KissMeData/142280/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202600	458125990	4040	4040	4040	4040	2038
3	20241024	202500	458125990	4040	4040	4040	4040	0
4	20241024	202400	458125990	4040	4040	4040	4040	0
5	20241024	202300	458125990	4040	4040	4040	4040	0
6	20241024	202200	458125990	4040	4040	4040	4040	0
7	20241024	202100	458125990	4040	4040	4040	4040	0
8	20241024	202000	458125990	4040	4040	4040	4040	0
9	20241024	201900	458125990	4040	4040	4040	4040	0
10	20241024	201800	458125990	4040	4040	4040	4040	0
11	20241024	201700	458125990	4040	4040	4040	4040	0
12	20241024	201600	458125990	4040	4040	4040	4040	0
13	20241024	201500	458125990	4040	4040	4040	4040	0
14	20241024	201400	458125990	4040	4040	4040	4040	0
15	20241024	201300	458125990	4040	4040	4040	4040	0
16	20241024	201200	458125990	4040	4040	4040	4040	0
17	20241024	201100	458125990	4040	4040	4040	4040	0
18	20241024	201000	458125990	4040	4040	4040	4040	0
19	20241024	200900	458125990	4040	4040	4040	4040	0
20	20241024	200800	458125990	4040	4040	4040	4040	0
21	20241024	200700	458125990	4040	4040	4040	4040	0
22	20241024	200600	458125990	4040	4040	4040	4040	0
23	20241024	200500	458125990	4040	4040	4040	4040	0
24	20241024	200400	458125990	4040	4040	4040	4040	0
25	20241024	200300	458125990	4040	4040	4040	4040	0
26	20241024	200200	458125990	4040	4040	4040	4040	0
27	20241024	200100	458125990	4040	4040	4040	4040	0
28	20241024	200000	458125990	4040	4040	4040	4040	0
29	20241024	195900	458125990	4040	4040	4040	4040	0
30	20241024	195800	458125990	4040	4040	4040	4040	0
31	20241024	195700	458125990	4040	4040	4040	4040	0
32	20241024	195600	458125990	4040	4040	4040	4040	2038
33	20241024	195500	458125990	4040	4040	4040	4040	0
34	20241024	195400	458125990	4040	4040	4040	4040	0
35	20241024	195300	458125990	4040	4040	4040	4040	0
36	20241024	195200	458125990	4040	4040	4040	4040	0
37	20241024	195100	458125990	4040	4040	4040	4040	0
38	20241024	195000	458125990	4040	4040	4040	4040	0
39	20241024	194900	458125990	4040	4040	4040	4040	0
40	20241024	194800	458125990	4040	4040	4040	4040	0
41	20241024	194700	458125990	4040	4040	4040	4040	0
42	20241024	194600	458125990	4040	4040	4040	4040	0
43	20241024	194500	458125990	4040	4040	4040	4040	0
44	20241024	194400	458125990	4040	4040	4040	4040	0
45	20241024	194300	458125990	4040	4040	4040	4040	0
46	20241024	194200	458125990	4040	4040	4040	4040	0
47	20241024	194100	458125990	4040	4040	4040	4040	0
48	20241024	194000	458125990	4040	4040	4040	4040	0
49	20241024	193900	458125990	4040	4040	4040	4040	0
50	20241024	193800	458125990	4040	4040	4040	4040	0
51	20241024	193700	458125990	4040	4040	4040	4040	0
52	20241024	193600	458125990	4040	4040	4040	4040	0
53	20241024	193500	458125990	4040	4040	4040	4040	0
54	20241024	193400	458125990	4040	4040	4040	4040	0
55	20241024	193300	458125990	4040	4040	4040	4040	0
56	20241024	193200	458125990	4040	4040	4040	4040	0
57	20241024	193100	458125990	4040	4040	4040	4040	0
58	20241024	193000	458125990	4040	4040	4040	4040	0
59	20241024	192900	458125990	4040	4040	4040	4040	0
60	20241024	192800	458125990	4040	4040	4040	4040	0
61	20241024	192700	458125990	4040	4040	4040	4040	0
62	20241024	192600	458125990	4040	4040	4040	4040	2038
63	20241024	192500	458125990	4040	4040	4040	4040	0
64	20241024	192400	458125990	4040	4040	4040	4040	0
65	20241024	192300	458125990	4040	4040	4040	4040	0
66	20241024	192200	458125990	4040	4040	4040	4040	0
67	20241024	192100	458125990	4040	4040	4040	4040	0
68	20241024	192000	458125990	4040	4040	4040	4040	0
69	20241024	191900	458125990	4040	4040	4040	4040	0
70	20241024	191800	458125990	4040	4040	4040	4040	0
71	20241024	191700	458125990	4040	4040	4040	4040	0
72	20241024	191600	458125990	4040	4040	4040	4040	0
73	20241024	191500	458125990	4040	4040	4040	4040	0
74	20241024	191400	458125990	4040	4040	4040	4040	0
75	20241024	191300	458125990	4040	4040	4040	4040	0
76	20241024	191200	458125990	4040	4040	4040	4040	0
77	20241024	191100	458125990	4040	4040	4040	4040	0
78	20241024	191000	458125990	4040	4040	4040	4040	0
79	20241024	190900	458125990	4040	4040	4040	4040	0
80	20241024	190800	458125990	4040	4040	4040	4040	0
81	20241024	190700	458125990	4040	4040	4040	4040	0
82	20241024	190600	458125990	4040	4040	4040	4040	0
83	20241024	190500	458125990	4040	4040	4040	4040	0
84	20241024	190400	458125990	4040	4040	4040	4040	0
85	20241024	190300	458125990	4040	4040	4040	4040	0
86	20241024	190200	458125990	4040	4040	4040	4040	0
87	20241024	190100	458125990	4040	4040	4040	4040	0
88	20241024	190000	458125990	4040	4040	4040	4040	0
89	20241024	185900	458125990	4040	4040	4040	4040	0
90	20241024	185800	458125990	4040	4040	4040	4040	0
91	20241024	185700	458125990	4040	4040	4040	4040	0
92	20241024	185600	458125990	4040	4040	4040	4040	2038
93	20241024	185500	458125990	4040	4040	4040	4040	0
94	20241024	185400	458125990	4040	4040	4040	4040	0
95	20241024	185300	458125990	4040	4040	4040	4040	0
96	20241024	185200	458125990	4040	4040	4040	4040	0
97	20241024	185100	458125990	4040	4040	4040	4040	0
98	20241024	185000	458125990	4040	4040	4040	4040	0
99	20241024	184900	458125990	4040	4040	4040	4040	0
100	20241024	184800	458125990	4040	4040	4040	4040	0
101	20241024	184700	458125990	4040	4040	4040	4040	0
102	20241024	184600	458125990	4040	4040	4040	4040	0
103	20241024	184500	458125990	4040	4040	4040	4040	0
104	20241024	184400	458125990	4040	4040	4040	4040	0
105	20241024	184300	458125990	4040	4040	4040	4040	0
106	20241024	184200	458125990	4040	4040	4040	4040	0
107	20241024	184100	458125990	4040	4040	4040	4040	0
108	20241024	184000	458125990	4040	4040	4040	4040	0
109	20241024	183900	458125990	4040	4040	4040	4040	0
110	20241024	183800	458125990	4040	4040	4040	4040	0
111	20241024	183700	458125990	4040	4040	4040	4040	0
112	20241024	183600	458125990	4040	4040	4040	4040	0
113	20241024	183500	458125990	4040	4040	4040	4040	0
114	20241024	183400	458125990	4040	4040	4040	4040	0
115	20241024	183300	458125990	4040	4040	4040	4040	0
116	20241024	183200	458125990	4040	4040	4040	4040	0
117	20241024	183100	458125990	4040	4040	4040	4040	0
118	20241024	183000	458125990	4040	4040	4040	4040	0
119	20241024	182900	458125990	4040	4040	4040	4040	0
120	20241024	182800	458125990	4040	4040	4040	4040	0
121	20241024	182700	458125990	4040	4040	4040	4040	0
122	20241024	182600	458125990	4040	4040	4040	4040	2038
123	20241024	182500	458125990	4040	4040	4040	4040	0
124	20241024	182400	458125990	4040	4040	4040	4040	0
125	20241024	182300	458125990	4040	4040	4040	4040	0
126	20241024	182200	458125990	4040	4040	4040	4040	0
127	20241024	182100	458125990	4040	4040	4040	4040	0
128	20241024	182000	458125990	4040	4040	4040	4040	0
129	20241024	181900	458125990	4040	4040	4040	4040	0
130	20241024	181800	458125990	4040	4040	4040	4040	0
131	20241024	181700	458125990	4040	4040	4040	4040	0
132	20241024	181600	458125990	4040	4040	4040	4040	0
133	20241024	181500	458125990	4040	4040	4040	4040	0
134	20241024	181400	458125990	4040	4040	4040	4040	0
135	20241024	181300	458125990	4040	4040	4040	4040	0
136	20241024	181200	458125990	4040	4040	4040	4040	0
137	20241024	181100	458125990	4040	4040	4040	4040	0
138	20241024	181000	458125990	4040	4040	4040	4040	0
139	20241024	180900	458125990	4040	4040	4040	4040	0
140	20241024	180800	458125990	4040	4040	4040	4040	0
141	20241024	180700	458125990	4040	4040	4040	4040	0
142	20241024	180600	458125990	4040	4040	4040	4040	0
143	20241024	180500	458125990	4040	4040	4040	4040	0
144	20241024	180400	458125990	4040	4040	4040	4040	0
145	20241024	180300	458125990	4040	4040	4040	4040	0
146	20241024	180200	458125990	4040	4040	4040	4040	0
147	20241024	180100	458125990	4040	4040	4040	4040	0
148	20241024	180000	458125990	4040	4040	4040	4040	0
149	20241024	175900	458125990	4040	4040	4040	4040	0
150	20241024	175800	458125990	4040	4040	4040	4040	0
151	20241024	175700	458125990	4040	4040	4040	4040	0
152	20241024	175600	458125990	4040	4040	4040	4040	2038
153	20241024	175500	458125990	4040	4040	4040	4040	0
154	20241024	175400	458125990	4040	4040	4040	4040	0
155	20241024	175300	458125990	4040	4040	4040	4040	0
156	20241024	175200	458125990	4040	4040	4040	4040	0
157	20241024	175100	458125990	4040	4040	4040	4040	0
158	20241024	175000	458125990	4040	4040	4040	4040	0
159	20241024	174900	458125990	4040	4040	4040	4040	0
160	20241024	174800	458125990	4040	4040	4040	4040	0
161	20241024	174700	458125990	4040	4040	4040	4040	0
162	20241024	174600	458125990	4040	4040	4040	4040	0
163	20241024	174500	458125990	4040	4040	4040	4040	0
164	20241024	174400	458125990	4040	4040	4040	4040	0
165	20241024	174300	458125990	4040	4040	4040	4040	0
166	20241024	174200	458125990	4040	4040	4040	4040	0
167	20241024	174100	458125990	4040	4040	4040	4040	0
168	20241024	174000	458125990	4040	4040	4040	4040	0
169	20241024	173900	458125990	4040	4040	4040	4040	0
170	20241024	173800	458125990	4040	4040	4040	4040	0
171	20241024	173700	458125990	4040	4040	4040	4040	0
172	20241024	173600	458125990	4040	4040	4040	4040	0
173	20241024	173500	458125990	4040	4040	4040	4040	0
174	20241024	173400	458125990	4040	4040	4040	4040	0
175	20241024	173300	458125990	4040	4040	4040	4040	0
176	20241024	173200	458125990	4040	4040	4040	4040	0
177	20241024	173100	458125990	4040	4040	4040	4040	0
178	20241024	173000	458125990	4040	4040	4040	4040	0
179	20241024	172900	458125990	4040	4040	4040	4040	0
180	20241024	172800	458125990	4040	4040	4040	4040	0
181	20241024	172700	458125990	4040	4040	4040	4040	0
182	20241024	172600	458125990	4040	4040	4040	4040	2038
183	20241024	172500	458125990	4040	4040	4040	4040	0
184	20241024	172400	458125990	4040	4040	4040	4040	0
185	20241024	172300	458125990	4040	4040	4040	4040	0
186	20241024	172200	458125990	4040	4040	4040	4040	0
187	20241024	172100	458125990	4040	4040	4040	4040	0
188	20241024	172000	458125990	4040	4040	4040	4040	0
189	20241024	171900	458125990	4040	4040	4040	4040	0
190	20241024	171800	458125990	4040	4040	4040	4040	0
191	20241024	171700	458125990	4040	4040	4040	4040	0
192	20241024	171600	458125990	4040	4040	4040	4040	0
193	20241024	171500	458125990	4040	4040	4040	4040	0
194	20241024	171400	458125990	4040	4040	4040	4040	0
195	20241024	171300	458125990	4040	4040	4040	4040	0
196	20241024	171200	458125990	4040	4040	4040	4040	0
197	20241024	171100	458125990	4040	4040	4040	4040	0
198	20241024	171000	458125990	4040	4040	4040	4040	0
199	20241024	170900	458125990	4040	4040	4040	4040	0
200	20241024	170800	458125990	4040	4040	4040	4040	0
201	20241024	170700	458125990	4040	4040	4040	4040	0
202	20241024	170600	458125990	4040	4040	4040	4040	0
203	20241024	170500	458125990	4040	4040	4040	4040	0
204	20241024	170400	458125990	4040	4040	4040	4040	0
205	20241024	170300	458125990	4040	4040	4040	4040	0
206	20241024	170200	458125990	4040	4040	4040	4040	0
207	20241024	170100	458125990	4040	4040	4040	4040	0
208	20241024	170000	458125990	4040	4040	4040	4040	0
209	20241024	165900	458125990	4040	4040	4040	4040	0
210	20241024	165800	458125990	4040	4040	4040	4040	0
211	20241024	165700	458125990	4040	4040	4040	4040	0
212	20241024	165600	458125990	4040	4040	4040	4040	2038
213	20241024	165500	458125990	4040	4040	4040	4040	0
214	20241024	165400	458125990	4040	4040	4040	4040	0
215	20241024	165300	458125990	4040	4040	4040	4040	0
216	20241024	165200	458125990	4040	4040	4040	4040	0
217	20241024	165100	458125990	4040	4040	4040	4040	0
218	20241024	165000	458125990	4040	4040	4040	4040	0
219	20241024	164900	458125990	4040	4040	4040	4040	0
220	20241024	164800	458125990	4040	4040	4040	4040	0
221	20241024	164700	458125990	4040	4040	4040	4040	0
222	20241024	164600	458125990	4040	4040	4040	4040	0
223	20241024	164500	458125990	4040	4040	4040	4040	0
224	20241024	164400	458125990	4040	4040	4040	4040	0
225	20241024	164300	458125990	4040	4040	4040	4040	0
226	20241024	164200	458125990	4040	4040	4040	4040	0
227	20241024	164100	458125990	4040	4040	4040	4040	0
228	20241024	164000	458125990	4040	4040	4040	4040	0
229	20241024	163900	458125990	4040	4040	4040	4040	0
230	20241024	163800	458125990	4040	4040	4040	4040	0
231	20241024	163700	458125990	4040	4040	4040	4040	0
232	20241024	163600	458125990	4040	4040	4040	4040	0
233	20241024	163500	458125990	4040	4040	4040	4040	0
234	20241024	163400	458125990	4040	4040	4040	4040	0
235	20241024	163300	458125990	4040	4040	4040	4040	0
236	20241024	163200	458125990	4040	4040	4040	4040	0
237	20241024	163100	458125990	4040	4040	4040	4040	0
238	20241024	163000	458125990	4040	4040	4040	4040	0
239	20241024	162900	458125990	4040	4040	4040	4040	0
240	20241024	162800	458125990	4040	4040	4040	4040	0
241	20241024	162700	458125990	4040	4040	4040	4040	0
242	20241024	162600	458125990	4040	4040	4040	4040	2038
243	20241024	162500	458125990	4040	4040	4040	4040	0
244	20241024	162400	458125990	4040	4040	4040	4040	0
245	20241024	162300	458125990	4040	4040	4040	4040	0
246	20241024	162200	458125990	4040	4040	4040	4040	0
247	20241024	162100	458125990	4040	4040	4040	4040	0
248	20241024	162000	458125990	4040	4040	4040	4040	0
249	20241024	161900	458125990	4040	4040	4040	4040	0
250	20241024	161800	458125990	4040	4040	4040	4040	0
251	20241024	161700	458125990	4040	4040	4040	4040	0
252	20241024	161600	458125990	4040	4040	4040	4040	0
253	20241024	161500	458125990	4040	4040	4040	4040	0
254	20241024	161400	458125990	4040	4040	4040	4040	0
255	20241024	161300	458125990	4040	4040	4040	4040	0
256	20241024	161200	458125990	4040	4040	4040	4040	0
257	20241024	161100	458125990	4040	4040	4040	4040	0
258	20241024	161000	458125990	4040	4040	4040	4040	0
259	20241024	160900	458125990	4040	4040	4040	4040	0
260	20241024	160800	458125990	4040	4040	4040	4040	0
261	20241024	160700	458125990	4040	4040	4040	4040	0
262	20241024	160600	458125990	4040	4040	4040	4040	0
263	20241024	160500	458125990	4040	4040	4040	4040	0
264	20241024	160400	458125990	4040	4040	4040	4040	0
265	20241024	160300	458125990	4040	4040	4040	4040	0
266	20241024	160200	458125990	4040	4040	4040	4040	0
267	20241024	160100	458125990	4040	4040	4040	4040	0
268	20241024	160000	458125990	4040	4040	4040	4040	0
269	20241024	155900	458125990	4040	4040	4040	4040	0
270	20241024	155800	458125990	4040	4040	4040	4040	0
271	20241024	155700	458125990	4040	4040	4040	4040	0
272	20241024	155600	458125990	4040	4040	4040	4040	2038
273	20241024	155500	458125990	4040	4040	4040	4040	0
274	20241024	155400	458125990	4040	4040	4040	4040	0
275	20241024	155300	458125990	4040	4040	4040	4040	0
276	20241024	155200	458125990	4040	4040	4040	4040	0
277	20241024	155100	458125990	4040	4040	4040	4040	0
278	20241024	155000	458125990	4040	4040	4040	4040	0
279	20241024	154900	458125990	4040	4040	4040	4040	0
280	20241024	154800	458125990	4040	4040	4040	4040	0
281	20241024	154700	458125990	4040	4040	4040	4040	0
282	20241024	154600	458125990	4040	4040	4040	4040	0
283	20241024	154500	458125990	4040	4040	4040	4040	0
284	20241024	154400	458125990	4040	4040	4040	4040	0
285	20241024	154300	458125990	4040	4040	4040	4040	0
286	20241024	154200	458125990	4040	4040	4040	4040	0
287	20241024	154100	458125990	4040	4040	4040	4040	0
288	20241024	154000	458125990	4040	4040	4040	4040	0
289	20241024	153900	458125990	4040	4040	4040	4040	0
290	20241024	153800	458125990	4040	4040	4040	4040	0
291	20241024	153700	458125990	4040	4040	4040	4040	0
292	20241024	153600	458125990	4040	4040	4040	4040	0
293	20241024	153500	458125990	4040	4040	4040	4040	0
294	20241024	153400	458125990	4040	4040	4040	4040	0
295	20241024	153300	458125990	4040	4040	4040	4040	0
296	20241024	153200	458125990	4040	4040	4040	4040	0
297	20241024	153100	458125990	4040	4040	4040	4040	0
298	20241024	153000	458125990	4040	4040	4040	4040	2038
299	20241024	152900	449892470	4050	4050	4050	4050	0
300	20241024	152800	449892470	4050	4050	4050	4050	0
301	20241024	152700	449892470	4050	4050	4050	4050	0
302	20241024	152600	449892470	4050	4050	4050	4050	0
303	20241024	152500	449892470	4050	4050	4050	4050	0
304	20241024	152400	449892470	4050	4050	4050	4050	0
305	20241024	152300	449892470	4050	4050	4050	4050	0
306	20241024	152200	449892470	4050	4050	4050	4050	0
307	20241024	152100	449892470	4050	4050	4050	4050	0
308	20241024	152000	449892470	4050	4050	4050	4050	0
309	20241024	151900	449892470	4050	4050	4050	4050	0
310	20241024	151800	449892470	4050	4050	4050	4050	0
311	20241024	151700	449892470	4050	4050	4050	4050	0
312	20241024	151600	449892470	4050	4050	4050	4050	3
313	20241024	151500	449880320	4050	4050	4050	4050	73
314	20241024	151400	449584670	4050	4045	4050	4045	1204
315	20241024	151300	444708860	4045	4045	4045	4045	300
316	20241024	151200	443495360	4045	4045	4045	4045	0
317	20241024	151100	443495360	4045	4045	4045	4045	0
318	20241024	151000	443495360	4045	4045	4045	4045	100
319	20241024	150900	443090860	4045	4045	4045	4045	15
320	20241024	150800	443030185	4040	4045	4045	4040	1090
321	20241024	150700	438626510	4045	4045	4045	4045	997
322	20241024	150600	434593645	4050	4050	4050	4050	15
323	20241024	150500	434532895	4050	4050	4050	4050	0
324	20241024	150400	434532895	4050	4045	4050	4045	120
325	20241024	150300	434047395	4050	4050	4050	4050	0
326	20241024	150200	434047395	4050	4050	4050	4050	0
327	20241024	150100	434047395	4050	4050	4050	4045	3591
328	20241024	150000	419516275	4050	4050	4050	4050	45
329	20241024	145900	419334025	4050	4050	4050	4050	0
330	20241024	145800	419334025	4050	4050	4050	4050	150
331	20241024	145700	418726525	4045	4045	4045	4045	0
332	20241024	145600	418726525	4045	4045	4045	4045	0
333	20241024	145500	418726525	4045	4045	4045	4045	347
334	20241024	145400	417322910	4045	4045	4045	4045	0
335	20241024	145300	417322910	4045	4045	4045	4045	0
336	20241024	145200	417322910	4045	4045	4045	4045	185
337	20241024	145100	416574585	4050	4050	4050	4050	0
338	20241024	145000	416574585	4050	4050	4050	4050	700
339	20241024	144900	413739585	4050	4050	4050	4050	10
340	20241024	144800	413699085	4050	4050	4050	4050	175
341	20241024	144700	412990335	4045	4045	4045	4045	0
342	20241024	144600	412990335	4045	4045	4045	4045	0
343	20241024	144500	412990335	4045	4045	4045	4045	300
344	20241024	144400	411776835	4050	4050	4050	4050	5
345	20241024	144300	411756585	4045	4045	4045	4045	824
346	20241024	144200	408423505	4050	4050	4050	4050	18
347	20241024	144100	408350605	4050	4050	4050	4050	134
348	20241024	144000	407807905	4055	4050	4055	4050	838
349	20241024	143900	404413905	4050	4050	4050	4050	1
350	20241024	143800	404409855	4050	4050	4050	4050	3
351	20241024	143700	404397705	4050	4050	4050	4050	0
352	20241024	143600	404397705	4050	4040	4050	4040	41
353	20241024	143500	404232055	4040	4040	4040	4040	10
354	20241024	143400	404191655	4050	4040	4050	4040	54
355	20241024	143300	403973320	4035	4035	4035	4035	0
356	20241024	143200	403973320	4035	4035	4035	4035	16
357	20241024	143100	403908760	4035	4035	4035	4035	0
358	20241024	143000	403908760	4035	4035	4035	4035	0
359	20241024	142900	403908760	4035	4035	4035	4035	1
360	20241024	142800	403904725	4055	4055	4055	4055	0
361	20241024	142700	403904725	4055	4035	4055	4035	1165
362	20241024	142600	399199085	4040	4045	4045	4040	5843
363	20241024	142500	375582660	4045	4045	4045	4045	0
364	20241024	142400	375582660	4045	4045	4045	4045	309
365	20241024	142300	374332755	4050	4050	4050	4050	23
366	20241024	142200	374239605	4050	4050	4050	4050	7
367	20241024	142100	374211255	4050	4050	4050	4050	0
368	20241024	142000	374211255	4050	4050	4050	4050	0
369	20241024	141900	374211255	4050	4050	4050	4050	13
370	20241024	141800	374158605	4055	4055	4055	4055	5
371	20241024	141700	374138330	4045	4045	4045	4045	0
372	20241024	141600	374138330	4045	4045	4045	4045	0
373	20241024	141500	374138330	4045	4045	4045	4045	0
374	20241024	141400	374138330	4045	4045	4045	4045	60
375	20241024	141300	373895630	4045	4045	4045	4045	0
376	20241024	141200	373895630	4045	4045	4045	4045	0
377	20241024	141100	373895630	4045	4045	4045	4045	108
378	20241024	141000	373458770	4045	4045	4045	4045	1201
379	20241024	140900	368600725	4045	4045	4045	4045	0
380	20241024	140800	368600725	4045	4045	4045	4045	0
381	20241024	140700	368600725	4045	4045	4045	4045	10
382	20241024	140600	368560275	4045	4045	4045	4045	193
383	20241024	140500	367779590	4045	4045	4045	4045	442
384	20241024	140400	365991700	4050	4045	4055	4045	54
385	20241024	140300	365773145	4055	4055	4055	4055	400
386	20241024	140200	364151145	4050	4045	4050	4045	342
387	20241024	140100	362766095	4045	4045	4045	4045	0
388	20241024	140000	362766095	4045	4045	4045	4045	0
389	20241024	135900	362766095	4045	4045	4045	4045	10
390	20241024	135800	362725645	4045	4045	4045	4045	0
391	20241024	135700	362725645	4045	4050	4050	4045	250
392	20241024	135600	361714380	4060	4050	4060	4050	160
393	20241024	135500	361066310	4050	4050	4050	4050	0
394	20241024	135400	361066310	4050	4050	4050	4050	0
395	20241024	135300	361066310	4050	4050	4050	4050	447
396	20241024	135200	359255960	4050	4050	4050	4050	0
397	20241024	135100	359255960	4050	4055	4055	4050	600
398	20241024	135000	356825935	4055	4055	4055	4055	0
399	20241024	134900	356825935	4055	4055	4055	4055	15
400	20241024	134800	356765110	4055	4055	4055	4055	0
401	20241024	134700	356765110	4055	4055	4055	4055	400
402	20241024	134600	355143110	4050	4050	4050	4050	1
403	20241024	134500	355139060	4050	4050	4050	4050	0
404	20241024	134400	355139060	4050	4050	4050	4050	5
405	20241024	134300	355118810	4050	4050	4050	4050	0
406	20241024	134200	355118810	4050	4050	4050	4050	0
407	20241024	134100	355118810	4050	4050	4050	4050	11
408	20241024	134000	355074260	4050	4050	4050	4050	0
409	20241024	133900	355074260	4050	4050	4050	4050	2
410	20241024	133800	355066160	4055	4055	4055	4055	112
411	20241024	133700	354612000	4060	4060	4060	4060	281
412	20241024	133600	353471140	4065	4065	4065	4065	0
413	20241024	133500	353471140	4065	4065	4065	4065	0
414	20241024	133400	353471140	4065	4065	4065	4065	0
415	20241024	133300	353471140	4065	4065	4065	4065	0
416	20241024	133200	353471140	4065	4065	4065	4065	0
417	20241024	133100	353471140	4065	4065	4065	4065	0
418	20241024	133000	353471140	4065	4065	4065	4065	0
419	20241024	132900	353471140	4065	4065	4065	4065	0
420	20241024	132800	353471140	4065	4065	4065	4065	1969
421	20241024	132700	345467155	4070	4070	4070	4070	1
422	20241024	132600	345463085	4065	4065	4065	4065	0
423	20241024	132500	345463085	4065	4065	4065	4065	0
424	20241024	132400	345463085	4065	4065	4065	4065	0
425	20241024	132300	345463085	4065	4070	4070	4065	434
426	20241024	132200	343696875	4065	4065	4065	4065	34
427	20241024	132100	343558665	4070	4070	4070	4070	0
428	20241024	132000	343558665	4070	4070	4070	4070	100
429	20241024	131900	343151665	4070	4070	4070	4070	0
430	20241024	131800	343151665	4070	4055	4070	4055	3216
431	20241024	131700	330077580	4060	4060	4060	4060	0
432	20241024	131600	330077580	4060	4060	4060	4060	0
433	20241024	131500	330077580	4060	4060	4060	4060	0
434	20241024	131400	330077580	4060	4060	4060	4060	0
435	20241024	131300	330077580	4060	4060	4060	4060	336
436	20241024	131200	328713420	4055	4055	4055	4055	0
437	20241024	131100	328713420	4055	4055	4055	4055	1
438	20241024	131000	328709365	4055	4060	4060	4055	35
439	20241024	130900	328567435	4060	4060	4060	4060	209
440	20241024	130800	327718895	4060	4060	4060	4060	401
441	20241024	130700	326090835	4050	4050	4050	4050	0
442	20241024	130600	326090835	4050	4050	4050	4050	7
443	20241024	130500	326062485	4050	4050	4050	4050	0
444	20241024	130400	326062485	4050	4050	4050	4050	0
445	20241024	130300	326062485	4050	4050	4050	4050	0
446	20241024	130200	326062485	4050	4050	4050	4050	0
447	20241024	130100	326062485	4050	4050	4050	4050	0
448	20241024	130000	326062485	4050	4050	4050	4050	0
449	20241024	125900	326062485	4050	4050	4050	4050	16
450	20241024	125800	325997685	4050	4050	4050	4050	0
451	20241024	125700	325997685	4050	4050	4050	4050	5
452	20241024	125600	325977435	4050	4050	4050	4050	0
453	20241024	125500	325977435	4050	4050	4050	4050	1
454	20241024	125400	325973385	4050	4060	4060	4050	11
455	20241024	125300	325928735	4065	4065	4065	4065	0
456	20241024	125200	325928735	4065	4065	4065	4065	0
457	20241024	125100	325928735	4065	4065	4065	4065	1
458	20241024	125000	325924670	4065	4065	4065	4065	0
459	20241024	124900	325924670	4065	4065	4065	4065	0
460	20241024	124800	325924670	4065	4065	4065	4065	0
461	20241024	124700	325924670	4065	4060	4065	4060	2000
462	20241024	124600	317795750	4060	4060	4060	4060	0
463	20241024	124500	317795750	4060	4060	4060	4060	1
464	20241024	124400	317791690	4060	4060	4065	4050	1640
465	20241024	124300	311142950	4055	4055	4055	4055	0
466	20241024	124200	311142950	4055	4055	4055	4055	34
467	20241024	124100	311005080	4055	4055	4055	4055	0
468	20241024	124000	311005080	4055	4065	4065	4055	588
469	20241024	123900	308620725	4065	4065	4065	4065	219
470	20241024	123800	307730490	4065	4065	4065	4065	0
471	20241024	123700	307730490	4065	4065	4065	4065	12
472	20241024	123600	307681710	4065	4065	4065	4065	19
473	20241024	123500	307604475	4065	4065	4065	4065	0
474	20241024	123400	307604475	4065	4055	4065	4055	3
475	20241024	123300	307592300	4055	4055	4055	4055	0
476	20241024	123200	307592300	4055	4070	4070	4055	2222
477	20241024	123100	298556745	4075	4075	4075	4075	0
478	20241024	123000	298556745	4075	4075	4075	4075	0
479	20241024	122900	298556745	4075	4075	4075	4075	161
480	20241024	122800	297900670	4075	4075	4075	4075	0
481	20241024	122700	297900670	4075	4075	4075	4075	0
482	20241024	122600	297900670	4075	4075	4075	4075	45
483	20241024	122500	297717295	4075	4075	4075	4075	0
484	20241024	122400	297717295	4075	4080	4080	4075	502
485	20241024	122300	295669305	4080	4080	4080	4080	0
486	20241024	122200	295669305	4080	4080	4080	4080	0
487	20241024	122100	295669305	4080	4080	4080	4080	0
488	20241024	122000	295669305	4080	4085	4085	4080	7
489	20241024	121900	295640720	4080	4080	4080	4080	0
490	20241024	121800	295640720	4080	4080	4080	4080	0
491	20241024	121700	295640720	4080	4080	4080	4080	9
492	20241024	121600	295604000	4080	4080	4080	4080	20
493	20241024	121500	295522400	4080	4080	4080	4080	0
494	20241024	121400	295522400	4080	4080	4080	4080	0
495	20241024	121300	295522400	4080	4080	4080	4080	0
496	20241024	121200	295522400	4080	4080	4080	4080	78
497	20241024	121100	295204160	4085	4085	4085	4085	0
498	20241024	121000	295204160	4085	4085	4085	4085	0
499	20241024	120900	295204160	4085	4085	4085	4085	1
500	20241024	120800	295200075	4085	4085	4085	4085	0
501	20241024	120700	295200075	4085	4085	4085	4085	0
502	20241024	120600	295200075	4085	4085	4085	4085	0
503	20241024	120500	295200075	4085	4085	4085	4085	0
504	20241024	120400	295200075	4085	4085	4085	4085	0
505	20241024	120300	295200075	4085	4085	4085	4085	500
506	20241024	120200	293157575	4085	4085	4085	4085	325
507	20241024	120100	291829950	4085	4085	4085	4085	0
508	20241024	120000	291829950	4085	4085	4085	4085	400
509	20241024	115900	290195950	4080	4080	4085	4080	1407
510	20241024	115800	284452155	4070	4070	4070	4070	0
511	20241024	115700	284452155	4070	4080	4080	4070	301
512	20241024	115600	283224085	4080	4080	4080	4080	320
513	20241024	115500	281918485	4080	4080	4080	4080	0
514	20241024	115400	281918485	4080	4080	4080	4080	200
515	20241024	115300	281102485	4080	4075	4080	4075	456
516	20241024	115200	279243285	4080	4080	4080	4080	293
517	20241024	115100	278047845	4075	4075	4075	4075	0
518	20241024	115000	278047845	4075	4075	4075	4075	0
519	20241024	114900	278047845	4075	4075	4075	4075	0
520	20241024	114800	278047845	4075	4075	4075	4075	100
521	20241024	114700	277640345	4070	4070	4070	4070	0
522	20241024	114600	277640345	4070	4070	4070	4070	0
523	20241024	114500	277640345	4070	4070	4070	4070	0
524	20241024	114400	277640345	4070	4070	4070	4070	0
525	20241024	114300	277640345	4070	4070	4070	4070	0
526	20241024	114200	277640345	4070	4070	4070	4070	200
527	20241024	114100	276826345	4070	4070	4070	4070	10
528	20241024	114000	276785645	4070	4070	4070	4070	0
529	20241024	113900	276785645	4070	4070	4070	4070	0
530	20241024	113800	276785645	4070	4070	4070	4070	0
531	20241024	113700	276785645	4070	4070	4070	4070	0
532	20241024	113600	276785645	4070	4070	4070	4070	0
533	20241024	113500	276785645	4070	4075	4075	4070	153
534	20241024	113400	276162340	4065	4065	4065	4065	8
535	20241024	113300	276129820	4065	4070	4070	4065	9
536	20241024	113200	276093195	4070	4070	4070	4070	8
537	20241024	113100	276060635	4070	4070	4070	4070	533
538	20241024	113000	273891325	4070	4070	4070	4070	5
539	20241024	112900	273870975	4070	4070	4070	4070	0
540	20241024	112800	273870975	4070	4070	4070	4070	156
541	20241024	112700	273236055	4055	4055	4055	4055	0
542	20241024	112600	273236055	4055	4055	4055	4055	100
543	20241024	112500	272830555	4055	4055	4055	4055	2
544	20241024	112400	272822445	4055	4055	4055	4055	0
545	20241024	112300	272822445	4055	4055	4055	4055	469
546	20241024	112200	270920650	4055	4055	4055	4055	0
547	20241024	112100	270920650	4055	4055	4055	4055	0
548	20241024	112000	270920650	4055	4055	4055	4055	13
549	20241024	111900	270867935	4060	4060	4060	4060	0
550	20241024	111800	270867935	4060	4060	4060	4060	457
551	20241024	111700	269012515	4070	4070	4070	4070	0
552	20241024	111600	269012515	4070	4070	4070	4070	0
553	20241024	111500	269012515	4070	4070	4070	4070	10
554	20241024	111400	268971815	4070	4070	4070	4070	0
555	20241024	111300	268971815	4070	4070	4070	4070	0
556	20241024	111200	268971815	4070	4070	4070	4070	0
557	20241024	111100	268971815	4070	4070	4070	4070	1
558	20241024	111000	268967745	4070	4070	4070	4070	0
559	20241024	110900	268967745	4070	4070	4070	4070	0
560	20241024	110800	268967745	4070	4070	4070	4070	0
561	20241024	110700	268967745	4070	4070	4070	4070	0
562	20241024	110600	268967745	4070	4070	4070	4070	1
563	20241024	110500	268963675	4065	4065	4065	4065	0
564	20241024	110400	268963675	4065	4065	4065	4065	400
565	20241024	110300	267337675	4060	4065	4065	4060	301
566	20241024	110200	266115610	4065	4065	4065	4065	0
567	20241024	110100	266115610	4065	4065	4065	4065	1
568	20241024	110000	266111545	4050	4050	4050	4050	20
569	20241024	105900	266030545	4050	4070	4075	4050	355
570	20241024	105800	264592525	4060	4065	4065	4060	1767
571	20241024	105700	257413750	4065	4065	4065	4065	549
572	20241024	105600	255182065	4065	4065	4065	4065	5
573	20241024	105500	255161740	4065	4065	4065	4065	308
574	20241024	105400	253909720	4065	4065	4065	4065	15
575	20241024	105300	253848745	4065	4065	4065	4065	0
576	20241024	105200	253848745	4065	4065	4065	4065	20
577	20241024	105100	253767445	4065	4065	4065	4065	0
578	20241024	105000	253767445	4065	4050	4065	4050	1122
579	20241024	104900	249222910	4060	4060	4060	4060	0
580	20241024	104800	249222910	4060	4060	4060	4060	0
581	20241024	104700	249222910	4060	4060	4060	4060	0
582	20241024	104600	249222910	4060	4060	4060	4060	0
583	20241024	104500	249222910	4060	4060	4060	4060	23
584	20241024	104400	249129530	4065	4065	4065	4065	1
585	20241024	104300	249125465	4050	4060	4060	4050	200
586	20241024	104200	248314815	4060	4060	4060	4055	33
587	20241024	104100	248180985	4060	4065	4065	4055	694
588	20241024	104000	245366660	4065	4070	4070	4050	6761
589	20241024	103900	217935180	4080	4080	4080	4080	0
590	20241024	103800	217935180	4080	4080	4080	4080	16
591	20241024	103700	217869900	4080	4080	4080	4080	0
592	20241024	103600	217869900	4080	4080	4080	4080	504
593	20241024	103500	215813580	4080	4080	4080	4080	202
594	20241024	103400	214989420	4080	4075	4080	4070	313
595	20241024	103300	213713440	4075	4075	4075	4075	0
596	20241024	103200	213713440	4075	4070	4075	4070	1037
597	20241024	103100	209492690	4065	4065	4065	4065	0
598	20241024	103000	209492690	4065	4065	4065	4065	124
599	20241024	102900	208988630	4065	4060	4065	4060	151
600	20241024	102800	208375315	4060	4060	4060	4060	0
601	20241024	102700	208375315	4060	4060	4060	4060	126
602	20241024	102600	207863755	4065	4070	4070	4065	129
603	20241024	102500	207338750	4070	4070	4070	4070	0
604	20241024	102400	207338750	4070	4070	4070	4070	0
605	20241024	102300	207338750	4070	4070	4075	4070	276
606	20241024	102200	206214430	4065	4065	4065	4065	400
607	20241024	102100	204588430	4070	4070	4070	4070	22
608	20241024	102000	204498890	4070	4070	4070	4070	7
609	20241024	101900	204470400	4065	4065	4065	4065	1
610	20241024	101800	204466335	4065	4065	4065	4065	0
611	20241024	101700	204466335	4065	4065	4065	4065	49
612	20241024	101600	204267150	4060	4060	4060	4060	100
613	20241024	101500	203861150	4060	4060	4060	4060	187
614	20241024	101400	203101930	4070	4070	4070	4070	0
615	20241024	101300	203101930	4070	4070	4070	4070	100
616	20241024	101200	202694930	4060	4060	4060	4060	4
617	20241024	101100	202678690	4060	4060	4060	4060	0
618	20241024	101000	202678690	4060	4060	4060	4060	0
619	20241024	100900	202678690	4060	4060	4060	4060	0
620	20241024	100800	202678690	4060	4060	4060	4060	17
621	20241024	100700	202609670	4065	4065	4065	4065	0
622	20241024	100600	202609670	4065	4065	4065	4065	1
623	20241024	100500	202605605	4065	4065	4065	4065	30
624	20241024	100400	202483655	4065	4065	4065	4065	612
625	20241024	100300	199995875	4060	4065	4065	4060	141
626	20241024	100200	199423410	4060	4075	4075	4055	1667
627	20241024	100100	192652485	4075	4085	4085	4075	361
628	20241024	100000	191178725	4085	4085	4085	4085	5
629	20241024	095900	191158300	4080	4080	4080	4080	0
630	20241024	095800	191158300	4080	4075	4080	4075	49
631	20241024	095700	190958405	4080	4080	4080	4080	0
632	20241024	095600	190958405	4080	4080	4080	4080	0
633	20241024	095500	190958405	4080	4080	4080	4080	0
634	20241024	095400	190958405	4080	4085	4085	4080	682
635	20241024	095300	188175685	4085	4090	4090	4085	503
636	20241024	095200	186120910	4090	4090	4090	4090	15
637	20241024	095100	186059560	4095	4090	4095	4085	1839
638	20241024	095000	178538720	4085	4085	4085	4085	74
639	20241024	094900	178236430	4080	4080	4080	4080	19
640	20241024	094800	178158910	4085	4085	4085	4085	128
641	20241024	094700	177636030	4080	4080	4080	4080	0
642	20241024	094600	177636030	4080	4080	4080	4080	0
643	20241024	094500	177636030	4080	4080	4080	4080	99
644	20241024	094400	177232110	4080	4080	4080	4080	101
645	20241024	094300	176820030	4070	4070	4070	4070	435
646	20241024	094200	175049580	4075	4070	4075	4070	99
647	20241024	094100	174646160	4070	4075	4075	4070	251
648	20241024	094000	173623595	4060	4075	4075	4060	1164
649	20241024	093900	168896855	4075	4075	4075	4075	0
650	20241024	093800	168896855	4075	4075	4075	4075	11
651	20241024	093700	168852030	4085	4085	4085	4085	100
652	20241024	093600	168443530	4085	4065	4085	4065	102
653	20241024	093500	168027440	4070	4070	4070	4070	450
654	20241024	093400	166195940	4060	4070	4070	4060	1442
655	20241024	093300	160340420	4070	4070	4070	4070	1142
656	20241024	093200	155692480	4070	4070	4070	4070	500
657	20241024	093100	153657480	4060	4060	4060	4060	521
658	20241024	093000	151542220	4070	4065	4075	4065	120
659	20241024	092900	151054270	4065	4065	4065	4065	0
660	20241024	092800	151054270	4065	4060	4070	4060	339
661	20241024	092700	149676235	4060	4060	4060	4060	7
662	20241024	092600	149647815	4055	4050	4055	4050	1001
663	20241024	092500	145593760	4060	4060	4060	4055	1566
664	20241024	092400	139240945	4075	4075	4075	4075	10
665	20241024	092300	139200195	4075	4075	4075	4075	0
666	20241024	092200	139200195	4075	4050	4080	4045	972
667	20241024	092100	135240205	4045	4045	4070	4035	652
668	20241024	092000	132605925	4045	4045	4045	4035	20
669	20241024	091900	132525075	4050	4045	4050	4045	221
670	20241024	091800	131630030	4050	4040	4050	4040	94
671	20241024	091700	131249455	4040	4035	4045	4030	495
672	20241024	091600	129249745	4035	4035	4035	4035	901
673	20241024	091500	125614210	4035	4020	4035	4020	398
674	20241024	091400	124010670	4020	4030	4030	4020	3805
675	20241024	091300	108714520	4030	4020	4030	4010	1852
676	20241024	091200	101280105	4020	4005	4020	4005	2107
677	20241024	091100	92820900	4015	4040	4040	4000	7201
678	20241024	091000	63917985	4010	4030	4030	4010	3807
679	20241024	090900	48633985	4030	4045	4045	4030	1643
680	20241024	090800	42001460	4045	4045	4045	4045	0
681	20241024	090700	42001460	4045	4035	4045	4030	121
682	20241024	090600	41513215	4060	4060	4060	4035	7
683	20241024	090500	41484920	4060	4035	4060	4035	290
684	20241024	090400	40314745	4030	4055	4055	4030	1730
685	20241024	090300	33316970	4055	4075	4075	4055	882
686	20241024	090200	29728195	4060	4070	4070	4060	714
687	20241024	090100	26827535	4070	4070	4070	4070	400
688	20241024	090000	25199535	4070	4085	4085	4070	2128