1
679	20241024	090300	6307845	2930	2925	2930	2925	220
680	20241024	090200	5664245	2930	2935	2935	2930	126
681	20241024	090100	5294460	2935	2935	2935	2935	21
682	20241024	090000	5232825	2925	2925	2925	2925	1789