KissMeData/138490/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202400	262912640	5600	5600	5600	5600	4824
3	20241024	202300	262912640	5600	5600	5600	5600	0
4	20241024	202200	262912640	5600	5600	5600	5600	0
5	20241024	202100	262912640	5600	5600	5600	5600	0
6	20241024	202000	262912640	5600	5600	5600	5600	0
7	20241024	201900	262912640	5600	5600	5600	5600	0
8	20241024	201800	262912640	5600	5600	5600	5600	0
9	20241024	201700	262912640	5600	5600	5600	5600	0
10	20241024	201600	262912640	5600	5600	5600	5600	0
11	20241024	201500	262912640	5600	5600	5600	5600	0
12	20241024	201400	262912640	5600	5600	5600	5600	0
13	20241024	201300	262912640	5600	5600	5600	5600	0
14	20241024	201200	262912640	5600	5600	5600	5600	0
15	20241024	201100	262912640	5600	5600	5600	5600	0
16	20241024	201000	262912640	5600	5600	5600	5600	0
17	20241024	200900	262912640	5600	5600	5600	5600	0
18	20241024	200800	262912640	5600	5600	5600	5600	0
19	20241024	200700	262912640	5600	5600	5600	5600	0
20	20241024	200600	262912640	5600	5600	5600	5600	0
21	20241024	200500	262912640	5600	5600	5600	5600	0
22	20241024	200400	262912640	5600	5600	5600	5600	0
23	20241024	200300	262912640	5600	5600	5600	5600	0
24	20241024	200200	262912640	5600	5600	5600	5600	0
25	20241024	200100	262912640	5600	5600	5600	5600	0
26	20241024	200000	262912640	5600	5600	5600	5600	0
27	20241024	195900	262912640	5600	5600	5600	5600	0
28	20241024	195800	262912640	5600	5600	5600	5600	0
29	20241024	195700	262912640	5600	5600	5600	5600	0
30	20241024	195600	262912640	5600	5600	5600	5600	0
31	20241024	195500	262912640	5600	5600	5600	5600	0
32	20241024	195400	262912640	5600	5600	5600	5600	4824
33	20241024	195300	262912640	5600	5600	5600	5600	0
34	20241024	195200	262912640	5600	5600	5600	5600	0
35	20241024	195100	262912640	5600	5600	5600	5600	0
36	20241024	195000	262912640	5600	5600	5600	5600	0
37	20241024	194900	262912640	5600	5600	5600	5600	0
38	20241024	194800	262912640	5600	5600	5600	5600	0
39	20241024	194700	262912640	5600	5600	5600	5600	0
40	20241024	194600	262912640	5600	5600	5600	5600	0
41	20241024	194500	262912640	5600	5600	5600	5600	0
42	20241024	194400	262912640	5600	5600	5600	5600	0
43	20241024	194300	262912640	5600	5600	5600	5600	0
44	20241024	194200	262912640	5600	5600	5600	5600	0
45	20241024	194100	262912640	5600	5600	5600	5600	0
46	20241024	194000	262912640	5600	5600	5600	5600	0
47	20241024	193900	262912640	5600	5600	5600	5600	0
48	20241024	193800	262912640	5600	5600	5600	5600	0
49	20241024	193700	262912640	5600	5600	5600	5600	0
50	20241024	193600	262912640	5600	5600	5600	5600	0
51	20241024	193500	262912640	5600	5600	5600	5600	0
52	20241024	193400	262912640	5600	5600	5600	5600	0
53	20241024	193300	262912640	5600	5600	5600	5600	0
54	20241024	193200	262912640	5600	5600	5600	5600	0
55	20241024	193100	262912640	5600	5600	5600	5600	0
56	20241024	193000	262912640	5600	5600	5600	5600	0
57	20241024	192900	262912640	5600	5600	5600	5600	0
58	20241024	192800	262912640	5600	5600	5600	5600	0
59	20241024	192700	262912640	5600	5600	5600	5600	0
60	20241024	192600	262912640	5600	5600	5600	5600	0
61	20241024	192500	262912640	5600	5600	5600	5600	0
62	20241024	192400	262912640	5600	5600	5600	5600	4824
63	20241024	192300	262912640	5600	5600	5600	5600	0
64	20241024	192200	262912640	5600	5600	5600	5600	0
65	20241024	192100	262912640	5600	5600	5600	5600	0
66	20241024	192000	262912640	5600	5600	5600	5600	0
67	20241024	191900	262912640	5600	5600	5600	5600	0
68	20241024	191800	262912640	5600	5600	5600	5600	0
69	20241024	191700	262912640	5600	5600	5600	5600	0
70	20241024	191600	262912640	5600	5600	5600	5600	0
71	20241024	191500	262912640	5600	5600	5600	5600	0
72	20241024	191400	262912640	5600	5600	5600	5600	0
73	20241024	191300	262912640	5600	5600	5600	5600	0
74	20241024	191200	262912640	5600	5600	5600	5600	0
75	20241024	191100	262912640	5600	5600	5600	5600	0
76	20241024	191000	262912640	5600	5600	5600	5600	0
77	20241024	190900	262912640	5600	5600	5600	5600	0
78	20241024	190800	262912640	5600	5600	5600	5600	0
79	20241024	190700	262912640	5600	5600	5600	5600	0
80	20241024	190600	262912640	5600	5600	5600	5600	0
81	20241024	190500	262912640	5600	5600	5600	5600	0
82	20241024	190400	262912640	5600	5600	5600	5600	0
83	20241024	190300	262912640	5600	5600	5600	5600	0
84	20241024	190200	262912640	5600	5600	5600	5600	0
85	20241024	190100	262912640	5600	5600	5600	5600	0
86	20241024	190000	262912640	5600	5600	5600	5600	0
87	20241024	185900	262912640	5600	5600	5600	5600	0
88	20241024	185800	262912640	5600	5600	5600	5600	0
89	20241024	185700	262912640	5600	5600	5600	5600	0
90	20241024	185600	262912640	5600	5600	5600	5600	0
91	20241024	185500	262912640	5600	5600	5600	5600	0
92	20241024	185400	262912640	5600	5600	5600	5600	4824
93	20241024	185300	262912640	5600	5600	5600	5600	0
94	20241024	185200	262912640	5600	5600	5600	5600	0
95	20241024	185100	262912640	5600	5600	5600	5600	0
96	20241024	185000	262912640	5600	5600	5600	5600	0
97	20241024	184900	262912640	5600	5600	5600	5600	0
98	20241024	184800	262912640	5600	5600	5600	5600	0
99	20241024	184700	262912640	5600	5600	5600	5600	0
100	20241024	184600	262912640	5600	5600	5600	5600	0
101	20241024	184500	262912640	5600	5600	5600	5600	0
102	20241024	184400	262912640	5600	5600	5600	5600	0
103	20241024	184300	262912640	5600	5600	5600	5600	0
104	20241024	184200	262912640	5600	5600	5600	5600	0
105	20241024	184100	262912640	5600	5600	5600	5600	0
106	20241024	184000	262912640	5600	5600	5600	5600	0
107	20241024	183900	262912640	5600	5600	5600	5600	0
108	20241024	183800	262912640	5600	5600	5600	5600	0
109	20241024	183700	262912640	5600	5600	5600	5600	0
110	20241024	183600	262912640	5600	5600	5600	5600	0
111	20241024	183500	262912640	5600	5600	5600	5600	0
112	20241024	183400	262912640	5600	5600	5600	5600	0
113	20241024	183300	262912640	5600	5600	5600	5600	0
114	20241024	183200	262912640	5600	5600	5600	5600	0
115	20241024	183100	262912640	5600	5600	5600	5600	0
116	20241024	183000	262912640	5600	5600	5600	5600	0
117	20241024	182900	262912640	5600	5600	5600	5600	0
118	20241024	182800	262912640	5600	5600	5600	5600	0
119	20241024	182700	262912640	5600	5600	5600	5600	0
120	20241024	182600	262912640	5600	5600	5600	5600	0
121	20241024	182500	262912640	5600	5600	5600	5600	0
122	20241024	182400	262912640	5600	5600	5600	5600	4824
123	20241024	182300	262912640	5600	5600	5600	5600	0
124	20241024	182200	262912640	5600	5600	5600	5600	0
125	20241024	182100	262912640	5600	5600	5600	5600	0
126	20241024	182000	262912640	5600	5600	5600	5600	0
127	20241024	181900	262912640	5600	5600	5600	5600	0
128	20241024	181800	262912640	5600	5600	5600	5600	0
129	20241024	181700	262912640	5600	5600	5600	5600	0
130	20241024	181600	262912640	5600	5600	5600	5600	0
131	20241024	181500	262912640	5600	5600	5600	5600	0
132	20241024	181400	262912640	5600	5600	5600	5600	0
133	20241024	181300	262912640	5600	5600	5600	5600	0
134	20241024	181200	262912640	5600	5600	5600	5600	0
135	20241024	181100	262912640	5600	5600	5600	5600	0
136	20241024	181000	262912640	5600	5600	5600	5600	0
137	20241024	180900	262912640	5600	5600	5600	5600	0
138	20241024	180800	262912640	5600	5600	5600	5600	0
139	20241024	180700	262912640	5600	5600	5600	5600	0
140	20241024	180600	262912640	5600	5600	5600	5600	0
141	20241024	180500	262912640	5600	5600	5600	5600	0
142	20241024	180400	262912640	5600	5600	5600	5600	0
143	20241024	180300	262912640	5600	5600	5600	5600	0
144	20241024	180200	262912640	5600	5600	5600	5600	0
145	20241024	180100	262912640	5600	5600	5600	5600	0
146	20241024	180000	262912640	5600	5600	5600	5600	0
147	20241024	175900	262912640	5600	5600	5600	5600	0
148	20241024	175800	262912640	5600	5600	5600	5600	0
149	20241024	175700	262912640	5600	5600	5600	5600	0
150	20241024	175600	262912640	5600	5600	5600	5600	0
151	20241024	175500	262912640	5600	5600	5600	5600	0
152	20241024	175400	262912640	5600	5600	5600	5600	4824
153	20241024	175300	262912640	5600	5600	5600	5600	0
154	20241024	175200	262912640	5600	5600	5600	5600	0
155	20241024	175100	262912640	5600	5600	5600	5600	0
156	20241024	175000	262912640	5600	5600	5600	5600	0
157	20241024	174900	262912640	5600	5600	5600	5600	0
158	20241024	174800	262912640	5600	5600	5600	5600	0
159	20241024	174700	262912640	5600	5600	5600	5600	0
160	20241024	174600	262912640	5600	5600	5600	5600	0
161	20241024	174500	262912640	5600	5600	5600	5600	0
162	20241024	174400	262912640	5600	5600	5600	5600	0
163	20241024	174300	262912640	5600	5600	5600	5600	0
164	20241024	174200	262912640	5600	5600	5600	5600	0
165	20241024	174100	262912640	5600	5600	5600	5600	0
166	20241024	174000	262912640	5600	5600	5600	5600	0
167	20241024	173900	262912640	5600	5600	5600	5600	0
168	20241024	173800	262912640	5600	5600	5600	5600	0
169	20241024	173700	262912640	5600	5600	5600	5600	0
170	20241024	173600	262912640	5600	5600	5600	5600	0
171	20241024	173500	262912640	5600	5600	5600	5600	0
172	20241024	173400	262912640	5600	5600	5600	5600	0
173	20241024	173300	262912640	5600	5600	5600	5600	0
174	20241024	173200	262912640	5600	5600	5600	5600	0
175	20241024	173100	262912640	5600	5600	5600	5600	0
176	20241024	173000	262912640	5600	5600	5600	5600	0
177	20241024	172900	262912640	5600	5600	5600	5600	0
178	20241024	172800	262912640	5600	5600	5600	5600	0
179	20241024	172700	262912640	5600	5600	5600	5600	0
180	20241024	172600	262912640	5600	5600	5600	5600	0
181	20241024	172500	262912640	5600	5600	5600	5600	0
182	20241024	172400	262912640	5600	5600	5600	5600	4824
183	20241024	172300	262912640	5600	5600	5600	5600	0
184	20241024	172200	262912640	5600	5600	5600	5600	0
185	20241024	172100	262912640	5600	5600	5600	5600	0
186	20241024	172000	262912640	5600	5600	5600	5600	0
187	20241024	171900	262912640	5600	5600	5600	5600	0
188	20241024	171800	262912640	5600	5600	5600	5600	0
189	20241024	171700	262912640	5600	5600	5600	5600	0
190	20241024	171600	262912640	5600	5600	5600	5600	0
191	20241024	171500	262912640	5600	5600	5600	5600	0
192	20241024	171400	262912640	5600	5600	5600	5600	0
193	20241024	171300	262912640	5600	5600	5600	5600	0
194	20241024	171200	262912640	5600	5600	5600	5600	0
195	20241024	171100	262912640	5600	5600	5600	5600	0
196	20241024	171000	262912640	5600	5600	5600	5600	0
197	20241024	170900	262912640	5600	5600	5600	5600	0
198	20241024	170800	262912640	5600	5600	5600	5600	0
199	20241024	170700	262912640	5600	5600	5600	5600	0
200	20241024	170600	262912640	5600	5600	5600	5600	0
201	20241024	170500	262912640	5600	5600	5600	5600	0
202	20241024	170400	262912640	5600	5600	5600	5600	0
203	20241024	170300	262912640	5600	5600	5600	5600	0
204	20241024	170200	262912640	5600	5600	5600	5600	0
205	20241024	170100	262912640	5600	5600	5600	5600	0
206	20241024	170000	262912640	5600	5600	5600	5600	0
207	20241024	165900	262912640	5600	5600	5600	5600	0
208	20241024	165800	262912640	5600	5600	5600	5600	0
209	20241024	165700	262912640	5600	5600	5600	5600	0
210	20241024	165600	262912640	5600	5600	5600	5600	0
211	20241024	165500	262912640	5600	5600	5600	5600	0
212	20241024	165400	262912640	5600	5600	5600	5600	4824
213	20241024	165300	262912640	5600	5600	5600	5600	0
214	20241024	165200	262912640	5600	5600	5600	5600	0
215	20241024	165100	262912640	5600	5600	5600	5600	0
216	20241024	165000	262912640	5600	5600	5600	5600	0
217	20241024	164900	262912640	5600	5600	5600	5600	0
218	20241024	164800	262912640	5600	5600	5600	5600	0
219	20241024	164700	262912640	5600	5600	5600	5600	0
220	20241024	164600	262912640	5600	5600	5600	5600	0
221	20241024	164500	262912640	5600	5600	5600	5600	0
222	20241024	164400	262912640	5600	5600	5600	5600	0
223	20241024	164300	262912640	5600	5600	5600	5600	0
224	20241024	164200	262912640	5600	5600	5600	5600	0
225	20241024	164100	262912640	5600	5600	5600	5600	0
226	20241024	164000	262912640	5600	5600	5600	5600	0
227	20241024	163900	262912640	5600	5600	5600	5600	0
228	20241024	163800	262912640	5600	5600	5600	5600	0
229	20241024	163700	262912640	5600	5600	5600	5600	0
230	20241024	163600	262912640	5600	5600	5600	5600	0
231	20241024	163500	262912640	5600	5600	5600	5600	0
232	20241024	163400	262912640	5600	5600	5600	5600	0
233	20241024	163300	262912640	5600	5600	5600	5600	0
234	20241024	163200	262912640	5600	5600	5600	5600	0
235	20241024	163100	262912640	5600	5600	5600	5600	0
236	20241024	163000	262912640	5600	5600	5600	5600	0
237	20241024	162900	262912640	5600	5600	5600	5600	0
238	20241024	162800	262912640	5600	5600	5600	5600	0
239	20241024	162700	262912640	5600	5600	5600	5600	0
240	20241024	162600	262912640	5600	5600	5600	5600	0
241	20241024	162500	262912640	5600	5600	5600	5600	0
242	20241024	162400	262912640	5600	5600	5600	5600	4824
243	20241024	162300	262912640	5600	5600	5600	5600	0
244	20241024	162200	262912640	5600	5600	5600	5600	0
245	20241024	162100	262912640	5600	5600	5600	5600	0
246	20241024	162000	262912640	5600	5600	5600	5600	0
247	20241024	161900	262912640	5600	5600	5600	5600	0
248	20241024	161800	262912640	5600	5600	5600	5600	0
249	20241024	161700	262912640	5600	5600	5600	5600	0
250	20241024	161600	262912640	5600	5600	5600	5600	0
251	20241024	161500	262912640	5600	5600	5600	5600	0
252	20241024	161400	262912640	5600	5600	5600	5600	0
253	20241024	161300	262912640	5600	5600	5600	5600	0
254	20241024	161200	262912640	5600	5600	5600	5600	0
255	20241024	161100	262912640	5600	5600	5600	5600	0
256	20241024	161000	262912640	5600	5600	5600	5600	0
257	20241024	160900	262912640	5600	5600	5600	5600	0
258	20241024	160800	262912640	5600	5600	5600	5600	0
259	20241024	160700	262912640	5600	5600	5600	5600	0
260	20241024	160600	262912640	5600	5600	5600	5600	0
261	20241024	160500	262912640	5600	5600	5600	5600	0
262	20241024	160400	262912640	5600	5600	5600	5600	0
263	20241024	160300	262912640	5600	5600	5600	5600	0
264	20241024	160200	262912640	5600	5600	5600	5600	0
265	20241024	160100	262912640	5600	5600	5600	5600	0
266	20241024	160000	262912640	5600	5600	5600	5600	0
267	20241024	155900	262912640	5600	5600	5600	5600	0
268	20241024	155800	262912640	5600	5600	5600	5600	0
269	20241024	155700	262912640	5600	5600	5600	5600	0
270	20241024	155600	262912640	5600	5600	5600	5600	0
271	20241024	155500	262912640	5600	5600	5600	5600	0
272	20241024	155400	262912640	5600	5600	5600	5600	4824
273	20241024	155300	262912640	5600	5600	5600	5600	0
274	20241024	155200	262912640	5600	5600	5600	5600	0
275	20241024	155100	262912640	5600	5600	5600	5600	0
276	20241024	155000	262912640	5600	5600	5600	5600	0
277	20241024	154900	262912640	5600	5600	5600	5600	0
278	20241024	154800	262912640	5600	5600	5600	5600	0
279	20241024	154700	262912640	5600	5600	5600	5600	0
280	20241024	154600	262912640	5600	5600	5600	5600	0
281	20241024	154500	262912640	5600	5600	5600	5600	0
282	20241024	154400	262912640	5600	5600	5600	5600	0
283	20241024	154300	262912640	5600	5600	5600	5600	0
284	20241024	154200	262912640	5600	5600	5600	5600	0
285	20241024	154100	262912640	5600	5600	5600	5600	0
286	20241024	154000	262912640	5600	5600	5600	5600	0
287	20241024	153900	262912640	5600	5600	5600	5600	0
288	20241024	153800	262912640	5600	5600	5600	5600	0
289	20241024	153700	262912640	5600	5600	5600	5600	0
290	20241024	153600	262912640	5600	5600	5600	5600	0
291	20241024	153500	262912640	5600	5600	5600	5600	0
292	20241024	153400	262912640	5600	5600	5600	5600	0
293	20241024	153300	262912640	5600	5600	5600	5600	0
294	20241024	153200	262912640	5600	5600	5600	5600	0
295	20241024	153100	262912640	5600	5600	5600	5600	0
296	20241024	153000	262912640	5600	5600	5600	5600	4824
297	20241024	152900	235898240	5630	5630	5630	5630	0
298	20241024	152800	235898240	5630	5630	5630	5630	0
299	20241024	152700	235898240	5630	5630	5630	5630	0
300	20241024	152600	235898240	5630	5630	5630	5630	0
301	20241024	152500	235898240	5630	5630	5630	5630	0
302	20241024	152400	235898240	5630	5630	5630	5630	0
303	20241024	152300	235898240	5630	5630	5630	5630	0
304	20241024	152200	235898240	5630	5630	5630	5630	0
305	20241024	152100	235898240	5630	5630	5630	5630	0
306	20241024	152000	235898240	5630	5630	5630	5630	0
307	20241024	151900	235898240	5630	5620	5630	5620	22
308	20241024	151800	235774400	5620	5620	5630	5620	850
309	20241024	151700	230997300	5630	5630	5630	5630	200
310	20241024	151600	229871300	5620	5610	5620	5610	180
311	20241024	151500	228859740	5610	5610	5610	5610	0
312	20241024	151400	228859740	5610	5610	5610	5610	5
313	20241024	151300	228831690	5610	5610	5610	5610	0
314	20241024	151200	228831690	5610	5610	5610	5610	7
315	20241024	151100	228792420	5620	5620	5620	5620	0
316	20241024	151000	228792420	5620	5620	5620	5620	10
317	20241024	150900	228736220	5610	5620	5620	5610	11
318	20241024	150800	228674500	5630	5630	5630	5630	16
319	20241024	150700	228584420	5610	5610	5610	5610	0
320	20241024	150600	228584420	5610	5610	5610	5610	0
321	20241024	150500	228584420	5610	5610	5610	5610	210
322	20241024	150400	227406320	5610	5610	5620	5610	569
323	20241024	150300	224213470	5610	5610	5610	5610	0
324	20241024	150200	224213470	5610	5620	5620	5610	3000
325	20241024	150100	207368940	5620	5620	5630	5620	38
326	20241024	150000	207155370	5620	5620	5620	5620	1
327	20241024	145900	207149750	5620	5620	5620	5620	35
328	20241024	145800	206953050	5630	5630	5630	5630	0
329	20241024	145700	206953050	5630	5630	5630	5630	53
330	20241024	145600	206654660	5640	5650	5650	5640	3
331	20241024	145500	206637720	5610	5610	5610	5610	878
332	20241024	145400	201712140	5610	5610	5610	5610	41
333	20241024	145300	201482130	5620	5620	5620	5620	43
334	20241024	145200	201240470	5620	5620	5620	5620	200
335	20241024	145100	200116470	5620	5630	5630	5620	5
336	20241024	145000	200088360	5650	5650	5650	5650	1
337	20241024	144900	200082710	5610	5610	5610	5610	37
338	20241024	144800	199875140	5640	5640	5640	5640	3
339	20241024	144700	199858220	5620	5620	5620	5620	0
340	20241024	144600	199858220	5620	5620	5620	5620	500
341	20241024	144500	197048220	5620	5620	5620	5620	0
342	20241024	144400	197048220	5620	5620	5620	5620	43
343	20241024	144300	196806560	5620	5630	5630	5620	191
344	20241024	144200	195732710	5630	5630	5630	5630	2
345	20241024	144100	195721450	5650	5650	5650	5650	0
346	20241024	144000	195721450	5650	5650	5650	5650	0
347	20241024	143900	195721450	5650	5650	5650	5650	1
348	20241024	143800	195715800	5650	5620	5650	5610	678
349	20241024	143700	191908120	5650	5650	5650	5650	1
350	20241024	143600	191902470	5620	5620	5620	5620	0
351	20241024	143500	191902470	5620	5620	5630	5620	5415
352	20241024	143400	161439800	5630	5630	5640	5630	3139
353	20241024	143300	143767220	5640	5640	5640	5640	1624
354	20241024	143200	134607860	5650	5650	5650	5650	2
355	20241024	143100	134596560	5650	5650	5650	5650	666
356	20241024	143000	130833660	5660	5660	5660	5660	50
357	20241024	142900	130550660	5660	5660	5660	5660	52
358	20241024	142800	130256340	5670	5670	5670	5670	0
359	20241024	142700	130256340	5670	5670	5670	5670	160
360	20241024	142600	129349140	5670	5670	5670	5670	50
361	20241024	142500	129065640	5660	5660	5660	5660	30
362	20241024	142400	128895840	5660	5660	5660	5660	0
363	20241024	142300	128895840	5660	5660	5660	5660	1
364	20241024	142200	128890180	5670	5670	5670	5670	25
365	20241024	142100	128748430	5670	5670	5670	5670	0
366	20241024	142000	128748430	5670	5670	5670	5670	0
367	20241024	141900	128748430	5670	5670	5670	5670	88
368	20241024	141800	128249470	5670	5670	5670	5670	0
369	20241024	141700	128249470	5670	5670	5670	5670	0
370	20241024	141600	128249470	5670	5670	5670	5670	150
371	20241024	141500	127398970	5670	5670	5670	5670	1
372	20241024	141400	127393300	5670	5670	5670	5670	10
373	20241024	141300	127336600	5670	5670	5670	5670	25
374	20241024	141200	127194850	5670	5670	5670	5670	32
375	20241024	141100	127013410	5670	5670	5670	5670	0
376	20241024	141000	127013410	5670	5670	5670	5670	0
377	20241024	140900	127013410	5670	5670	5670	5670	35
378	20241024	140800	126814960	5680	5680	5680	5680	0
379	20241024	140700	126814960	5680	5680	5680	5680	0
380	20241024	140600	126814960	5680	5680	5680	5680	0
381	20241024	140500	126814960	5680	5680	5680	5680	58
382	20241024	140400	126485520	5680	5680	5680	5680	7
383	20241024	140300	126445760	5690	5690	5690	5690	0
384	20241024	140200	126445760	5690	5690	5690	5690	0
385	20241024	140100	126445760	5690	5680	5690	5680	64
386	20241024	140000	126082230	5690	5690	5690	5690	22
387	20241024	135900	125957050	5690	5690	5690	5690	50
388	20241024	135800	125672550	5680	5680	5680	5680	12
389	20241024	135700	125604390	5680	5680	5680	5680	2
390	20241024	135600	125593030	5690	5690	5690	5690	1
391	20241024	135500	125587340	5680	5680	5680	5680	1
392	20241024	135400	125581660	5680	5680	5680	5680	0
393	20241024	135300	125581660	5680	5680	5680	5680	0
394	20241024	135200	125581660	5680	5680	5680	5680	0
395	20241024	135100	125581660	5680	5680	5680	5680	0
396	20241024	135000	125581660	5680	5680	5680	5680	4
397	20241024	134900	125558940	5680	5680	5680	5680	0
398	20241024	134800	125558940	5680	5680	5680	5680	0
399	20241024	134700	125558940	5680	5680	5680	5680	0
400	20241024	134600	125558940	5680	5680	5680	5680	9
401	20241024	134500	125507820	5680	5680	5680	5680	136
402	20241024	134400	124735340	5680	5680	5680	5680	20
403	20241024	134300	124621740	5670	5670	5670	5670	20
404	20241024	134200	124508340	5670	5670	5670	5670	100
405	20241024	134100	123941340	5670	5670	5670	5670	0
406	20241024	134000	123941340	5670	5670	5670	5670	0
407	20241024	133900	123941340	5670	5670	5670	5670	0
408	20241024	133800	123941340	5670	5670	5670	5670	10
409	20241024	133700	123884640	5680	5680	5680	5680	0
410	20241024	133600	123884640	5680	5650	5680	5640	274
411	20241024	133500	122338600	5640	5650	5650	5640	116
412	20241024	133400	121683950	5650	5650	5650	5650	0
413	20241024	133300	121683950	5650	5670	5670	5650	2800
414	20241024	133200	105850930	5670	5670	5670	5670	0
415	20241024	133100	105850930	5670	5670	5670	5670	0
416	20241024	133000	105850930	5670	5670	5670	5670	0
417	20241024	132900	105850930	5670	5670	5670	5670	0
418	20241024	132800	105850930	5670	5670	5670	5670	10
419	20241024	132700	105794230	5670	5670	5670	5670	0
420	20241024	132600	105794230	5670	5670	5670	5670	37
421	20241024	132500	105584440	5680	5680	5680	5680	46
422	20241024	132400	105323160	5680	5680	5680	5680	0
423	20241024	132300	105323160	5680	5680	5680	5680	0
424	20241024	132200	105323160	5680	5680	5680	5680	54
425	20241024	132100	105016440	5670	5680	5680	5670	1150
426	20241024	132000	98494440	5670	5680	5680	5670	475
427	20241024	131900	95796830	5690	5690	5690	5690	0
428	20241024	131800	95796830	5690	5690	5690	5690	0
429	20241024	131700	95796830	5690	5690	5690	5690	0
430	20241024	131600	95796830	5690	5690	5690	5690	1
431	20241024	131500	95791140	5680	5680	5680	5680	0
432	20241024	131400	95791140	5680	5680	5680	5680	10
433	20241024	131300	95734340	5680	5680	5680	5680	0
434	20241024	131200	95734340	5680	5680	5680	5680	88
435	20241024	131100	95234500	5680	5680	5680	5680	0
436	20241024	131000	95234500	5680	5680	5680	5680	108
437	20241024	130900	94621060	5680	5680	5680	5680	55
438	20241024	130800	94308660	5670	5670	5670	5670	0
439	20241024	130700	94308660	5670	5680	5680	5670	433
440	20241024	130600	91849610	5680	5680	5680	5680	0
441	20241024	130500	91849610	5680	5680	5680	5680	10
442	20241024	130400	91792810	5680	5680	5680	5680	0
443	20241024	130300	91792810	5680	5680	5680	5680	4
444	20241024	130200	91770090	5680	5680	5680	5680	9
445	20241024	130100	91718970	5680	5680	5680	5680	0
446	20241024	130000	91718970	5680	5680	5680	5680	0
447	20241024	125900	91718970	5680	5680	5680	5680	118
448	20241024	125800	91048730	5690	5690	5690	5690	0
449	20241024	125700	91048730	5690	5690	5690	5690	0
450	20241024	125600	91048730	5690	5680	5690	5680	31
451	20241024	125500	90872630	5680	5680	5680	5680	244
452	20241024	125400	89486710	5680	5680	5680	5680	0
453	20241024	125300	89486710	5680	5680	5680	5680	0
454	20241024	125200	89486710	5680	5680	5680	5680	21
455	20241024	125100	89367430	5690	5690	5690	5690	0
456	20241024	125000	89367430	5690	5690	5690	5690	0
457	20241024	124900	89367430	5690	5690	5690	5690	30
458	20241024	124800	89196730	5690	5680	5690	5680	298
459	20241024	124700	87502960	5680	5680	5680	5680	100
460	20241024	124600	86934960	5680	5680	5680	5680	0
461	20241024	124500	86934960	5680	5680	5680	5680	2
462	20241024	124400	86923600	5680	5680	5680	5680	0
463	20241024	124300	86923600	5680	5680	5680	5680	67
464	20241024	124200	86543040	5680	5680	5680	5680	0
465	20241024	124100	86543040	5680	5670	5680	5670	539
466	20241024	124000	83481570	5680	5680	5680	5680	0
467	20241024	123900	83481570	5680	5680	5680	5680	0
468	20241024	123800	83481570	5680	5680	5680	5680	7
469	20241024	123700	83441810	5680	5680	5680	5680	0
470	20241024	123600	83441810	5680	5680	5680	5680	0
471	20241024	123500	83441810	5680	5680	5680	5680	89
472	20241024	123400	82936290	5680	5680	5680	5680	0
473	20241024	123300	82936290	5680	5680	5680	5680	0
474	20241024	123200	82936290	5680	5680	5680	5680	0
475	20241024	123100	82936290	5680	5680	5680	5680	5
476	20241024	123000	82907890	5680	5680	5680	5680	15
477	20241024	122900	82822690	5680	5680	5680	5680	1
478	20241024	122800	82817010	5680	5680	5680	5680	0
479	20241024	122700	82817010	5680	5680	5680	5680	0
480	20241024	122600	82817010	5680	5680	5680	5680	0
481	20241024	122500	82817010	5680	5680	5680	5680	0
482	20241024	122400	82817010	5680	5680	5680	5680	0
483	20241024	122300	82817010	5680	5680	5680	5680	0
484	20241024	122200	82817010	5680	5680	5680	5680	30
485	20241024	122100	82646610	5680	5680	5680	5680	0
486	20241024	122000	82646610	5680	5680	5680	5680	0
487	20241024	121900	82646610	5680	5680	5680	5680	0
488	20241024	121800	82646610	5680	5680	5680	5680	0
489	20241024	121700	82646610	5680	5680	5680	5680	0
490	20241024	121600	82646610	5680	5680	5680	5680	0
491	20241024	121500	82646610	5680	5680	5680	5680	50
492	20241024	121400	82362610	5680	5680	5680	5680	0
493	20241024	121300	82362610	5680	5680	5680	5680	0
494	20241024	121200	82362610	5680	5680	5680	5680	9
495	20241024	121100	82311490	5680	5680	5680	5680	0
496	20241024	121000	82311490	5680	5680	5680	5680	62
497	20241024	120900	81959330	5680	5680	5680	5680	0
498	20241024	120800	81959330	5680	5680	5680	5680	90
499	20241024	120700	81448130	5690	5690	5690	5690	0
500	20241024	120600	81448130	5690	5690	5690	5690	0
501	20241024	120500	81448130	5690	5690	5690	5690	0
502	20241024	120400	81448130	5690	5690	5690	5690	10
503	20241024	120300	81391230	5690	5690	5690	5690	10
504	20241024	120200	81334330	5690	5690	5690	5690	0
505	20241024	120100	81334330	5690	5690	5690	5690	17
506	20241024	120000	81237600	5680	5680	5680	5680	0
507	20241024	115900	81237600	5680	5680	5680	5680	0
508	20241024	115800	81237600	5680	5680	5680	5680	0
509	20241024	115700	81237600	5680	5680	5680	5680	0
510	20241024	115600	81237600	5680	5680	5680	5680	0
511	20241024	115500	81237600	5680	5680	5680	5680	80
512	20241024	115400	80783200	5680	5680	5680	5680	18
513	20241024	115300	80680960	5680	5680	5680	5680	10
514	20241024	115200	80624160	5670	5670	5670	5670	0
515	20241024	115100	80624160	5670	5670	5670	5670	0
516	20241024	115000	80624160	5670	5680	5680	5670	16
517	20241024	114900	80533430	5670	5670	5670	5670	92
518	20241024	114800	80011790	5670	5670	5670	5670	0
519	20241024	114700	80011790	5670	5670	5670	5670	0
520	20241024	114600	80011790	5670	5670	5670	5670	0
521	20241024	114500	80011790	5670	5670	5670	5670	0
522	20241024	114400	80011790	5670	5670	5670	5670	0
523	20241024	114300	80011790	5670	5670	5670	5670	0
524	20241024	114200	80011790	5670	5670	5670	5670	0
525	20241024	114100	80011790	5670	5670	5670	5670	0
526	20241024	114000	80011790	5670	5670	5670	5670	0
527	20241024	113900	80011790	5670	5670	5670	5670	0
528	20241024	113800	80011790	5670	5670	5670	5670	0
529	20241024	113700	80011790	5670	5670	5670	5670	94
530	20241024	113600	79478810	5670	5670	5670	5670	0
531	20241024	113500	79478810	5670	5670	5670	5670	0
532	20241024	113400	79478810	5670	5670	5670	5670	0
533	20241024	113300	79478810	5670	5670	5670	5670	5
534	20241024	113200	79450460	5670	5670	5670	5670	0
535	20241024	113100	79450460	5670	5670	5670	5670	0
536	20241024	113000	79450460	5670	5670	5670	5670	9
537	20241024	112900	79399430	5660	5660	5660	5660	0
538	20241024	112800	79399430	5660	5660	5660	5660	0
539	20241024	112700	79399430	5660	5660	5660	5660	66
540	20241024	112600	79025870	5660	5660	5660	5660	0
541	20241024	112500	79025870	5660	5660	5660	5660	180
542	20241024	112400	78007070	5660	5660	5660	5660	0
543	20241024	112300	78007070	5660	5660	5660	5660	0
544	20241024	112200	78007070	5660	5660	5660	5660	0
545	20241024	112100	78007070	5660	5660	5660	5660	29
546	20241024	112000	77842930	5670	5670	5670	5670	0
547	20241024	111900	77842930	5670	5670	5670	5670	0
548	20241024	111800	77842930	5670	5670	5670	5670	5
549	20241024	111700	77814580	5670	5670	5670	5670	1
550	20241024	111600	77808910	5670	5670	5670	5670	17
551	20241024	111500	77712520	5670	5660	5670	5660	33
552	20241024	111400	77525730	5670	5670	5670	5670	0
553	20241024	111300	77525730	5670	5670	5670	5670	0
554	20241024	111200	77525730	5670	5670	5670	5670	0
555	20241024	111100	77525730	5670	5670	5670	5670	0
556	20241024	111000	77525730	5670	5670	5670	5670	0
557	20241024	110900	77525730	5670	5670	5670	5670	0
558	20241024	110800	77525730	5670	5670	5670	5670	0
559	20241024	110700	77525730	5670	5670	5670	5670	0
560	20241024	110600	77525730	5670	5670	5670	5670	0
561	20241024	110500	77525730	5670	5670	5670	5670	103
562	20241024	110400	76941720	5670	5670	5670	5670	0
563	20241024	110300	76941720	5670	5670	5670	5670	50
564	20241024	110200	76658220	5680	5680	5680	5680	0
565	20241024	110100	76658220	5680	5680	5680	5680	7
566	20241024	110000	76618460	5680	5680	5680	5680	0
567	20241024	105900	76618460	5680	5680	5680	5680	7
568	20241024	105800	76578700	5670	5670	5670	5670	0
569	20241024	105700	76578700	5670	5670	5670	5670	0
570	20241024	105600	76578700	5670	5670	5670	5670	0
571	20241024	105500	76578700	5670	5680	5680	5670	16
572	20241024	105400	76487830	5690	5690	5690	5690	0
573	20241024	105300	76487830	5690	5690	5690	5690	5
574	20241024	105200	76459380	5680	5680	5680	5680	3
575	20241024	105100	76442340	5680	5680	5680	5680	0
576	20241024	105000	76442340	5680	5680	5680	5680	2
577	20241024	104900	76430980	5680	5680	5680	5680	0
578	20241024	104800	76430980	5680	5680	5680	5680	0
579	20241024	104700	76430980	5680	5680	5680	5680	0
580	20241024	104600	76430980	5680	5680	5680	5680	0
581	20241024	104500	76430980	5680	5680	5680	5680	10
582	20241024	104400	76374180	5680	5680	5680	5680	0
583	20241024	104300	76374180	5680	5680	5680	5680	0
584	20241024	104200	76374180	5680	5680	5680	5680	0
585	20241024	104100	76374180	5680	5680	5680	5680	10
586	20241024	104000	76317380	5680	5680	5680	5670	100
587	20241024	103900	75749780	5680	5680	5680	5680	0
588	20241024	103800	75749780	5680	5680	5680	5680	0
589	20241024	103700	75749780	5680	5680	5680	5680	0
590	20241024	103600	75749780	5680	5680	5680	5680	0
591	20241024	103500	75749780	5680	5680	5680	5680	0
592	20241024	103400	75749780	5680	5680	5680	5680	50
593	20241024	103300	75465780	5660	5660	5660	5660	0
594	20241024	103200	75465780	5660	5670	5670	5660	13
595	20241024	103100	75392170	5660	5660	5660	5660	38
596	20241024	103000	75177090	5660	5660	5660	5660	60
597	20241024	102900	74837490	5660	5660	5660	5660	0
598	20241024	102800	74837490	5660	5660	5660	5660	0
599	20241024	102700	74837490	5660	5690	5690	5660	1993
600	20241024	102600	63499540	5690	5690	5690	5690	0
601	20241024	102500	63499540	5690	5690	5690	5690	0
602	20241024	102400	63499540	5690	5690	5690	5690	0
603	20241024	102300	63499540	5690	5690	5690	5690	30
604	20241024	102200	63328840	5690	5690	5690	5690	54
605	20241024	102100	63021580	5690	5690	5690	5690	20
606	20241024	102000	62907780	5700	5700	5700	5700	2
607	20241024	101900	62896380	5690	5690	5690	5690	0
608	20241024	101800	62896380	5690	5690	5690	5690	78
609	20241024	101700	62452560	5690	5690	5690	5690	0
610	20241024	101600	62452560	5690	5690	5690	5690	2
611	20241024	101500	62441180	5660	5670	5670	5660	50
612	20241024	101400	62157920	5690	5670	5690	5670	64
613	20241024	101300	61794440	5660	5660	5660	5660	0
614	20241024	101200	61794440	5660	5660	5660	5660	0
615	20241024	101100	61794440	5660	5660	5660	5660	0
616	20241024	101000	61794440	5660	5660	5660	5660	0
617	20241024	100900	61794440	5660	5670	5670	5660	70
618	20241024	100800	61397630	5670	5680	5690	5670	56
619	20241024	100700	61079080	5690	5690	5690	5690	0
620	20241024	100600	61079080	5690	5690	5690	5690	1
621	20241024	100500	61073390	5690	5690	5690	5690	1
622	20241024	100400	61067700	5690	5690	5690	5690	0
623	20241024	100300	61067700	5690	5690	5690	5690	0
624	20241024	100200	61067700	5690	5690	5690	5690	5
625	20241024	100100	61039250	5690	5690	5690	5690	50
626	20241024	100000	60754750	5670	5670	5670	5670	0
627	20241024	095900	60754750	5670	5670	5670	5670	0
628	20241024	095800	60754750	5670	5670	5670	5670	556
629	20241024	095700	57602230	5660	5660	5660	5660	0
630	20241024	095600	57602230	5660	5660	5660	5660	266
631	20241024	095500	56096670	5670	5670	5670	5670	7
632	20241024	095400	56056980	5660	5660	5660	5660	0
633	20241024	095300	56056980	5660	5660	5660	5660	0
634	20241024	095200	56056980	5660	5660	5660	5660	0
635	20241024	095100	56056980	5660	5660	5660	5660	38
636	20241024	095000	55841900	5670	5670	5670	5670	0
637	20241024	094900	55841900	5670	5670	5670	5670	16
638	20241024	094800	55751180	5660	5660	5660	5660	0
639	20241024	094700	55751180	5660	5660	5660	5660	2
640	20241024	094600	55739860	5660	5660	5660	5660	45
641	20241024	094500	55485160	5660	5660	5660	5660	1
642	20241024	094400	55479500	5660	5660	5660	5660	1
643	20241024	094300	55473840	5640	5640	5640	5640	52
644	20241024	094200	55180560	5640	5650	5650	5640	516
645	20241024	094100	52265680	5650	5650	5650	5650	0
646	20241024	094000	52265680	5650	5660	5660	5650	13
647	20241024	093900	52192200	5640	5640	5640	5640	0
648	20241024	093800	52192200	5640	5640	5640	5640	38
649	20241024	093700	51977880	5650	5650	5650	5650	1
650	20241024	093600	51972230	5640	5640	5640	5640	0
651	20241024	093500	51972230	5640	5640	5640	5640	41
652	20241024	093400	51740990	5660	5660	5660	5660	0
653	20241024	093300	51740990	5660	5660	5660	5660	83
654	20241024	093200	51271210	5640	5650	5650	5640	830
655	20241024	093100	46589910	5660	5650	5660	5640	1537
656	20241024	093000	37906150	5660	5660	5660	5660	0
657	20241024	092900	37906150	5660	5660	5660	5660	0
658	20241024	092800	37906150	5660	5660	5660	5660	41
659	20241024	092700	37674090	5670	5670	5670	5670	5
660	20241024	092600	37645740	5670	5660	5670	5660	21
661	20241024	092500	37526870	5650	5650	5650	5650	40
662	20241024	092400	37300870	5670	5660	5670	5660	440
663	20241024	092300	34810070	5670	5660	5670	5650	488
664	20241024	092200	32050950	5660	5660	5660	5660	10
665	20241024	092100	31994350	5650	5660	5660	5650	40
666	20241024	092000	31768250	5650	5650	5650	5650	39
667	20241024	091900	31547900	5650	5650	5650	5650	1
668	20241024	091800	31542250	5640	5650	5650	5640	300
669	20241024	091700	29849460	5650	5650	5650	5650	1573
670	20241024	091600	20962010	5660	5680	5680	5660	48
671	20241024	091500	20689990	5680	5680	5680	5680	12
672	20241024	091400	20621830	5680	5680	5680	5680	0
673	20241024	091300	20621830	5680	5680	5680	5680	1
674	20241024	091200	20616150	5680	5680	5680	5680	26
675	20241024	091100	20468470	5680	5700	5700	5680	5
676	20241024	091000	20440050	5700	5700	5700	5700	5
677	20241024	090900	20411550	5700	5700	5700	5700	22
678	20241024	090800	20286150	5700	5700	5700	5700	50
679	20241024	090700	20001150	5700	5670	5700	5650	210
680	20241024	090600	18810900	5670	5690	5690	5670	105
681	20241024	090500	18215500	5690	5690	5690	5690	0
682	20241024	090400	18215500	5690	5690	5690	5690	2
683	20241024	090300	18204120	5690	5690	5690	5690	1
684	20241024	090200	18198430	5690	5690	5690	5690	2
685	20241024	090100	18187050	5720	5720	5720	5720	0
686	20241024	090000	18187050	5720	5650	5730	5650	3218