KissMeData/225220/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	204700	114859025	2960	2960	2960	2960	885
3	20241024	204600	114859025	2960	2960	2960	2960	0
4	20241024	204500	114859025	2960	2960	2960	2960	0
5	20241024	204400	114859025	2960	2960	2960	2960	0
6	20241024	204300	114859025	2960	2960	2960	2960	0
7	20241024	204200	114859025	2960	2960	2960	2960	0
8	20241024	204100	114859025	2960	2960	2960	2960	0
9	20241024	204000	114859025	2960	2960	2960	2960	0
10	20241024	203900	114859025	2960	2960	2960	2960	0
11	20241024	203800	114859025	2960	2960	2960	2960	0
12	20241024	203700	114859025	2960	2960	2960	2960	0
13	20241024	203600	114859025	2960	2960	2960	2960	0
14	20241024	203500	114859025	2960	2960	2960	2960	0
15	20241024	203400	114859025	2960	2960	2960	2960	0
16	20241024	203300	114859025	2960	2960	2960	2960	0
17	20241024	203200	114859025	2960	2960	2960	2960	0
18	20241024	203100	114859025	2960	2960	2960	2960	0
19	20241024	203000	114859025	2960	2960	2960	2960	0
20	20241024	202900	114859025	2960	2960	2960	2960	0
21	20241024	202800	114859025	2960	2960	2960	2960	0
22	20241024	202700	114859025	2960	2960	2960	2960	0
23	20241024	202600	114859025	2960	2960	2960	2960	0
24	20241024	202500	114859025	2960	2960	2960	2960	0
25	20241024	202400	114859025	2960	2960	2960	2960	0
26	20241024	202300	114859025	2960	2960	2960	2960	0
27	20241024	202200	114859025	2960	2960	2960	2960	0
28	20241024	202100	114859025	2960	2960	2960	2960	0
29	20241024	202000	114859025	2960	2960	2960	2960	0
30	20241024	201900	114859025	2960	2960	2960	2960	0
31	20241024	201800	114859025	2960	2960	2960	2960	0
32	20241024	201700	114859025	2960	2960	2960	2960	885
33	20241024	201600	114859025	2960	2960	2960	2960	0
34	20241024	201500	114859025	2960	2960	2960	2960	0
35	20241024	201400	114859025	2960	2960	2960	2960	0
36	20241024	201300	114859025	2960	2960	2960	2960	0
37	20241024	201200	114859025	2960	2960	2960	2960	0
38	20241024	201100	114859025	2960	2960	2960	2960	0
39	20241024	201000	114859025	2960	2960	2960	2960	0
40	20241024	200900	114859025	2960	2960	2960	2960	0
41	20241024	200800	114859025	2960	2960	2960	2960	0
42	20241024	200700	114859025	2960	2960	2960	2960	0
43	20241024	200600	114859025	2960	2960	2960	2960	0
44	20241024	200500	114859025	2960	2960	2960	2960	0
45	20241024	200400	114859025	2960	2960	2960	2960	0
46	20241024	200300	114859025	2960	2960	2960	2960	0
47	20241024	200200	114859025	2960	2960	2960	2960	0
48	20241024	200100	114859025	2960	2960	2960	2960	0
49	20241024	200000	114859025	2960	2960	2960	2960	0
50	20241024	195900	114859025	2960	2960	2960	2960	0
51	20241024	195800	114859025	2960	2960	2960	2960	0
52	20241024	195700	114859025	2960	2960	2960	2960	0
53	20241024	195600	114859025	2960	2960	2960	2960	0
54	20241024	195500	114859025	2960	2960	2960	2960	0
55	20241024	195400	114859025	2960	2960	2960	2960	0
56	20241024	195300	114859025	2960	2960	2960	2960	0
57	20241024	195200	114859025	2960	2960	2960	2960	0
58	20241024	195100	114859025	2960	2960	2960	2960	0
59	20241024	195000	114859025	2960	2960	2960	2960	0
60	20241024	194900	114859025	2960	2960	2960	2960	0
61	20241024	194800	114859025	2960	2960	2960	2960	0
62	20241024	194700	114859025	2960	2960	2960	2960	885
63	20241024	194600	114859025	2960	2960	2960	2960	0
64	20241024	194500	114859025	2960	2960	2960	2960	0
65	20241024	194400	114859025	2960	2960	2960	2960	0
66	20241024	194300	114859025	2960	2960	2960	2960	0
67	20241024	194200	114859025	2960	2960	2960	2960	0
68	20241024	194100	114859025	2960	2960	2960	2960	0
69	20241024	194000	114859025	2960	2960	2960	2960	0
70	20241024	193900	114859025	2960	2960	2960	2960	0
71	20241024	193800	114859025	2960	2960	2960	2960	0
72	20241024	193700	114859025	2960	2960	2960	2960	0
73	20241024	193600	114859025	2960	2960	2960	2960	0
74	20241024	193500	114859025	2960	2960	2960	2960	0
75	20241024	193400	114859025	2960	2960	2960	2960	0
76	20241024	193300	114859025	2960	2960	2960	2960	0
77	20241024	193200	114859025	2960	2960	2960	2960	0
78	20241024	193100	114859025	2960	2960	2960	2960	0
79	20241024	193000	114859025	2960	2960	2960	2960	0
80	20241024	192900	114859025	2960	2960	2960	2960	0
81	20241024	192800	114859025	2960	2960	2960	2960	0
82	20241024	192700	114859025	2960	2960	2960	2960	0
83	20241024	192600	114859025	2960	2960	2960	2960	0
84	20241024	192500	114859025	2960	2960	2960	2960	0
85	20241024	192400	114859025	2960	2960	2960	2960	0
86	20241024	192300	114859025	2960	2960	2960	2960	0
87	20241024	192200	114859025	2960	2960	2960	2960	0
88	20241024	192100	114859025	2960	2960	2960	2960	0
89	20241024	192000	114859025	2960	2960	2960	2960	0
90	20241024	191900	114859025	2960	2960	2960	2960	0
91	20241024	191800	114859025	2960	2960	2960	2960	0
92	20241024	191700	114859025	2960	2960	2960	2960	885
93	20241024	191600	114859025	2960	2960	2960	2960	0
94	20241024	191500	114859025	2960	2960	2960	2960	0
95	20241024	191400	114859025	2960	2960	2960	2960	0
96	20241024	191300	114859025	2960	2960	2960	2960	0
97	20241024	191200	114859025	2960	2960	2960	2960	0
98	20241024	191100	114859025	2960	2960	2960	2960	0
99	20241024	191000	114859025	2960	2960	2960	2960	0
100	20241024	190900	114859025	2960	2960	2960	2960	0
101	20241024	190800	114859025	2960	2960	2960	2960	0
102	20241024	190700	114859025	2960	2960	2960	2960	0
103	20241024	190600	114859025	2960	2960	2960	2960	0
104	20241024	190500	114859025	2960	2960	2960	2960	0
105	20241024	190400	114859025	2960	2960	2960	2960	0
106	20241024	190300	114859025	2960	2960	2960	2960	0
107	20241024	190200	114859025	2960	2960	2960	2960	0
108	20241024	190100	114859025	2960	2960	2960	2960	0
109	20241024	190000	114859025	2960	2960	2960	2960	0
110	20241024	185900	114859025	2960	2960	2960	2960	0
111	20241024	185800	114859025	2960	2960	2960	2960	0
112	20241024	185700	114859025	2960	2960	2960	2960	0
113	20241024	185600	114859025	2960	2960	2960	2960	0
114	20241024	185500	114859025	2960	2960	2960	2960	0
115	20241024	185400	114859025	2960	2960	2960	2960	0
116	20241024	185300	114859025	2960	2960	2960	2960	0
117	20241024	185200	114859025	2960	2960	2960	2960	0
118	20241024	185100	114859025	2960	2960	2960	2960	0
119	20241024	185000	114859025	2960	2960	2960	2960	0
120	20241024	184900	114859025	2960	2960	2960	2960	0
121	20241024	184800	114859025	2960	2960	2960	2960	0
122	20241024	184700	114859025	2960	2960	2960	2960	885
123	20241024	184600	114859025	2960	2960	2960	2960	0
124	20241024	184500	114859025	2960	2960	2960	2960	0
125	20241024	184400	114859025	2960	2960	2960	2960	0
126	20241024	184300	114859025	2960	2960	2960	2960	0
127	20241024	184200	114859025	2960	2960	2960	2960	0
128	20241024	184100	114859025	2960	2960	2960	2960	0
129	20241024	184000	114859025	2960	2960	2960	2960	0
130	20241024	183900	114859025	2960	2960	2960	2960	0
131	20241024	183800	114859025	2960	2960	2960	2960	0
132	20241024	183700	114859025	2960	2960	2960	2960	0
133	20241024	183600	114859025	2960	2960	2960	2960	0
134	20241024	183500	114859025	2960	2960	2960	2960	0
135	20241024	183400	114859025	2960	2960	2960	2960	0
136	20241024	183300	114859025	2960	2960	2960	2960	0
137	20241024	183200	114859025	2960	2960	2960	2960	0
138	20241024	183100	114859025	2960	2960	2960	2960	0
139	20241024	183000	114859025	2960	2960	2960	2960	0
140	20241024	182900	114859025	2960	2960	2960	2960	0
141	20241024	182800	114859025	2960	2960	2960	2960	0
142	20241024	182700	114859025	2960	2960	2960	2960	0
143	20241024	182600	114859025	2960	2960	2960	2960	0
144	20241024	182500	114859025	2960	2960	2960	2960	0
145	20241024	182400	114859025	2960	2960	2960	2960	0
146	20241024	182300	114859025	2960	2960	2960	2960	0
147	20241024	182200	114859025	2960	2960	2960	2960	0
148	20241024	182100	114859025	2960	2960	2960	2960	0
149	20241024	182000	114859025	2960	2960	2960	2960	0
150	20241024	181900	114859025	2960	2960	2960	2960	0
151	20241024	181800	114859025	2960	2960	2960	2960	0
152	20241024	181700	114859025	2960	2960	2960	2960	885
153	20241024	181600	114859025	2960	2960	2960	2960	0
154	20241024	181500	114859025	2960	2960	2960	2960	0
155	20241024	181400	114859025	2960	2960	2960	2960	0
156	20241024	181300	114859025	2960	2960	2960	2960	0
157	20241024	181200	114859025	2960	2960	2960	2960	0
158	20241024	181100	114859025	2960	2960	2960	2960	0
159	20241024	181000	114859025	2960	2960	2960	2960	0
160	20241024	180900	114859025	2960	2960	2960	2960	0
161	20241024	180800	114859025	2960	2960	2960	2960	0
162	20241024	180700	114859025	2960	2960	2960	2960	0
163	20241024	180600	114859025	2960	2960	2960	2960	0
164	20241024	180500	114859025	2960	2960	2960	2960	0
165	20241024	180400	114859025	2960	2960	2960	2960	0
166	20241024	180300	114859025	2960	2960	2960	2960	0
167	20241024	180200	114859025	2960	2960	2960	2960	0
168	20241024	180100	114859025	2960	2960	2960	2960	0
169	20241024	180000	114859025	2960	2960	2960	2960	0
170	20241024	175900	114859025	2960	2960	2960	2960	0
171	20241024	175800	114859025	2960	2960	2960	2960	0
172	20241024	175700	114859025	2960	2960	2960	2960	0
173	20241024	175600	114859025	2960	2960	2960	2960	0
174	20241024	175500	114859025	2960	2960	2960	2960	0
175	20241024	175400	114859025	2960	2960	2960	2960	0
176	20241024	175300	114859025	2960	2960	2960	2960	0
177	20241024	175200	114859025	2960	2960	2960	2960	0
178	20241024	175100	114859025	2960	2960	2960	2960	0
179	20241024	175000	114859025	2960	2960	2960	2960	0
180	20241024	174900	114859025	2960	2960	2960	2960	0
181	20241024	174800	114859025	2960	2960	2960	2960	0
182	20241024	174700	114859025	2960	2960	2960	2960	885
183	20241024	174600	114859025	2960	2960	2960	2960	0
184	20241024	174500	114859025	2960	2960	2960	2960	0
185	20241024	174400	114859025	2960	2960	2960	2960	0
186	20241024	174300	114859025	2960	2960	2960	2960	0
187	20241024	174200	114859025	2960	2960	2960	2960	0
188	20241024	174100	114859025	2960	2960	2960	2960	0
189	20241024	174000	114859025	2960	2960	2960	2960	0
190	20241024	173900	114859025	2960	2960	2960	2960	0
191	20241024	173800	114859025	2960	2960	2960	2960	0
192	20241024	173700	114859025	2960	2960	2960	2960	0
193	20241024	173600	114859025	2960	2960	2960	2960	0
194	20241024	173500	114859025	2960	2960	2960	2960	0
195	20241024	173400	114859025	2960	2960	2960	2960	0
196	20241024	173300	114859025	2960	2960	2960	2960	0
197	20241024	173200	114859025	2960	2960	2960	2960	0
198	20241024	173100	114859025	2960	2960	2960	2960	0
199	20241024	173000	114859025	2960	2960	2960	2960	0
200	20241024	172900	114859025	2960	2960	2960	2960	0
201	20241024	172800	114859025	2960	2960	2960	2960	0
202	20241024	172700	114859025	2960	2960	2960	2960	0
203	20241024	172600	114859025	2960	2960	2960	2960	0
204	20241024	172500	114859025	2960	2960	2960	2960	0
205	20241024	172400	114859025	2960	2960	2960	2960	0
206	20241024	172300	114859025	2960	2960	2960	2960	0
207	20241024	172200	114859025	2960	2960	2960	2960	0
208	20241024	172100	114859025	2960	2960	2960	2960	0
209	20241024	172000	114859025	2960	2960	2960	2960	0
210	20241024	171900	114859025	2960	2960	2960	2960	0
211	20241024	171800	114859025	2960	2960	2960	2960	0
212	20241024	171700	114859025	2960	2960	2960	2960	885
213	20241024	171600	114859025	2960	2960	2960	2960	0
214	20241024	171500	114859025	2960	2960	2960	2960	0
215	20241024	171400	114859025	2960	2960	2960	2960	0
216	20241024	171300	114859025	2960	2960	2960	2960	0
217	20241024	171200	114859025	2960	2960	2960	2960	0
218	20241024	171100	114859025	2960	2960	2960	2960	0
219	20241024	171000	114859025	2960	2960	2960	2960	0
220	20241024	170900	114859025	2960	2960	2960	2960	0
221	20241024	170800	114859025	2960	2960	2960	2960	0
222	20241024	170700	114859025	2960	2960	2960	2960	0
223	20241024	170600	114859025	2960	2960	2960	2960	0
224	20241024	170500	114859025	2960	2960	2960	2960	0
225	20241024	170400	114859025	2960	2960	2960	2960	0
226	20241024	170300	114859025	2960	2960	2960	2960	0
227	20241024	170200	114859025	2960	2960	2960	2960	0
228	20241024	170100	114859025	2960	2960	2960	2960	0
229	20241024	170000	114859025	2960	2960	2960	2960	0
230	20241024	165900	114859025	2960	2960	2960	2960	0
231	20241024	165800	114859025	2960	2960	2960	2960	0
232	20241024	165700	114859025	2960	2960	2960	2960	0
233	20241024	165600	114859025	2960	2960	2960	2960	0
234	20241024	165500	114859025	2960	2960	2960	2960	0
235	20241024	165400	114859025	2960	2960	2960	2960	0
236	20241024	165300	114859025	2960	2960	2960	2960	0
237	20241024	165200	114859025	2960	2960	2960	2960	0
238	20241024	165100	114859025	2960	2960	2960	2960	0
239	20241024	165000	114859025	2960	2960	2960	2960	0
240	20241024	164900	114859025	2960	2960	2960	2960	0
241	20241024	164800	114859025	2960	2960	2960	2960	0
242	20241024	164700	114859025	2960	2960	2960	2960	885
243	20241024	164600	114859025	2960	2960	2960	2960	0
244	20241024	164500	114859025	2960	2960	2960	2960	0
245	20241024	164400	114859025	2960	2960	2960	2960	0
246	20241024	164300	114859025	2960	2960	2960	2960	0
247	20241024	164200	114859025	2960	2960	2960	2960	0
248	20241024	164100	114859025	2960	2960	2960	2960	0
249	20241024	164000	114859025	2960	2960	2960	2960	0
250	20241024	163900	114859025	2960	2960	2960	2960	0
251	20241024	163800	114859025	2960	2960	2960	2960	0
252	20241024	163700	114859025	2960	2960	2960	2960	0
253	20241024	163600	114859025	2960	2960	2960	2960	0
254	20241024	163500	114859025	2960	2960	2960	2960	0
255	20241024	163400	114859025	2960	2960	2960	2960	0
256	20241024	163300	114859025	2960	2960	2960	2960	0
257	20241024	163200	114859025	2960	2960	2960	2960	0
258	20241024	163100	114859025	2960	2960	2960	2960	0
259	20241024	163000	114859025	2960	2960	2960	2960	0
260	20241024	162900	114859025	2960	2960	2960	2960	0
261	20241024	162800	114859025	2960	2960	2960	2960	0
262	20241024	162700	114859025	2960	2960	2960	2960	0
263	20241024	162600	114859025	2960	2960	2960	2960	0
264	20241024	162500	114859025	2960	2960	2960	2960	0
265	20241024	162400	114859025	2960	2960	2960	2960	0
266	20241024	162300	114859025	2960	2960	2960	2960	0
267	20241024	162200	114859025	2960	2960	2960	2960	0
268	20241024	162100	114859025	2960	2960	2960	2960	0
269	20241024	162000	114859025	2960	2960	2960	2960	0
270	20241024	161900	114859025	2960	2960	2960	2960	0
271	20241024	161800	114859025	2960	2960	2960	2960	0
272	20241024	161700	114859025	2960	2960	2960	2960	885
273	20241024	161600	114859025	2960	2960	2960	2960	0
274	20241024	161500	114859025	2960	2960	2960	2960	0
275	20241024	161400	114859025	2960	2960	2960	2960	0
276	20241024	161300	114859025	2960	2960	2960	2960	0
277	20241024	161200	114859025	2960	2960	2960	2960	0
278	20241024	161100	114859025	2960	2960	2960	2960	0
279	20241024	161000	114859025	2960	2960	2960	2960	0
280	20241024	160900	114859025	2960	2960	2960	2960	0
281	20241024	160800	114859025	2960	2960	2960	2960	0
282	20241024	160700	114859025	2960	2960	2960	2960	0
283	20241024	160600	114859025	2960	2960	2960	2960	0
284	20241024	160500	114859025	2960	2960	2960	2960	0
285	20241024	160400	114859025	2960	2960	2960	2960	0
286	20241024	160300	114859025	2960	2960	2960	2960	0
287	20241024	160200	114859025	2960	2960	2960	2960	0
288	20241024	160100	114859025	2960	2960	2960	2960	0
289	20241024	160000	114859025	2960	2960	2960	2960	0
290	20241024	155900	114859025	2960	2960	2960	2960	0
291	20241024	155800	114859025	2960	2960	2960	2960	0
292	20241024	155700	114859025	2960	2960	2960	2960	0
293	20241024	155600	114859025	2960	2960	2960	2960	0
294	20241024	155500	114859025	2960	2960	2960	2960	0
295	20241024	155400	114859025	2960	2960	2960	2960	0
296	20241024	155300	114859025	2960	2960	2960	2960	0
297	20241024	155200	114859025	2960	2960	2960	2960	0
298	20241024	155100	114859025	2960	2960	2960	2960	0
299	20241024	155000	114859025	2960	2960	2960	2960	0
300	20241024	154900	114859025	2960	2960	2960	2960	0
301	20241024	154800	114859025	2960	2960	2960	2960	0
302	20241024	154700	114859025	2960	2960	2960	2960	885
303	20241024	154600	114859025	2960	2960	2960	2960	0
304	20241024	154500	114859025	2960	2960	2960	2960	0
305	20241024	154400	114859025	2960	2960	2960	2960	0
306	20241024	154300	114859025	2960	2960	2960	2960	0
307	20241024	154200	114859025	2960	2960	2960	2960	0
308	20241024	154100	114859025	2960	2960	2960	2960	0
309	20241024	154000	114859025	2960	2960	2960	2960	0
310	20241024	153900	114859025	2960	2960	2960	2960	0
311	20241024	153800	114859025	2960	2960	2960	2960	0
312	20241024	153700	114859025	2960	2960	2960	2960	0
313	20241024	153600	114859025	2960	2960	2960	2960	0
314	20241024	153500	114859025	2960	2960	2960	2960	0
315	20241024	153400	114859025	2960	2960	2960	2960	0
316	20241024	153300	114859025	2960	2960	2960	2960	0
317	20241024	153200	114859025	2960	2960	2960	2960	0
318	20241024	153100	114859025	2960	2960	2960	2960	0
319	20241024	153000	114859025	2960	2960	2960	2960	885
320	20241024	152900	112239425	2960	2960	2960	2960	0
321	20241024	152800	112239425	2960	2960	2960	2960	0
322	20241024	152700	112239425	2960	2960	2960	2960	0
323	20241024	152600	112239425	2960	2960	2960	2960	0
324	20241024	152500	112239425	2960	2960	2960	2960	0
325	20241024	152400	112239425	2960	2960	2960	2960	0
326	20241024	152300	112239425	2960	2960	2960	2960	0
327	20241024	152200	112239425	2960	2960	2960	2960	0
328	20241024	152100	112239425	2960	2960	2960	2960	0
329	20241024	152000	112239425	2960	2960	2960	2960	0
330	20241024	151900	112239425	2960	2960	2960	2960	0
331	20241024	151800	112239425	2960	2960	2960	2960	0
332	20241024	151700	112239425	2960	2950	2960	2950	2
333	20241024	151600	112233515	2960	2960	2960	2960	0
334	20241024	151500	112233515	2960	2960	2960	2960	1
335	20241024	151400	112230555	2950	2945	2955	2945	16
336	20241024	151300	112183350	2945	2945	2945	2945	0
337	20241024	151200	112183350	2945	2945	2945	2945	0
338	20241024	151100	112183350	2945	2945	2945	2945	4
339	20241024	151000	112171570	2955	2955	2955	2955	0
340	20241024	150900	112171570	2955	2955	2955	2955	0
341	20241024	150800	112171570	2955	2955	2955	2955	0
342	20241024	150700	112171570	2955	2955	2955	2955	1
343	20241024	150600	112168615	2960	2960	2960	2960	0
344	20241024	150500	112168615	2960	2960	2960	2960	0
345	20241024	150400	112168615	2960	2960	2960	2960	0
346	20241024	150300	112168615	2960	2960	2960	2960	0
347	20241024	150200	112168615	2960	2960	2960	2960	0
348	20241024	150100	112168615	2960	2960	2960	2960	0
349	20241024	150000	112168615	2960	2960	2960	2960	0
350	20241024	145900	112168615	2960	2960	2960	2960	4
351	20241024	145800	112156775	2960	2955	2960	2955	700
352	20241024	145700	110088230	2955	2955	2955	2955	0
353	20241024	145600	110088230	2955	2955	2955	2955	0
354	20241024	145500	110088230	2955	2955	2955	2955	9
355	20241024	145400	110061635	2930	2955	2955	2915	3486
356	20241024	145300	99859795	2955	2955	2955	2955	0
357	20241024	145200	99859795	2955	2955	2955	2955	1
358	20241024	145100	99856840	2935	2935	2935	2935	40
359	20241024	145000	99739440	2935	2935	2935	2935	0
360	20241024	144900	99739440	2935	2935	2935	2935	0
361	20241024	144800	99739440	2935	2935	2935	2935	0
362	20241024	144700	99739440	2935	2935	2935	2935	518
363	20241024	144600	98219110	2960	2960	2960	2960	0
364	20241024	144500	98219110	2960	2960	2960	2960	0
365	20241024	144400	98219110	2960	2960	2960	2960	0
366	20241024	144300	98219110	2960	2960	2960	2960	0
367	20241024	144200	98219110	2960	2960	2960	2960	0
368	20241024	144100	98219110	2960	2960	2960	2960	0
369	20241024	144000	98219110	2960	2955	2960	2955	2
370	20241024	143900	98213195	2935	2960	2960	2935	2
371	20241024	143800	98207300	2950	2950	2950	2950	0
372	20241024	143700	98207300	2950	2950	2950	2950	0
373	20241024	143600	98207300	2950	2950	2950	2950	1198
374	20241024	143500	94673200	2950	2945	2950	2945	1000
375	20241024	143400	91723695	2930	2930	2930	2930	171
376	20241024	143300	91222665	2930	2930	2945	2930	269
377	20241024	143200	90434480	2950	2950	2950	2950	1
378	20241024	143100	90431530	2955	2955	2955	2955	0
379	20241024	143000	90431530	2955	2955	2955	2955	0
380	20241024	142900	90431530	2955	2955	2955	2955	0
381	20241024	142800	90431530	2955	2955	2955	2955	0
382	20241024	142700	90431530	2955	2955	2955	2955	0
383	20241024	142600	90431530	2955	2955	2955	2955	0
384	20241024	142500	90431530	2955	2955	2955	2955	0
385	20241024	142400	90431530	2955	2955	2955	2955	0
386	20241024	142300	90431530	2955	2955	2955	2955	0
387	20241024	142200	90431530	2955	2955	2955	2955	0
388	20241024	142100	90431530	2955	2955	2955	2955	0
389	20241024	142000	90431530	2955	2955	2955	2955	0
390	20241024	141900	90431530	2955	2955	2955	2955	0
391	20241024	141800	90431530	2955	2955	2955	2955	0
392	20241024	141700	90431530	2955	2955	2955	2955	0
393	20241024	141600	90431530	2955	2950	2955	2950	500
394	20241024	141500	88954035	2955	2955	2955	2955	0
395	20241024	141400	88954035	2955	2955	2955	2955	0
396	20241024	141300	88954035	2955	2955	2955	2955	0
397	20241024	141200	88954035	2955	2955	2955	2955	0
398	20241024	141100	88954035	2955	2955	2955	2955	0
399	20241024	141000	88954035	2955	2955	2955	2955	0
400	20241024	140900	88954035	2955	2955	2955	2955	0
401	20241024	140800	88954035	2955	2955	2955	2955	0
402	20241024	140700	88954035	2955	2935	2955	2935	2
403	20241024	140600	88948145	2955	2955	2955	2955	0
404	20241024	140500	88948145	2955	2955	2955	2955	0
405	20241024	140400	88948145	2955	2955	2955	2955	0
406	20241024	140300	88948145	2955	2955	2955	2955	0
407	20241024	140200	88948145	2955	2955	2955	2955	501
408	20241024	140100	87467690	2950	2950	2950	2950	10
409	20241024	140000	87438190	2955	2950	2955	2950	500
410	20241024	135900	85963040	2945	2940	2945	2940	321
411	20241024	135800	85018300	2925	2925	2925	2925	0
412	20241024	135700	85018300	2925	2925	2925	2925	0
413	20241024	135600	85018300	2925	2925	2925	2925	0
414	20241024	135500	85018300	2925	2925	2925	2925	0
415	20241024	135400	85018300	2925	2925	2925	2925	0
416	20241024	135300	85018300	2925	2925	2925	2925	0
417	20241024	135200	85018300	2925	2925	2925	2925	0
418	20241024	135100	85018300	2925	2925	2925	2925	0
419	20241024	135000	85018300	2925	2930	2930	2925	617
420	20241024	134900	83212550	2950	2950	2950	2950	0
421	20241024	134800	83212550	2950	2950	2950	2950	0
422	20241024	134700	83212550	2950	2945	2950	2945	500
423	20241024	134600	81739080	2945	2945	2945	2945	0
424	20241024	134500	81739080	2945	2945	2945	2945	0
425	20241024	134400	81739080	2945	2945	2945	2945	0
426	20241024	134300	81739080	2945	2945	2945	2945	0
427	20241024	134200	81739080	2945	2945	2945	2945	0
428	20241024	134100	81739080	2945	2945	2945	2945	0
429	20241024	134000	81739080	2945	2945	2945	2945	0
430	20241024	133900	81739080	2945	2945	2945	2945	500
431	20241024	133800	80266580	2930	2930	2930	2930	0
432	20241024	133700	80266580	2930	2930	2930	2930	500
433	20241024	133600	78801580	2950	2950	2950	2950	0
434	20241024	133500	78801580	2950	2950	2950	2950	0
435	20241024	133400	78801580	2950	2950	2950	2950	0
436	20241024	133300	78801580	2950	2950	2950	2950	20
437	20241024	133200	78742580	2950	2935	2950	2935	887
438	20241024	133100	76130375	2930	2925	2930	2925	161
439	20241024	133000	75658815	2925	2925	2925	2910	327
440	20241024	132900	74707215	2900	2900	2900	2900	0
441	20241024	132800	74707215	2900	2895	2900	2895	336
442	20241024	132700	73733940	2890	2890	2890	2890	0
443	20241024	132600	73733940	2890	2890	2890	2890	0
444	20241024	132500	73733940	2890	2890	2890	2890	0
445	20241024	132400	73733940	2890	2890	2890	2890	0
446	20241024	132300	73733940	2890	2890	2890	2890	202
447	20241024	132200	73150160	2885	2880	2885	2880	15
448	20241024	132100	73106955	2880	2865	2880	2865	1792
449	20241024	132000	67962395	2860	2860	2860	2860	0
450	20241024	131900	67962395	2860	2860	2860	2860	1500
451	20241024	131800	63672395	2870	2870	2870	2870	0
452	20241024	131700	63672395	2870	2870	2870	2870	0
453	20241024	131600	63672395	2870	2870	2870	2870	0
454	20241024	131500	63672395	2870	2870	2870	2870	0
455	20241024	131400	63672395	2870	2870	2870	2870	0
456	20241024	131300	63672395	2870	2870	2870	2870	350
457	20241024	131200	62667895	2865	2865	2865	2865	0
458	20241024	131100	62667895	2865	2865	2865	2865	0
459	20241024	131000	62667895	2865	2865	2865	2865	0
460	20241024	130900	62667895	2865	2865	2865	2865	0
461	20241024	130800	62667895	2865	2865	2865	2865	100
462	20241024	130700	62381395	2865	2865	2865	2865	0
463	20241024	130600	62381395	2865	2865	2865	2865	0
464	20241024	130500	62381395	2865	2865	2865	2865	0
465	20241024	130400	62381395	2865	2865	2865	2865	0
466	20241024	130300	62381395	2865	2865	2865	2865	0
467	20241024	130200	62381395	2865	2865	2865	2865	0
468	20241024	130100	62381395	2865	2865	2865	2865	0
469	20241024	130000	62381395	2865	2865	2865	2865	0
470	20241024	125900	62381395	2865	2865	2865	2865	0
471	20241024	125800	62381395	2865	2865	2865	2865	0
472	20241024	125700	62381395	2865	2865	2865	2865	0
473	20241024	125600	62381395	2865	2865	2865	2865	1
474	20241024	125500	62378530	2870	2870	2870	2870	0
475	20241024	125400	62378530	2870	2870	2870	2870	0
476	20241024	125300	62378530	2870	2870	2870	2870	0
477	20241024	125200	62378530	2870	2870	2870	2870	0
478	20241024	125100	62378530	2870	2870	2870	2870	0
479	20241024	125000	62378530	2870	2870	2870	2870	0
480	20241024	124900	62378530	2870	2870	2870	2870	0
481	20241024	124800	62378530	2870	2870	2870	2870	0
482	20241024	124700	62378530	2870	2870	2870	2870	0
483	20241024	124600	62378530	2870	2870	2870	2870	0
484	20241024	124500	62378530	2870	2870	2870	2870	0
485	20241024	124400	62378530	2870	2870	2870	2870	0
486	20241024	124300	62378530	2870	2870	2870	2870	0
487	20241024	124200	62378530	2870	2870	2870	2870	106
488	20241024	124100	62074310	2865	2865	2865	2865	0
489	20241024	124000	62074310	2865	2865	2865	2865	0
490	20241024	123900	62074310	2865	2865	2865	2865	0
491	20241024	123800	62074310	2865	2865	2865	2865	0
492	20241024	123700	62074310	2865	2865	2865	2865	0
493	20241024	123600	62074310	2865	2850	2870	2850	584
494	20241024	123500	60402240	2870	2870	2870	2870	0
495	20241024	123400	60402240	2870	2870	2870	2870	0
496	20241024	123300	60402240	2870	2870	2870	2870	0
497	20241024	123200	60402240	2870	2870	2870	2870	0
498	20241024	123100	60402240	2870	2870	2870	2870	0
499	20241024	123000	60402240	2870	2870	2870	2870	0
500	20241024	122900	60402240	2870	2870	2870	2870	0
501	20241024	122800	60402240	2870	2870	2870	2870	0
502	20241024	122700	60402240	2870	2870	2870	2870	0
503	20241024	122600	60402240	2870	2870	2870	2870	0
504	20241024	122500	60402240	2870	2870	2870	2870	0
505	20241024	122400	60402240	2870	2870	2870	2870	0
506	20241024	122300	60402240	2870	2870	2870	2870	5
507	20241024	122200	60387890	2870	2870	2870	2870	0
508	20241024	122100	60387890	2870	2870	2870	2870	0
509	20241024	122000	60387890	2870	2870	2870	2870	525
510	20241024	121900	58881140	2850	2865	2865	2850	931
511	20241024	121800	56227455	2875	2875	2875	2875	0
512	20241024	121700	56227455	2875	2875	2875	2875	0
513	20241024	121600	56227455	2875	2875	2875	2875	0
514	20241024	121500	56227455	2875	2875	2875	2875	2
515	20241024	121400	56221705	2875	2875	2875	2875	1
516	20241024	121300	56218830	2860	2860	2860	2860	0
517	20241024	121200	56218830	2860	2860	2860	2860	0
518	20241024	121100	56218830	2860	2860	2860	2860	0
519	20241024	121000	56218830	2860	2860	2860	2860	0
520	20241024	120900	56218830	2860	2860	2860	2860	16
521	20241024	120800	56173070	2875	2875	2875	2875	34
522	20241024	120700	56075320	2875	2875	2875	2875	110
523	20241024	120600	55759070	2875	2875	2875	2875	0
524	20241024	120500	55759070	2875	2875	2875	2875	0
525	20241024	120400	55759070	2875	2875	2875	2875	0
526	20241024	120300	55759070	2875	2875	2875	2875	0
527	20241024	120200	55759070	2875	2875	2875	2875	0
528	20241024	120100	55759070	2875	2880	2880	2875	211
529	20241024	120000	55152405	2875	2875	2875	2875	75
530	20241024	115900	54936780	2885	2885	2885	2885	0
531	20241024	115800	54936780	2885	2885	2885	2885	0
532	20241024	115700	54936780	2885	2885	2885	2885	0
533	20241024	115600	54936780	2885	2885	2885	2885	0
534	20241024	115500	54936780	2885	2885	2885	2885	0
535	20241024	115400	54936780	2885	2885	2885	2885	0
536	20241024	115300	54936780	2885	2885	2885	2885	0
537	20241024	115200	54936780	2885	2885	2885	2885	0
538	20241024	115100	54936780	2885	2885	2885	2885	0
539	20241024	115000	54936780	2885	2885	2885	2885	0
540	20241024	114900	54936780	2885	2885	2885	2885	0
541	20241024	114800	54936780	2885	2885	2885	2885	0
542	20241024	114700	54936780	2885	2885	2885	2885	0
543	20241024	114600	54936780	2885	2885	2885	2885	0
544	20241024	114500	54936780	2885	2885	2885	2885	0
545	20241024	114400	54936780	2885	2885	2885	2885	0
546	20241024	114300	54936780	2885	2885	2885	2885	0
547	20241024	114200	54936780	2885	2885	2885	2885	0
548	20241024	114100	54936780	2885	2885	2885	2885	0
549	20241024	114000	54936780	2885	2885	2885	2885	0
550	20241024	113900	54936780	2885	2885	2885	2885	0
551	20241024	113800	54936780	2885	2885	2885	2885	0
552	20241024	113700	54936780	2885	2885	2885	2885	0
553	20241024	113600	54936780	2885	2885	2885	2885	1
554	20241024	113500	54933895	2860	2860	2860	2860	0
555	20241024	113400	54933895	2860	2860	2860	2860	100
556	20241024	113300	54647895	2880	2880	2880	2880	0
557	20241024	113200	54647895	2880	2880	2880	2880	0
558	20241024	113100	54647895	2880	2880	2880	2880	32
559	20241024	113000	54555735	2875	2875	2875	2875	636
560	20241024	112900	52727235	2850	2870	2870	2850	2186
561	20241024	112800	46493545	2890	2890	2890	2890	0
562	20241024	112700	46493545	2890	2890	2890	2890	10
563	20241024	112600	46464645	2890	2890	2890	2890	12
564	20241024	112500	46429965	2885	2885	2885	2885	0
565	20241024	112400	46429965	2885	2885	2885	2885	0
566	20241024	112300	46429965	2885	2885	2885	2885	0
567	20241024	112200	46429965	2885	2885	2885	2885	0
568	20241024	112100	46429965	2885	2885	2885	2885	0
569	20241024	112000	46429965	2885	2885	2885	2885	0
570	20241024	111900	46429965	2885	2885	2885	2885	0
571	20241024	111800	46429965	2885	2885	2885	2885	0
572	20241024	111700	46429965	2885	2885	2885	2885	0
573	20241024	111600	46429965	2885	2880	2885	2880	73
574	20241024	111500	46219430	2870	2870	2870	2870	0
575	20241024	111400	46219430	2870	2870	2870	2870	0
576	20241024	111300	46219430	2870	2865	2870	2855	835
577	20241024	111200	43831300	2865	2865	2865	2865	0
578	20241024	111100	43831300	2865	2865	2865	2865	0
579	20241024	111000	43831300	2865	2865	2865	2865	0
580	20241024	110900	43831300	2865	2855	2865	2850	1199
581	20241024	110800	40409275	2865	2865	2865	2865	0
582	20241024	110700	40409275	2865	2865	2865	2865	0
583	20241024	110600	40409275	2865	2865	2865	2865	0
584	20241024	110500	40409275	2865	2865	2865	2865	0
585	20241024	110400	40409275	2865	2865	2865	2865	0
586	20241024	110300	40409275	2865	2865	2865	2865	0
587	20241024	110200	40409275	2865	2865	2865	2865	0
588	20241024	110100	40409275	2865	2865	2865	2865	0
589	20241024	110000	40409275	2865	2855	2865	2850	668
590	20241024	105900	38499975	2850	2850	2850	2850	0
591	20241024	105800	38499975	2850	2850	2850	2850	0
592	20241024	105700	38499975	2850	2850	2850	2850	0
593	20241024	105600	38499975	2850	2850	2850	2850	0
594	20241024	105500	38499975	2850	2850	2850	2850	0
595	20241024	105400	38499975	2850	2855	2855	2850	352
596	20241024	105300	37496770	2860	2865	2865	2860	125
597	20241024	105200	37139170	2885	2885	2885	2885	0
598	20241024	105100	37139170	2885	2885	2885	2885	0
599	20241024	105000	37139170	2885	2885	2885	2885	0
600	20241024	104900	37139170	2885	2885	2885	2885	2
601	20241024	104800	37133400	2860	2860	2860	2860	0
602	20241024	104700	37133400	2860	2860	2860	2860	0
603	20241024	104600	37133400	2860	2860	2860	2860	0
604	20241024	104500	37133400	2860	2860	2860	2860	0
605	20241024	104400	37133400	2860	2860	2860	2860	0
606	20241024	104300	37133400	2860	2860	2860	2860	0
607	20241024	104200	37133400	2860	2860	2860	2860	0
608	20241024	104100	37133400	2860	2860	2860	2860	0
609	20241024	104000	37133400	2860	2860	2860	2860	0
610	20241024	103900	37133400	2860	2860	2860	2860	0
611	20241024	103800	37133400	2860	2860	2860	2860	0
612	20241024	103700	37133400	2860	2860	2860	2860	0
613	20241024	103600	37133400	2860	2860	2860	2860	0
614	20241024	103500	37133400	2860	2860	2860	2860	0
615	20241024	103400	37133400	2860	2860	2860	2860	0
616	20241024	103300	37133400	2860	2860	2860	2860	0
617	20241024	103200	37133400	2860	2860	2860	2860	0
618	20241024	103100	37133400	2860	2860	2860	2860	0
619	20241024	103000	37133400	2860	2860	2860	2860	0
620	20241024	102900	37133400	2860	2860	2860	2860	0
621	20241024	102800	37133400	2860	2860	2860	2860	0
622	20241024	102700	37133400	2860	2860	2860	2860	1
623	20241024	102600	37130540	2860	2860	2860	2860	0
624	20241024	102500	37130540	2860	2860	2860	2860	0
625	20241024	102400	37130540	2860	2860	2860	2860	0
626	20241024	102300	37130540	2860	2860	2860	2860	0
627	20241024	102200	37130540	2860	2860	2860	2860	0
628	20241024	102100	37130540	2860	2860	2860	2860	0
629	20241024	102000	37130540	2860	2860	2860	2860	0
630	20241024	101900	37130540	2860	2860	2860	2860	0
631	20241024	101800	37130540	2860	2860	2860	2860	0
632	20241024	101700	37130540	2860	2860	2860	2860	0
633	20241024	101600	37130540	2860	2860	2860	2860	0
634	20241024	101500	37130540	2860	2860	2860	2860	0
635	20241024	101400	37130540	2860	2860	2860	2860	0
636	20241024	101300	37130540	2860	2880	2880	2860	1000
637	20241024	101200	34262700	2890	2890	2890	2890	276
638	20241024	101100	33465060	2895	2895	2895	2895	0
639	20241024	101000	33465060	2895	2895	2895	2895	19
640	20241024	100900	33410055	2895	2895	2895	2895	0
641	20241024	100800	33410055	2895	2895	2895	2895	0
642	20241024	100700	33410055	2895	2895	2895	2895	0
643	20241024	100600	33410055	2895	2895	2895	2895	88
644	20241024	100500	33155295	2895	2895	2895	2895	1
645	20241024	100400	33152400	2890	2890	2890	2890	0
646	20241024	100300	33152400	2890	2890	2890	2890	35
647	20241024	100200	33051250	2890	2885	2890	2880	76
648	20241024	100100	32831625	2880	2880	2880	2880	10
649	20241024	100000	32802825	2890	2890	2890	2890	0
650	20241024	095900	32802825	2890	2890	2890	2890	0
651	20241024	095800	32802825	2890	2890	2890	2890	0
652	20241024	095700	32802825	2890	2890	2890	2890	0
653	20241024	095600	32802825	2890	2890	2890	2890	0
654	20241024	095500	32802825	2890	2890	2890	2890	2
655	20241024	095400	32797045	2880	2880	2880	2880	0
656	20241024	095300	32797045	2880	2880	2880	2880	15
657	20241024	095200	32753845	2880	2880	2880	2880	0
658	20241024	095100	32753845	2880	2880	2880	2880	0
659	20241024	095000	32753845	2880	2880	2880	2880	0
660	20241024	094900	32753845	2880	2880	2880	2880	1
661	20241024	094800	32750965	2840	2840	2840	2840	0
662	20241024	094700	32750965	2840	2840	2840	2840	0
663	20241024	094600	32750965	2840	2840	2840	2840	0
664	20241024	094500	32750965	2840	2870	2870	2840	300
665	20241024	094400	31896800	2900	2900	2900	2900	1
666	20241024	094300	31893900	2900	2900	2900	2900	0
667	20241024	094200	31893900	2900	2900	2900	2900	2
668	20241024	094100	31888100	2900	2895	2900	2895	3
669	20241024	094000	31879405	2900	2900	2900	2900	1
670	20241024	093900	31876505	2900	2870	2900	2865	23
671	20241024	093800	31810540	2865	2875	2875	2865	244
672	20241024	093700	31110330	2900	2900	2900	2900	0
673	20241024	093600	31110330	2900	2900	2900	2900	0
674	20241024	093500	31110330	2900	2900	2900	2900	6
675	20241024	093400	31092930	2900	2895	2900	2895	24
676	20241024	093300	31023370	2875	2890	2890	2875	488
677	20241024	093200	29620305	2875	2895	2895	2875	1099
678	20241024	093100	26455090	2900	2900	2900	2900	9
679	20241024	093000	26428990	2940	2940	2940	2940	1
680	20241024	092900	26426050	2890	2895	2895	2890	216
681	20241024	092800	25801590	2895	2895	2895	2895	0
682	20241024	092700	25801590	2895	2895	2895	2895	0
683	20241024	092600	25801590	2895	2895	2895	2895	0
684	20241024	092500	25801590	2895	2895	2895	2895	0
685	20241024	092400	25801590	2895	2885	2895	2885	42
686	20241024	092300	25680405	2885	2885	2885	2885	5
687	20241024	092200	25665980	2865	2860	2865	2860	87
688	20241024	092100	25416825	2855	2850	2855	2850	1142
689	20241024	092000	22161995	2850	2850	2850	2850	0
690	20241024	091900	22161995	2850	2850	2850	2850	157
691	20241024	091800	21714545	2850	2850	2850	2850	0
692	20241024	091700	21714545	2850	2850	2850	2850	0
693	20241024	091600	21714545	2850	2850	2850	2850	535
694	20241024	091500	20189795	2850	2855	2855	2850	1200
695	20241024	091400	16769555	2855	2855	2855	2855	0
696	20241024	091300	16769555	2855	2855	2855	2855	0
697	20241024	091200	16769555	2855	2860	2860	2855	1001
698	20241024	091100	13906700	2860	2880	2880	2860	3125
699	20241024	091000	4963285	2865	2865	2865	2865	320
700	20241024	090900	4046485	2880	2880	2880	2880	0
701	20241024	090800	4046485	2880	2880	2880	2880	10
702	20241024	090700	4017685	2880	2880	2880	2880	0
703	20241024	090600	4017685	2880	2880	2880	2880	3
704	20241024	090500	4009045	2865	2865	2865	2865	0
705	20241024	090400	4009045	2865	2865	2865	2865	80
706	20241024	090300	3779845	2865	2865	2865	2865	1
707	20241024	090200	3776980	2865	2865	2865	2865	1
708	20241024	090100	3774115	2880	2880	2880	2880	10
709	20241024	090000	3745315	2840	2835	2845	2835	1249