KissMeData/182360/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203300	273904560	14080	14080	14080	14080	3575
3	20241024	203200	273904560	14080	14080	14080	14080	0
4	20241024	203100	273904560	14080	14080	14080	14080	0
5	20241024	203000	273904560	14080	14080	14080	14080	0
6	20241024	202900	273904560	14080	14080	14080	14080	0
7	20241024	202800	273904560	14080	14080	14080	14080	0
8	20241024	202700	273904560	14080	14080	14080	14080	0
9	20241024	202600	273904560	14080	14080	14080	14080	0
10	20241024	202500	273904560	14080	14080	14080	14080	0
11	20241024	202400	273904560	14080	14080	14080	14080	0
12	20241024	202300	273904560	14080	14080	14080	14080	0
13	20241024	202200	273904560	14080	14080	14080	14080	0
14	20241024	202100	273904560	14080	14080	14080	14080	0
15	20241024	202000	273904560	14080	14080	14080	14080	0
16	20241024	201900	273904560	14080	14080	14080	14080	0
17	20241024	201800	273904560	14080	14080	14080	14080	0
18	20241024	201700	273904560	14080	14080	14080	14080	0
19	20241024	201600	273904560	14080	14080	14080	14080	0
20	20241024	201500	273904560	14080	14080	14080	14080	0
21	20241024	201400	273904560	14080	14080	14080	14080	0
22	20241024	201300	273904560	14080	14080	14080	14080	0
23	20241024	201200	273904560	14080	14080	14080	14080	0
24	20241024	201100	273904560	14080	14080	14080	14080	0
25	20241024	201000	273904560	14080	14080	14080	14080	0
26	20241024	200900	273904560	14080	14080	14080	14080	0
27	20241024	200800	273904560	14080	14080	14080	14080	0
28	20241024	200700	273904560	14080	14080	14080	14080	0
29	20241024	200600	273904560	14080	14080	14080	14080	0
30	20241024	200500	273904560	14080	14080	14080	14080	0
31	20241024	200400	273904560	14080	14080	14080	14080	0
32	20241024	200300	273904560	14080	14080	14080	14080	3575
33	20241024	200200	273904560	14080	14080	14080	14080	0
34	20241024	200100	273904560	14080	14080	14080	14080	0
35	20241024	200000	273904560	14080	14080	14080	14080	0
36	20241024	195900	273904560	14080	14080	14080	14080	0
37	20241024	195800	273904560	14080	14080	14080	14080	0
38	20241024	195700	273904560	14080	14080	14080	14080	0
39	20241024	195600	273904560	14080	14080	14080	14080	0
40	20241024	195500	273904560	14080	14080	14080	14080	0
41	20241024	195400	273904560	14080	14080	14080	14080	0
42	20241024	195300	273904560	14080	14080	14080	14080	0
43	20241024	195200	273904560	14080	14080	14080	14080	0
44	20241024	195100	273904560	14080	14080	14080	14080	0
45	20241024	195000	273904560	14080	14080	14080	14080	0
46	20241024	194900	273904560	14080	14080	14080	14080	0
47	20241024	194800	273904560	14080	14080	14080	14080	0
48	20241024	194700	273904560	14080	14080	14080	14080	0
49	20241024	194600	273904560	14080	14080	14080	14080	0
50	20241024	194500	273904560	14080	14080	14080	14080	0
51	20241024	194400	273904560	14080	14080	14080	14080	0
52	20241024	194300	273904560	14080	14080	14080	14080	0
53	20241024	194200	273904560	14080	14080	14080	14080	0
54	20241024	194100	273904560	14080	14080	14080	14080	0
55	20241024	194000	273904560	14080	14080	14080	14080	0
56	20241024	193900	273904560	14080	14080	14080	14080	0
57	20241024	193800	273904560	14080	14080	14080	14080	0
58	20241024	193700	273904560	14080	14080	14080	14080	0
59	20241024	193600	273904560	14080	14080	14080	14080	0
60	20241024	193500	273904560	14080	14080	14080	14080	0
61	20241024	193400	273904560	14080	14080	14080	14080	0
62	20241024	193300	273904560	14080	14080	14080	14080	3575
63	20241024	193200	273904560	14080	14080	14080	14080	0
64	20241024	193100	273904560	14080	14080	14080	14080	0
65	20241024	193000	273904560	14080	14080	14080	14080	0
66	20241024	192900	273904560	14080	14080	14080	14080	0
67	20241024	192800	273904560	14080	14080	14080	14080	0
68	20241024	192700	273904560	14080	14080	14080	14080	0
69	20241024	192600	273904560	14080	14080	14080	14080	0
70	20241024	192500	273904560	14080	14080	14080	14080	0
71	20241024	192400	273904560	14080	14080	14080	14080	0
72	20241024	192300	273904560	14080	14080	14080	14080	0
73	20241024	192200	273904560	14080	14080	14080	14080	0
74	20241024	192100	273904560	14080	14080	14080	14080	0
75	20241024	192000	273904560	14080	14080	14080	14080	0
76	20241024	191900	273904560	14080	14080	14080	14080	0
77	20241024	191800	273904560	14080	14080	14080	14080	0
78	20241024	191700	273904560	14080	14080	14080	14080	0
79	20241024	191600	273904560	14080	14080	14080	14080	0
80	20241024	191500	273904560	14080	14080	14080	14080	0
81	20241024	191400	273904560	14080	14080	14080	14080	0
82	20241024	191300	273904560	14080	14080	14080	14080	0
83	20241024	191200	273904560	14080	14080	14080	14080	0
84	20241024	191100	273904560	14080	14080	14080	14080	0
85	20241024	191000	273904560	14080	14080	14080	14080	0
86	20241024	190900	273904560	14080	14080	14080	14080	0
87	20241024	190800	273904560	14080	14080	14080	14080	0
88	20241024	190700	273904560	14080	14080	14080	14080	0
89	20241024	190600	273904560	14080	14080	14080	14080	0
90	20241024	190500	273904560	14080	14080	14080	14080	0
91	20241024	190400	273904560	14080	14080	14080	14080	0
92	20241024	190300	273904560	14080	14080	14080	14080	3575
93	20241024	190200	273904560	14080	14080	14080	14080	0
94	20241024	190100	273904560	14080	14080	14080	14080	0
95	20241024	190000	273904560	14080	14080	14080	14080	0
96	20241024	185900	273904560	14080	14080	14080	14080	0
97	20241024	185800	273904560	14080	14080	14080	14080	0
98	20241024	185700	273904560	14080	14080	14080	14080	0
99	20241024	185600	273904560	14080	14080	14080	14080	0
100	20241024	185500	273904560	14080	14080	14080	14080	0
101	20241024	185400	273904560	14080	14080	14080	14080	0
102	20241024	185300	273904560	14080	14080	14080	14080	0
103	20241024	185200	273904560	14080	14080	14080	14080	0
104	20241024	185100	273904560	14080	14080	14080	14080	0
105	20241024	185000	273904560	14080	14080	14080	14080	0
106	20241024	184900	273904560	14080	14080	14080	14080	0
107	20241024	184800	273904560	14080	14080	14080	14080	0
108	20241024	184700	273904560	14080	14080	14080	14080	0
109	20241024	184600	273904560	14080	14080	14080	14080	0
110	20241024	184500	273904560	14080	14080	14080	14080	0
111	20241024	184400	273904560	14080	14080	14080	14080	0
112	20241024	184300	273904560	14080	14080	14080	14080	0
113	20241024	184200	273904560	14080	14080	14080	14080	0
114	20241024	184100	273904560	14080	14080	14080	14080	0
115	20241024	184000	273904560	14080	14080	14080	14080	0
116	20241024	183900	273904560	14080	14080	14080	14080	0
117	20241024	183800	273904560	14080	14080	14080	14080	0
118	20241024	183700	273904560	14080	14080	14080	14080	0
119	20241024	183600	273904560	14080	14080	14080	14080	0
120	20241024	183500	273904560	14080	14080	14080	14080	0
121	20241024	183400	273904560	14080	14080	14080	14080	0
122	20241024	183300	273904560	14080	14080	14080	14080	3575
123	20241024	183200	273904560	14080	14080	14080	14080	0
124	20241024	183100	273904560	14080	14080	14080	14080	0
125	20241024	183000	273904560	14080	14080	14080	14080	0
126	20241024	182900	273904560	14080	14080	14080	14080	0
127	20241024	182800	273904560	14080	14080	14080	14080	0
128	20241024	182700	273904560	14080	14080	14080	14080	0
129	20241024	182600	273904560	14080	14080	14080	14080	0
130	20241024	182500	273904560	14080	14080	14080	14080	0
131	20241024	182400	273904560	14080	14080	14080	14080	0
132	20241024	182300	273904560	14080	14080	14080	14080	0
133	20241024	182200	273904560	14080	14080	14080	14080	0
134	20241024	182100	273904560	14080	14080	14080	14080	0
135	20241024	182000	273904560	14080	14080	14080	14080	0
136	20241024	181900	273904560	14080	14080	14080	14080	0
137	20241024	181800	273904560	14080	14080	14080	14080	0
138	20241024	181700	273904560	14080	14080	14080	14080	0
139	20241024	181600	273904560	14080	14080	14080	14080	0
140	20241024	181500	273904560	14080	14080	14080	14080	0
141	20241024	181400	273904560	14080	14080	14080	14080	0
142	20241024	181300	273904560	14080	14080	14080	14080	0
143	20241024	181200	273904560	14080	14080	14080	14080	0
144	20241024	181100	273904560	14080	14080	14080	14080	0
145	20241024	181000	273904560	14080	14080	14080	14080	0
146	20241024	180900	273904560	14080	14080	14080	14080	0
147	20241024	180800	273904560	14080	14080	14080	14080	0
148	20241024	180700	273904560	14080	14080	14080	14080	0
149	20241024	180600	273904560	14080	14080	14080	14080	0
150	20241024	180500	273904560	14080	14080	14080	14080	0
151	20241024	180400	273904560	14080	14080	14080	14080	0
152	20241024	180300	273904560	14080	14080	14080	14080	3575
153	20241024	180200	273904560	14080	14080	14080	14080	0
154	20241024	180100	273904560	14080	14080	14080	14080	0
155	20241024	180000	273904560	14080	14080	14080	14080	0
156	20241024	175900	273904560	14080	14080	14080	14080	0
157	20241024	175800	273904560	14080	14080	14080	14080	0
158	20241024	175700	273904560	14080	14080	14080	14080	0
159	20241024	175600	273904560	14080	14080	14080	14080	0
160	20241024	175500	273904560	14080	14080	14080	14080	0
161	20241024	175400	273904560	14080	14080	14080	14080	0
162	20241024	175300	273904560	14080	14080	14080	14080	0
163	20241024	175200	273904560	14080	14080	14080	14080	0
164	20241024	175100	273904560	14080	14080	14080	14080	0
165	20241024	175000	273904560	14080	14080	14080	14080	0
166	20241024	174900	273904560	14080	14080	14080	14080	0
167	20241024	174800	273904560	14080	14080	14080	14080	0
168	20241024	174700	273904560	14080	14080	14080	14080	0
169	20241024	174600	273904560	14080	14080	14080	14080	0
170	20241024	174500	273904560	14080	14080	14080	14080	0
171	20241024	174400	273904560	14080	14080	14080	14080	0
172	20241024	174300	273904560	14080	14080	14080	14080	0
173	20241024	174200	273904560	14080	14080	14080	14080	0
174	20241024	174100	273904560	14080	14080	14080	14080	0
175	20241024	174000	273904560	14080	14080	14080	14080	0
176	20241024	173900	273904560	14080	14080	14080	14080	0
177	20241024	173800	273904560	14080	14080	14080	14080	0
178	20241024	173700	273904560	14080	14080	14080	14080	0
179	20241024	173600	273904560	14080	14080	14080	14080	0
180	20241024	173500	273904560	14080	14080	14080	14080	0
181	20241024	173400	273904560	14080	14080	14080	14080	0
182	20241024	173300	273904560	14080	14080	14080	14080	3575
183	20241024	173200	273904560	14080	14080	14080	14080	0
184	20241024	173100	273904560	14080	14080	14080	14080	0
185	20241024	173000	273904560	14080	14080	14080	14080	0
186	20241024	172900	273904560	14080	14080	14080	14080	0
187	20241024	172800	273904560	14080	14080	14080	14080	0
188	20241024	172700	273904560	14080	14080	14080	14080	0
189	20241024	172600	273904560	14080	14080	14080	14080	0
190	20241024	172500	273904560	14080	14080	14080	14080	0
191	20241024	172400	273904560	14080	14080	14080	14080	0
192	20241024	172300	273904560	14080	14080	14080	14080	0
193	20241024	172200	273904560	14080	14080	14080	14080	0
194	20241024	172100	273904560	14080	14080	14080	14080	0
195	20241024	172000	273904560	14080	14080	14080	14080	0
196	20241024	171900	273904560	14080	14080	14080	14080	0
197	20241024	171800	273904560	14080	14080	14080	14080	0
198	20241024	171700	273904560	14080	14080	14080	14080	0
199	20241024	171600	273904560	14080	14080	14080	14080	0
200	20241024	171500	273904560	14080	14080	14080	14080	0
201	20241024	171400	273904560	14080	14080	14080	14080	0
202	20241024	171300	273904560	14080	14080	14080	14080	0
203	20241024	171200	273904560	14080	14080	14080	14080	0
204	20241024	171100	273904560	14080	14080	14080	14080	0
205	20241024	171000	273904560	14080	14080	14080	14080	0
206	20241024	170900	273904560	14080	14080	14080	14080	0
207	20241024	170800	273904560	14080	14080	14080	14080	0
208	20241024	170700	273904560	14080	14080	14080	14080	0
209	20241024	170600	273904560	14080	14080	14080	14080	0
210	20241024	170500	273904560	14080	14080	14080	14080	0
211	20241024	170400	273904560	14080	14080	14080	14080	0
212	20241024	170300	273904560	14080	14080	14080	14080	3575
213	20241024	170200	273904560	14080	14080	14080	14080	0
214	20241024	170100	273904560	14080	14080	14080	14080	0
215	20241024	170000	273904560	14080	14080	14080	14080	0
216	20241024	165900	273904560	14080	14080	14080	14080	0
217	20241024	165800	273904560	14080	14080	14080	14080	0
218	20241024	165700	273904560	14080	14080	14080	14080	0
219	20241024	165600	273904560	14080	14080	14080	14080	0
220	20241024	165500	273904560	14080	14080	14080	14080	0
221	20241024	165400	273904560	14080	14080	14080	14080	0
222	20241024	165300	273904560	14080	14080	14080	14080	0
223	20241024	165200	273904560	14080	14080	14080	14080	0
224	20241024	165100	273904560	14080	14080	14080	14080	0
225	20241024	165000	273904560	14080	14080	14080	14080	0
226	20241024	164900	273904560	14080	14080	14080	14080	0
227	20241024	164800	273904560	14080	14080	14080	14080	0
228	20241024	164700	273904560	14080	14080	14080	14080	0
229	20241024	164600	273904560	14080	14080	14080	14080	0
230	20241024	164500	273904560	14080	14080	14080	14080	0
231	20241024	164400	273904560	14080	14080	14080	14080	0
232	20241024	164300	273904560	14080	14080	14080	14080	0
233	20241024	164200	273904560	14080	14080	14080	14080	0
234	20241024	164100	273904560	14080	14080	14080	14080	0
235	20241024	164000	273904560	14080	14080	14080	14080	0
236	20241024	163900	273904560	14080	14080	14080	14080	0
237	20241024	163800	273904560	14080	14080	14080	14080	0
238	20241024	163700	273904560	14080	14080	14080	14080	0
239	20241024	163600	273904560	14080	14080	14080	14080	0
240	20241024	163500	273904560	14080	14080	14080	14080	0
241	20241024	163400	273904560	14080	14080	14080	14080	0
242	20241024	163300	273904560	14080	14080	14080	14080	3575
243	20241024	163200	273904560	14080	14080	14080	14080	0
244	20241024	163100	273904560	14080	14080	14080	14080	0
245	20241024	163000	273904560	14080	14080	14080	14080	0
246	20241024	162900	273904560	14080	14080	14080	14080	0
247	20241024	162800	273904560	14080	14080	14080	14080	0
248	20241024	162700	273904560	14080	14080	14080	14080	0
249	20241024	162600	273904560	14080	14080	14080	14080	0
250	20241024	162500	273904560	14080	14080	14080	14080	0
251	20241024	162400	273904560	14080	14080	14080	14080	0
252	20241024	162300	273904560	14080	14080	14080	14080	0
253	20241024	162200	273904560	14080	14080	14080	14080	0
254	20241024	162100	273904560	14080	14080	14080	14080	0
255	20241024	162000	273904560	14080	14080	14080	14080	0
256	20241024	161900	273904560	14080	14080	14080	14080	0
257	20241024	161800	273904560	14080	14080	14080	14080	0
258	20241024	161700	273904560	14080	14080	14080	14080	0
259	20241024	161600	273904560	14080	14080	14080	14080	0
260	20241024	161500	273904560	14080	14080	14080	14080	0
261	20241024	161400	273904560	14080	14080	14080	14080	0
262	20241024	161300	273904560	14080	14080	14080	14080	0
263	20241024	161200	273904560	14080	14080	14080	14080	0
264	20241024	161100	273904560	14080	14080	14080	14080	0
265	20241024	161000	273904560	14080	14080	14080	14080	0
266	20241024	160900	273904560	14080	14080	14080	14080	0
267	20241024	160800	273904560	14080	14080	14080	14080	0
268	20241024	160700	273904560	14080	14080	14080	14080	0
269	20241024	160600	273904560	14080	14080	14080	14080	0
270	20241024	160500	273904560	14080	14080	14080	14080	0
271	20241024	160400	273904560	14080	14080	14080	14080	0
272	20241024	160300	273904560	14080	14080	14080	14080	3575
273	20241024	160200	273904560	14080	14080	14080	14080	0
274	20241024	160100	273904560	14080	14080	14080	14080	0
275	20241024	160000	273904560	14080	14080	14080	14080	0
276	20241024	155900	273904560	14080	14080	14080	14080	0
277	20241024	155800	273904560	14080	14080	14080	14080	0
278	20241024	155700	273904560	14080	14080	14080	14080	0
279	20241024	155600	273904560	14080	14080	14080	14080	0
280	20241024	155500	273904560	14080	14080	14080	14080	0
281	20241024	155400	273904560	14080	14080	14080	14080	0
282	20241024	155300	273904560	14080	14080	14080	14080	0
283	20241024	155200	273904560	14080	14080	14080	14080	0
284	20241024	155100	273904560	14080	14080	14080	14080	0
285	20241024	155000	273904560	14080	14080	14080	14080	0
286	20241024	154900	273904560	14080	14080	14080	14080	0
287	20241024	154800	273904560	14080	14080	14080	14080	0
288	20241024	154700	273904560	14080	14080	14080	14080	0
289	20241024	154600	273904560	14080	14080	14080	14080	0
290	20241024	154500	273904560	14080	14080	14080	14080	0
291	20241024	154400	273904560	14080	14080	14080	14080	0
292	20241024	154300	273904560	14080	14080	14080	14080	0
293	20241024	154200	273904560	14080	14080	14080	14080	0
294	20241024	154100	273904560	14080	14080	14080	14080	0
295	20241024	154000	273904560	14080	14080	14080	14080	0
296	20241024	153900	273904560	14080	14080	14080	14080	0
297	20241024	153800	273904560	14080	14080	14080	14080	0
298	20241024	153700	273904560	14080	14080	14080	14080	0
299	20241024	153600	273904560	14080	14080	14080	14080	0
300	20241024	153500	273904560	14080	14080	14080	14080	0
301	20241024	153400	273904560	14080	14080	14080	14080	0
302	20241024	153300	273904560	14080	14080	14080	14080	3575
303	20241024	153200	273904560	14080	14080	14080	14080	0
304	20241024	153100	273904560	14080	14080	14080	14080	0
305	20241024	153000	273904560	14080	14080	14080	14080	3575
306	20241024	152900	223568560	13950	13950	13950	13950	0
307	20241024	152800	223568560	13950	13950	13950	13950	0
308	20241024	152700	223568560	13950	13950	13950	13950	0
309	20241024	152600	223568560	13950	13950	13950	13950	0
310	20241024	152500	223568560	13950	13950	13950	13950	0
311	20241024	152400	223568560	13950	13950	13950	13950	0
312	20241024	152300	223568560	13950	13950	13950	13950	0
313	20241024	152200	223568560	13950	13950	13950	13950	0
314	20241024	152100	223568560	13950	13950	13950	13950	0
315	20241024	152000	223568560	13950	13950	13950	13950	0
316	20241024	151900	223568560	13950	13940	13950	13850	158
317	20241024	151800	221368450	13940	13940	13940	13940	139
318	20241024	151700	219430790	13850	13950	13950	13850	149
319	20241024	151600	217354240	13850	13950	13950	13850	102
320	20241024	151500	215938440	13850	13950	13970	13850	478
321	20241024	151400	209289420	13940	13940	13940	13940	0
322	20241024	151300	209289420	13940	13930	13940	13930	641
323	20241024	151200	200354850	13930	13930	13930	13930	34
324	20241024	151100	199881230	13930	13930	13930	13930	129
325	20241024	151000	198084260	13920	13920	13920	13920	150
326	20241024	150900	195996260	13920	13920	13920	13920	129
327	20241024	150800	194200580	13940	13940	13940	13940	0
328	20241024	150700	194200580	13940	13900	13940	13900	283
329	20241024	150600	190262880	13810	13900	13900	13810	8
330	20241024	150500	190152310	13810	13810	13810	13810	10
331	20241024	150400	190014210	13900	13870	13900	13870	280
332	20241024	150300	186124230	13860	13860	13860	13860	436
333	20241024	150200	180081270	13860	13860	13860	13860	0
334	20241024	150100	180081270	13860	13840	13860	13840	272
335	20241024	150000	176314410	13800	13800	13800	13800	20
336	20241024	145900	176038410	13840	13830	13840	13830	5
337	20241024	145800	175969250	13800	13790	13800	13790	723
338	20241024	145700	165998270	13790	13790	13790	13790	0
339	20241024	145600	165998270	13790	13790	13790	13790	1
340	20241024	145500	165984480	13790	13790	13790	13790	150
341	20241024	145400	163915980	13780	13780	13780	13780	9
342	20241024	145300	163791960	13790	13790	13790	13790	57
343	20241024	145200	163005930	13790	13790	13790	13790	150
344	20241024	145100	160937430	13780	13780	13780	13780	0
345	20241024	145000	160937430	13780	13780	13780	13780	1
346	20241024	144900	160923650	13800	13800	13800	13800	197
347	20241024	144800	158205050	13800	13790	13800	13790	26
348	20241024	144700	157846500	13780	13800	13800	13780	55
349	20241024	144600	157088580	13800	13800	13800	13800	154
350	20241024	144500	154963380	13790	13780	13790	13780	135
351	20241024	144400	153101830	13800	13800	13800	13800	0
352	20241024	144300	153101830	13800	13800	13800	13800	106
353	20241024	144200	151639030	13800	13800	13800	13800	0
354	20241024	144100	151639030	13800	13800	13800	13800	0
355	20241024	144000	151639030	13800	13800	13800	13790	95
356	20241024	143900	150328340	13800	13790	13800	13790	10
357	20241024	143800	150190390	13780	13780	13780	13780	4
358	20241024	143700	150135270	13780	13780	13780	13780	180
359	20241024	143600	147654870	13780	13780	13780	13780	261
360	20241024	143500	144058290	13780	13800	13800	13780	319
361	20241024	143400	139656130	13800	13800	13800	13800	97
362	20241024	143300	138317530	13780	13780	13780	13780	0
363	20241024	143200	138317530	13780	13780	13780	13780	0
364	20241024	143100	138317530	13780	13800	13820	13780	1184
365	20241024	143000	121989980	13800	13800	13800	13800	391
366	20241024	142900	116594180	13820	13820	13820	13820	20
367	20241024	142800	116317780	13820	13820	13820	13820	56
368	20241024	142700	115543860	13830	13830	13830	13830	0
369	20241024	142600	115543860	13830	13830	13830	13830	0
370	20241024	142500	115543860	13830	13830	13830	13830	57
371	20241024	142400	114755550	13830	13830	13830	13830	0
372	20241024	142300	114755550	13830	13830	13830	13830	0
373	20241024	142200	114755550	13830	13830	13830	13830	56
374	20241024	142100	113981070	13830	13830	13830	13830	0
375	20241024	142000	113981070	13830	13830	13830	13830	0
376	20241024	141900	113981070	13830	13830	13830	13830	57
377	20241024	141800	113192760	13830	13830	13830	13830	0
378	20241024	141700	113192760	13830	13830	13830	13830	0
379	20241024	141600	113192760	13830	13820	13830	13820	56
380	20241024	141500	112418530	13780	13780	13780	13780	1
381	20241024	141400	112404750	13820	13820	13820	13820	0
382	20241024	141300	112404750	13820	13820	13820	13820	25
383	20241024	141200	112059250	13830	13830	13830	13830	0
384	20241024	141100	112059250	13830	13830	13830	13830	0
385	20241024	141000	112059250	13830	13820	13830	13820	46
386	20241024	140900	111423170	13820	13820	13820	13820	0
387	20241024	140800	111423170	13820	13820	13820	13820	0
388	20241024	140700	111423170	13820	13780	13820	13780	28
389	20241024	140600	111036330	13780	13780	13780	13780	0
390	20241024	140500	111036330	13780	13780	13780	13780	2
391	20241024	140400	111008770	13830	13830	13830	13830	26
392	20241024	140300	110649190	13780	13780	13780	13780	0
393	20241024	140200	110649190	13780	13780	13780	13780	173
394	20241024	140100	108265250	13830	13780	13830	13780	121
395	20241024	140000	106596620	13780	13780	13780	13780	0
396	20241024	135900	106596620	13780	13780	13780	13780	0
397	20241024	135800	106596620	13780	13780	13780	13780	0
398	20241024	135700	106596620	13780	13780	13780	13780	0
399	20241024	135600	106596620	13780	13780	13780	13780	0
400	20241024	135500	106596620	13780	13780	13780	13780	1
401	20241024	135400	106582840	13840	13840	13840	13840	0
402	20241024	135300	106582840	13840	13840	13840	13840	1
403	20241024	135200	106569000	13830	13830	13830	13830	0
404	20241024	135100	106569000	13830	13830	13830	13830	0
405	20241024	135000	106569000	13830	13830	13830	13830	0
406	20241024	134900	106569000	13830	13830	13830	13830	0
407	20241024	134800	106569000	13830	13830	13830	13830	0
408	20241024	134700	106569000	13830	13830	13830	13830	0
409	20241024	134600	106569000	13830	13830	13830	13830	0
410	20241024	134500	106569000	13830	13830	13830	13830	1
411	20241024	134400	106555170	13830	13830	13830	13830	0
412	20241024	134300	106555170	13830	13830	13830	13830	11
413	20241024	134200	106403040	13840	13840	13840	13840	0
414	20241024	134100	106403040	13840	13840	13840	13840	0
415	20241024	134000	106403040	13840	13840	13840	13840	0
416	20241024	133900	106403040	13840	13840	13840	13840	0
417	20241024	133800	106403040	13840	13840	13840	13840	1
418	20241024	133700	106389200	13810	13770	13810	13770	160
419	20241024	133600	104182000	13770	13770	13770	13770	0
420	20241024	133500	104182000	13770	13770	13770	13770	1
421	20241024	133400	104168230	13810	13790	13810	13790	6
422	20241024	133300	104085470	13810	13810	13810	13810	0
423	20241024	133200	104085470	13810	13810	13810	13810	0
424	20241024	133100	104085470	13810	13810	13810	13810	0
425	20241024	133000	104085470	13810	13810	13810	13810	1
426	20241024	132900	104071660	13770	13760	13810	13760	100
427	20241024	132800	102695560	13820	13820	13820	13820	0
428	20241024	132700	102695560	13820	13820	13820	13820	0
429	20241024	132600	102695560	13820	13820	13820	13820	0
430	20241024	132500	102695560	13820	13820	13820	13820	0
431	20241024	132400	102695560	13820	13820	13820	13820	0
432	20241024	132300	102695560	13820	13820	13820	13820	0
433	20241024	132200	102695560	13820	13820	13820	13820	0
434	20241024	132100	102695560	13820	13770	13820	13770	765
435	20241024	132000	92161080	13780	13790	13790	13780	1791
436	20241024	131900	67471050	13820	13820	13820	13820	3
437	20241024	131800	67429590	13790	13790	13790	13790	2
438	20241024	131700	67402010	13820	13820	13820	13820	2
439	20241024	131600	67374370	13820	13790	13820	13790	2
440	20241024	131500	67346760	13790	13790	13790	13790	2
441	20241024	131400	67319180	13850	13850	13850	13850	0
442	20241024	131300	67319180	13850	13850	13850	13850	0
443	20241024	131200	67319180	13850	13850	13850	13850	0
444	20241024	131100	67319180	13850	13850	13850	13850	0
445	20241024	131000	67319180	13850	13850	13850	13850	0
446	20241024	130900	67319180	13850	13850	13850	13850	0
447	20241024	130800	67319180	13850	13850	13850	13850	0
448	20241024	130700	67319180	13850	13850	13850	13850	0
449	20241024	130600	67319180	13850	13850	13850	13850	0
450	20241024	130500	67319180	13850	13850	13850	13850	0
451	20241024	130400	67319180	13850	13850	13850	13850	1
452	20241024	130300	67305330	13790	13800	13800	13790	200
453	20241024	130200	64545520	13850	13850	13850	13850	0
454	20241024	130100	64545520	13850	13850	13850	13850	0
455	20241024	130000	64545520	13850	13850	13850	13850	1
456	20241024	125900	64531670	13800	13800	13800	13800	0
457	20241024	125800	64531670	13800	13800	13800	13800	0
458	20241024	125700	64531670	13800	13800	13800	13800	0
459	20241024	125600	64531670	13800	13800	13800	13800	36
460	20241024	125500	64034870	13800	13800	13800	13800	2
461	20241024	125400	64007270	13800	13800	13800	13800	0
462	20241024	125300	64007270	13800	13800	13800	13800	0
463	20241024	125200	64007270	13800	13800	13800	13800	0
464	20241024	125100	64007270	13800	13800	13800	13800	10
465	20241024	125000	63869270	13810	13810	13810	13810	108
466	20241024	124900	62377790	13860	13860	13860	13860	0
467	20241024	124800	62377790	13860	13860	13860	13860	0
468	20241024	124700	62377790	13860	13860	13860	13860	0
469	20241024	124600	62377790	13860	13860	13860	13860	0
470	20241024	124500	62377790	13860	13860	13860	13860	0
471	20241024	124400	62377790	13860	13860	13860	13860	0
472	20241024	124300	62377790	13860	13860	13860	13860	0
473	20241024	124200	62377790	13860	13860	13860	13860	0
474	20241024	124100	62377790	13860	13860	13860	13860	0
475	20241024	124000	62377790	13860	13860	13860	13860	0
476	20241024	123900	62377790	13860	13860	13860	13860	0
477	20241024	123800	62377790	13860	13860	13860	13860	0
478	20241024	123700	62377790	13860	13810	13860	13810	2
479	20241024	123600	62350120	13810	13810	13810	13810	0
480	20241024	123500	62350120	13810	13810	13810	13810	2
481	20241024	123400	62322500	13850	13850	13850	13850	0
482	20241024	123300	62322500	13850	13850	13850	13850	0
483	20241024	123200	62322500	13850	13850	13850	13850	1
484	20241024	123100	62308650	13850	13850	13850	13850	0
485	20241024	123000	62308650	13850	13850	13850	13850	90
486	20241024	122900	61062150	13850	13850	13850	13850	575
487	20241024	122800	53098400	13860	13860	13860	13860	0
488	20241024	122700	53098400	13860	13860	13860	13860	0
489	20241024	122600	53098400	13860	13860	13860	13860	0
490	20241024	122500	53098400	13860	13860	13860	13860	0
491	20241024	122400	53098400	13860	13860	13860	13860	0
492	20241024	122300	53098400	13860	13860	13860	13860	0
493	20241024	122200	53098400	13860	13860	13860	13860	0
494	20241024	122100	53098400	13860	13860	13860	13860	0
495	20241024	122000	53098400	13860	13860	13860	13860	0
496	20241024	121900	53098400	13860	13860	13860	13860	0
497	20241024	121800	53098400	13860	13860	13860	13860	0
498	20241024	121700	53098400	13860	13860	13860	13860	0
499	20241024	121600	53098400	13860	13860	13860	13860	1
500	20241024	121500	53084540	13810	13810	13810	13810	2
501	20241024	121400	53056920	13860	13860	13860	13860	1
502	20241024	121300	53043060	13860	13860	13860	13860	0
503	20241024	121200	53043060	13860	13860	13860	13860	0
504	20241024	121100	53043060	13860	13860	13860	13860	0
505	20241024	121000	53043060	13860	13860	13860	13860	0
506	20241024	120900	53043060	13860	13850	13860	13850	33
507	20241024	120800	52585780	13860	13860	13860	13860	0
508	20241024	120700	52585780	13860	13860	13860	13860	0
509	20241024	120600	52585780	13860	13860	13860	13860	0
510	20241024	120500	52585780	13860	13860	13860	13860	1
511	20241024	120400	52571920	13860	13860	13860	13860	0
512	20241024	120300	52571920	13860	13860	13860	13860	0
513	20241024	120200	52571920	13860	13860	13860	13860	0
514	20241024	120100	52571920	13860	13860	13860	13860	0
515	20241024	120000	52571920	13860	13860	13860	13860	0
516	20241024	115900	52571920	13860	13860	13860	13860	1
517	20241024	115800	52558060	13860	13860	13860	13860	1
518	20241024	115700	52544200	13810	13810	13810	13810	0
519	20241024	115600	52544200	13810	13810	13810	13810	0
520	20241024	115500	52544200	13810	13810	13860	13810	5
521	20241024	115400	52475050	13860	13820	13860	13820	687
522	20241024	115300	42980630	13820	13820	13820	13820	50
523	20241024	115200	42289630	13810	13810	13810	13810	7
524	20241024	115100	42192960	13820	13810	13820	13810	37
525	20241024	115000	41681980	13820	13820	13820	13820	152
526	20241024	114900	39581340	13820	13820	13820	13820	218
527	20241024	114800	36568580	13820	13820	13820	13820	97
528	20241024	114700	35228040	13820	13820	13820	13820	0
529	20241024	114600	35228040	13820	13820	13820	13820	0
530	20241024	114500	35228040	13820	13820	13820	13820	0
531	20241024	114400	35228040	13820	13820	13820	13820	70
532	20241024	114300	34260640	13810	13810	13810	13810	0
533	20241024	114200	34260640	13810	13810	13810	13810	1
534	20241024	114100	34246830	13820	13820	13820	13820	60
535	20241024	114000	33417630	13810	13810	13810	13810	0
536	20241024	113900	33417630	13810	13810	13810	13810	0
537	20241024	113800	33417630	13810	13810	13810	13810	0
538	20241024	113700	33417630	13810	13810	13810	13810	0
539	20241024	113600	33417630	13810	13820	13820	13810	267
540	20241024	113500	29730270	13820	13820	13820	13820	2
541	20241024	113400	29702630	13860	13860	13860	13860	0
542	20241024	113300	29702630	13860	13860	13860	13860	0
543	20241024	113200	29702630	13860	13860	13860	13860	0
544	20241024	113100	29702630	13860	13860	13860	13860	0
545	20241024	113000	29702630	13860	13860	13860	13860	0
546	20241024	112900	29702630	13860	13860	13860	13860	0
547	20241024	112800	29702630	13860	13860	13860	13860	0
548	20241024	112700	29702630	13860	13860	13860	13860	0
549	20241024	112600	29702630	13860	13860	13860	13860	0
550	20241024	112500	29702630	13860	13860	13860	13860	0
551	20241024	112400	29702630	13860	13860	13860	13860	0
552	20241024	112300	29702630	13860	13860	13860	13860	0
553	20241024	112200	29702630	13860	13860	13860	13860	0
554	20241024	112100	29702630	13860	13860	13860	13860	0
555	20241024	112000	29702630	13860	13860	13860	13860	0
556	20241024	111900	29702630	13860	13860	13860	13860	0
557	20241024	111800	29702630	13860	13860	13860	13860	0
558	20241024	111700	29702630	13860	13860	13860	13860	0
559	20241024	111600	29702630	13860	13860	13860	13860	1
560	20241024	111500	29688770	13820	13860	13860	13820	10
561	20241024	111400	29550250	13860	13860	13860	13860	0
562	20241024	111300	29550250	13860	13860	13860	13860	0
563	20241024	111200	29550250	13860	13860	13860	13860	0
564	20241024	111100	29550250	13860	13860	13860	13860	0
565	20241024	111000	29550250	13860	13860	13860	13860	0
566	20241024	110900	29550250	13860	13860	13860	13860	9
567	20241024	110800	29425510	13860	13860	13860	13860	0
568	20241024	110700	29425510	13860	13860	13860	13860	1
569	20241024	110600	29411650	13820	13820	13820	13820	3
570	20241024	110500	29370190	13870	13870	13870	13870	0
571	20241024	110400	29370190	13870	13870	13870	13870	0
572	20241024	110300	29370190	13870	13870	13870	13870	0
573	20241024	110200	29370190	13870	13870	13870	13870	0
574	20241024	110100	29370190	13870	13870	13870	13870	1
575	20241024	110000	29356320	13870	13870	13870	13870	0
576	20241024	105900	29356320	13870	13870	13870	13870	0
577	20241024	105800	29356320	13870	13870	13870	13870	0
578	20241024	105700	29356320	13870	13870	13870	13870	1
579	20241024	105600	29342450	13810	13810	13810	13810	0
580	20241024	105500	29342450	13810	13810	13810	13810	2
581	20241024	105400	29314830	13810	13810	13810	13810	0
582	20241024	105300	29314830	13810	13810	13810	13810	0
583	20241024	105200	29314830	13810	13810	13810	13810	0
584	20241024	105100	29314830	13810	13810	13810	13810	0
585	20241024	105000	29314830	13810	13850	13860	13810	6
586	20241024	104900	29231880	13850	13850	13850	13850	0
587	20241024	104800	29231880	13850	13850	13850	13850	79
588	20241024	104700	28137730	13800	13810	13810	13800	57
589	20241024	104600	27351120	13860	13860	13860	13860	0
590	20241024	104500	27351120	13860	13860	13860	13860	6
591	20241024	104400	27267960	13870	13870	13870	13870	0
592	20241024	104300	27267960	13870	13870	13870	13870	0
593	20241024	104200	27267960	13870	13870	13870	13870	0
594	20241024	104100	27267960	13870	13870	13870	13870	0
595	20241024	104000	27267960	13870	13870	13870	13870	0
596	20241024	103900	27267960	13870	13850	13870	13850	7
597	20241024	103800	27170970	13800	13800	13800	13800	0
598	20241024	103700	27170970	13800	13800	13800	13800	0
599	20241024	103600	27170970	13800	13800	13800	13800	0
600	20241024	103500	27170970	13800	13800	13800	13800	2
601	20241024	103400	27143370	13800	13800	13800	13800	0
602	20241024	103300	27143370	13800	13800	13800	13800	0
603	20241024	103200	27143370	13800	13800	13800	13800	0
604	20241024	103100	27143370	13800	13800	13800	13800	20
605	20241024	103000	26867370	13800	13800	13800	13800	0
606	20241024	102900	26867370	13800	13800	13800	13800	0
607	20241024	102800	26867370	13800	13800	13800	13800	0
608	20241024	102700	26867370	13800	13810	13810	13800	99
609	20241024	102600	25501160	13870	13870	13870	13870	52
610	20241024	102500	24779920	13870	13870	13870	13870	0
611	20241024	102400	24779920	13870	13870	13870	13870	0
612	20241024	102300	24779920	13870	13870	13870	13870	0
613	20241024	102200	24779920	13870	13870	13870	13870	0
614	20241024	102100	24779920	13870	13870	13870	13870	1
615	20241024	102000	24766050	13800	13810	13810	13800	20
616	20241024	101900	24490030	13870	13870	13870	13870	0
617	20241024	101800	24490030	13870	13870	13870	13870	0
618	20241024	101700	24490030	13870	13870	13870	13870	1
619	20241024	101600	24476160	13810	13810	13810	13810	0
620	20241024	101500	24476160	13810	13810	13810	13810	32
621	20241024	101400	24034240	13810	13810	13810	13810	1
622	20241024	101300	24020430	13870	13870	13870	13870	1
623	20241024	101200	24006560	13870	13870	13870	13870	0
624	20241024	101100	24006560	13870	13870	13870	13870	0
625	20241024	101000	24006560	13870	13870	13870	13870	0
626	20241024	100900	24006560	13870	13870	13870	13870	0
627	20241024	100800	24006560	13870	13870	13870	13870	0
628	20241024	100700	24006560	13870	13870	13870	13870	1
629	20241024	100600	23992690	13890	13890	13890	13890	0
630	20241024	100500	23992690	13890	13890	13890	13890	0
631	20241024	100400	23992690	13890	13890	13890	13890	0
632	20241024	100300	23992690	13890	13890	13890	13890	0
633	20241024	100200	23992690	13890	13890	13890	13890	0
634	20241024	100100	23992690	13890	13890	13890	13890	0
635	20241024	100000	23992690	13890	13840	13890	13840	3
636	20241024	095900	23951120	13790	13780	13800	13780	385
637	20241024	095800	18645540	13790	13840	13840	13790	161
638	20241024	095700	16423370	13900	13900	13900	13900	0
639	20241024	095600	16423370	13900	13900	13900	13900	0
640	20241024	095500	16423370	13900	13900	13900	13900	1
641	20241024	095400	16409470	13900	13900	13900	13900	0
642	20241024	095300	16409470	13900	13900	13900	13900	0
643	20241024	095200	16409470	13900	13900	13900	13900	0
644	20241024	095100	16409470	13900	13900	13900	13900	0
645	20241024	095000	16409470	13900	13900	13900	13900	0
646	20241024	094900	16409470	13900	13900	13900	13900	0
647	20241024	094800	16409470	13900	13900	13900	13900	0
648	20241024	094700	16409470	13900	13900	13900	13900	0
649	20241024	094600	16409470	13900	13900	13900	13900	0
650	20241024	094500	16409470	13900	13900	13900	13900	0
651	20241024	094400	16409470	13900	13900	13900	13900	0
652	20241024	094300	16409470	13900	13900	13900	13900	0
653	20241024	094200	16409470	13900	13900	13900	13900	1
654	20241024	094100	16395570	13900	13900	13900	13900	0
655	20241024	094000	16395570	13900	13840	13900	13840	6
656	20241024	093900	16312290	13900	13900	13900	13900	0
657	20241024	093800	16312290	13900	13900	13900	13900	0
658	20241024	093700	16312290	13900	13900	13900	13900	0
659	20241024	093600	16312290	13900	13900	13900	13900	0
660	20241024	093500	16312290	13900	13900	13900	13900	5
661	20241024	093400	16242790	13910	13910	13910	13910	0
662	20241024	093300	16242790	13910	13910	13910	13910	0
663	20241024	093200	16242790	13910	13910	13910	13910	0
664	20241024	093100	16242790	13910	13910	13910	13910	0
665	20241024	093000	16242790	13910	13910	13910	13910	0
666	20241024	092900	16242790	13910	13910	13910	13910	0
667	20241024	092800	16242790	13910	13910	13910	13910	0
668	20241024	092700	16242790	13910	13910	13910	13910	0
669	20241024	092600	16242790	13910	13910	13910	13910	0
670	20241024	092500	16242790	13910	13910	13910	13910	0
671	20241024	092400	16242790	13910	13910	13910	13910	0
672	20241024	092300	16242790	13910	13890	13910	13890	15
673	20241024	092200	16034310	13910	13910	13910	13910	0
674	20241024	092100	16034310	13910	13910	13910	13910	0
675	20241024	092000	16034310	13910	13910	13910	13910	1
676	20241024	091900	16020400	13930	13770	13940	13770	23
677	20241024	091800	15702190	13940	13950	13950	13940	2
678	20241024	091700	15674300	13840	13840	13840	13840	26
679	20241024	091600	15314460	13820	13820	13820	13820	11
680	20241024	091500	15162440	13820	13820	13820	13760	4
681	20241024	091400	15107280	13770	13770	13770	13770	0
682	20241024	091300	15107280	13770	13770	13770	13770	10
683	20241024	091200	14969580	13770	13770	13770	13770	11
684	20241024	091100	14818110	13770	13770	13770	13770	0
685	20241024	091000	14818110	13770	13770	13770	13770	0
686	20241024	090900	14818110	13770	13770	13770	13750	236
687	20241024	090800	11570270	13760	13760	13760	13760	0
688	20241024	090700	11570270	13760	13750	13760	13750	446
689	20241024	090600	5437370	13750	13710	13750	13660	122
690	20241024	090500	3764760	13740	13750	13750	13740	31
691	20241024	090400	3338760	13750	13750	13750	13750	13
692	20241024	090300	3160010	13840	13840	13840	13840	0
693	20241024	090200	3160010	13840	13840	13840	13840	0
694	20241024	090100	3160010	13840	13850	13850	13840	4
695	20241024	090000	3104620	13850	13860	13860	13850	224