KissMeData/091580/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200200	514468470	9990	9990	9990	9990	2117
3	20241024	200100	514468470	9990	9990	9990	9990	0
4	20241024	200000	514468470	9990	9990	9990	9990	0
5	20241024	195900	514468470	9990	9990	9990	9990	0
6	20241024	195800	514468470	9990	9990	9990	9990	0
7	20241024	195700	514468470	9990	9990	9990	9990	0
8	20241024	195600	514468470	9990	9990	9990	9990	0
9	20241024	195500	514468470	9990	9990	9990	9990	0
10	20241024	195400	514468470	9990	9990	9990	9990	0
11	20241024	195300	514468470	9990	9990	9990	9990	0
12	20241024	195200	514468470	9990	9990	9990	9990	0
13	20241024	195100	514468470	9990	9990	9990	9990	0
14	20241024	195000	514468470	9990	9990	9990	9990	0
15	20241024	194900	514468470	9990	9990	9990	9990	0
16	20241024	194800	514468470	9990	9990	9990	9990	0
17	20241024	194700	514468470	9990	9990	9990	9990	0
18	20241024	194600	514468470	9990	9990	9990	9990	0
19	20241024	194500	514468470	9990	9990	9990	9990	0
20	20241024	194400	514468470	9990	9990	9990	9990	0
21	20241024	194300	514468470	9990	9990	9990	9990	0
22	20241024	194200	514468470	9990	9990	9990	9990	0
23	20241024	194100	514468470	9990	9990	9990	9990	0
24	20241024	194000	514468470	9990	9990	9990	9990	0
25	20241024	193900	514468470	9990	9990	9990	9990	0
26	20241024	193800	514468470	9990	9990	9990	9990	0
27	20241024	193700	514468470	9990	9990	9990	9990	0
28	20241024	193600	514468470	9990	9990	9990	9990	0
29	20241024	193500	514468470	9990	9990	9990	9990	0
30	20241024	193400	514468470	9990	9990	9990	9990	0
31	20241024	193300	514468470	9990	9990	9990	9990	0
32	20241024	193200	514468470	9990	9990	9990	9990	2117
33	20241024	193100	514468470	9990	9990	9990	9990	0
34	20241024	193000	514468470	9990	9990	9990	9990	0
35	20241024	192900	514468470	9990	9990	9990	9990	0
36	20241024	192800	514468470	9990	9990	9990	9990	0
37	20241024	192700	514468470	9990	9990	9990	9990	0
38	20241024	192600	514468470	9990	9990	9990	9990	0
39	20241024	192500	514468470	9990	9990	9990	9990	0
40	20241024	192400	514468470	9990	9990	9990	9990	0
41	20241024	192300	514468470	9990	9990	9990	9990	0
42	20241024	192200	514468470	9990	9990	9990	9990	0
43	20241024	192100	514468470	9990	9990	9990	9990	0
44	20241024	192000	514468470	9990	9990	9990	9990	0
45	20241024	191900	514468470	9990	9990	9990	9990	0
46	20241024	191800	514468470	9990	9990	9990	9990	0
47	20241024	191700	514468470	9990	9990	9990	9990	0
48	20241024	191600	514468470	9990	9990	9990	9990	0
49	20241024	191500	514468470	9990	9990	9990	9990	0
50	20241024	191400	514468470	9990	9990	9990	9990	0
51	20241024	191300	514468470	9990	9990	9990	9990	0
52	20241024	191200	514468470	9990	9990	9990	9990	0
53	20241024	191100	514468470	9990	9990	9990	9990	0
54	20241024	191000	514468470	9990	9990	9990	9990	0
55	20241024	190900	514468470	9990	9990	9990	9990	0
56	20241024	190800	514468470	9990	9990	9990	9990	0
57	20241024	190700	514468470	9990	9990	9990	9990	0
58	20241024	190600	514468470	9990	9990	9990	9990	0
59	20241024	190500	514468470	9990	9990	9990	9990	0
60	20241024	190400	514468470	9990	9990	9990	9990	0
61	20241024	190300	514468470	9990	9990	9990	9990	0
62	20241024	190200	514468470	9990	9990	9990	9990	2117
63	20241024	190100	514468470	9990	9990	9990	9990	0
64	20241024	190000	514468470	9990	9990	9990	9990	0
65	20241024	185900	514468470	9990	9990	9990	9990	0
66	20241024	185800	514468470	9990	9990	9990	9990	0
67	20241024	185700	514468470	9990	9990	9990	9990	0
68	20241024	185600	514468470	9990	9990	9990	9990	0
69	20241024	185500	514468470	9990	9990	9990	9990	0
70	20241024	185400	514468470	9990	9990	9990	9990	0
71	20241024	185300	514468470	9990	9990	9990	9990	0
72	20241024	185200	514468470	9990	9990	9990	9990	0
73	20241024	185100	514468470	9990	9990	9990	9990	0
74	20241024	185000	514468470	9990	9990	9990	9990	0
75	20241024	184900	514468470	9990	9990	9990	9990	0
76	20241024	184800	514468470	9990	9990	9990	9990	0
77	20241024	184700	514468470	9990	9990	9990	9990	0
78	20241024	184600	514468470	9990	9990	9990	9990	0
79	20241024	184500	514468470	9990	9990	9990	9990	0
80	20241024	184400	514468470	9990	9990	9990	9990	0
81	20241024	184300	514468470	9990	9990	9990	9990	0
82	20241024	184200	514468470	9990	9990	9990	9990	0
83	20241024	184100	514468470	9990	9990	9990	9990	0
84	20241024	184000	514468470	9990	9990	9990	9990	0
85	20241024	183900	514468470	9990	9990	9990	9990	0
86	20241024	183800	514468470	9990	9990	9990	9990	0
87	20241024	183700	514468470	9990	9990	9990	9990	0
88	20241024	183600	514468470	9990	9990	9990	9990	0
89	20241024	183500	514468470	9990	9990	9990	9990	0
90	20241024	183400	514468470	9990	9990	9990	9990	0
91	20241024	183300	514468470	9990	9990	9990	9990	0
92	20241024	183200	514468470	9990	9990	9990	9990	2117
93	20241024	183100	514468470	9990	9990	9990	9990	0
94	20241024	183000	514468470	9990	9990	9990	9990	0
95	20241024	182900	514468470	9990	9990	9990	9990	0
96	20241024	182800	514468470	9990	9990	9990	9990	0
97	20241024	182700	514468470	9990	9990	9990	9990	0
98	20241024	182600	514468470	9990	9990	9990	9990	0
99	20241024	182500	514468470	9990	9990	9990	9990	0
100	20241024	182400	514468470	9990	9990	9990	9990	0
101	20241024	182300	514468470	9990	9990	9990	9990	0
102	20241024	182200	514468470	9990	9990	9990	9990	0
103	20241024	182100	514468470	9990	9990	9990	9990	0
104	20241024	182000	514468470	9990	9990	9990	9990	0
105	20241024	181900	514468470	9990	9990	9990	9990	0
106	20241024	181800	514468470	9990	9990	9990	9990	0
107	20241024	181700	514468470	9990	9990	9990	9990	0
108	20241024	181600	514468470	9990	9990	9990	9990	0
109	20241024	181500	514468470	9990	9990	9990	9990	0
110	20241024	181400	514468470	9990	9990	9990	9990	0
111	20241024	181300	514468470	9990	9990	9990	9990	0
112	20241024	181200	514468470	9990	9990	9990	9990	0
113	20241024	181100	514468470	9990	9990	9990	9990	0
114	20241024	181000	514468470	9990	9990	9990	9990	0
115	20241024	180900	514468470	9990	9990	9990	9990	0
116	20241024	180800	514468470	9990	9990	9990	9990	0
117	20241024	180700	514468470	9990	9990	9990	9990	0
118	20241024	180600	514468470	9990	9990	9990	9990	0
119	20241024	180500	514468470	9990	9990	9990	9990	0
120	20241024	180400	514468470	9990	9990	9990	9990	0
121	20241024	180300	514468470	9990	9990	9990	9990	0
122	20241024	180200	514468470	9990	9990	9990	9990	2117
123	20241024	180100	514468470	9990	9990	9990	9990	0
124	20241024	180000	514468470	9990	9990	9990	9990	0
125	20241024	175900	514468470	9990	9990	9990	9990	0
126	20241024	175800	514468470	9990	9990	9990	9990	0
127	20241024	175700	514468470	9990	9990	9990	9990	0
128	20241024	175600	514468470	9990	9990	9990	9990	0
129	20241024	175500	514468470	9990	9990	9990	9990	0
130	20241024	175400	514468470	9990	9990	9990	9990	0
131	20241024	175300	514468470	9990	9990	9990	9990	0
132	20241024	175200	514468470	9990	9990	9990	9990	0
133	20241024	175100	514468470	9990	9990	9990	9990	0
134	20241024	175000	514468470	9990	9990	9990	9990	0
135	20241024	174900	514468470	9990	9990	9990	9990	0
136	20241024	174800	514468470	9990	9990	9990	9990	0
137	20241024	174700	514468470	9990	9990	9990	9990	0
138	20241024	174600	514468470	9990	9990	9990	9990	0
139	20241024	174500	514468470	9990	9990	9990	9990	0
140	20241024	174400	514468470	9990	9990	9990	9990	0
141	20241024	174300	514468470	9990	9990	9990	9990	0
142	20241024	174200	514468470	9990	9990	9990	9990	0
143	20241024	174100	514468470	9990	9990	9990	9990	0
144	20241024	174000	514468470	9990	9990	9990	9990	0
145	20241024	173900	514468470	9990	9990	9990	9990	0
146	20241024	173800	514468470	9990	9990	9990	9990	0
147	20241024	173700	514468470	9990	9990	9990	9990	0
148	20241024	173600	514468470	9990	9990	9990	9990	0
149	20241024	173500	514468470	9990	9990	9990	9990	0
150	20241024	173400	514468470	9990	9990	9990	9990	0
151	20241024	173300	514468470	9990	9990	9990	9990	0
152	20241024	173200	514468470	9990	9990	9990	9990	2117
153	20241024	173100	514468470	9990	9990	9990	9990	0
154	20241024	173000	514468470	9990	9990	9990	9990	0
155	20241024	172900	514468470	9990	9990	9990	9990	0
156	20241024	172800	514468470	9990	9990	9990	9990	0
157	20241024	172700	514468470	9990	9990	9990	9990	0
158	20241024	172600	514468470	9990	9990	9990	9990	0
159	20241024	172500	514468470	9990	9990	9990	9990	0
160	20241024	172400	514468470	9990	9990	9990	9990	0
161	20241024	172300	514468470	9990	9990	9990	9990	0
162	20241024	172200	514468470	9990	9990	9990	9990	0
163	20241024	172100	514468470	9990	9990	9990	9990	0
164	20241024	172000	514468470	9990	9990	9990	9990	0
165	20241024	171900	514468470	9990	9990	9990	9990	0
166	20241024	171800	514468470	9990	9990	9990	9990	0
167	20241024	171700	514468470	9990	9990	9990	9990	0
168	20241024	171600	514468470	9990	9990	9990	9990	0
169	20241024	171500	514468470	9990	9990	9990	9990	0
170	20241024	171400	514468470	9990	9990	9990	9990	0
171	20241024	171300	514468470	9990	9990	9990	9990	0
172	20241024	171200	514468470	9990	9990	9990	9990	0
173	20241024	171100	514468470	9990	9990	9990	9990	0
174	20241024	171000	514468470	9990	9990	9990	9990	0
175	20241024	170900	514468470	9990	9990	9990	9990	0
176	20241024	170800	514468470	9990	9990	9990	9990	0
177	20241024	170700	514468470	9990	9990	9990	9990	0
178	20241024	170600	514468470	9990	9990	9990	9990	0
179	20241024	170500	514468470	9990	9990	9990	9990	0
180	20241024	170400	514468470	9990	9990	9990	9990	0
181	20241024	170300	514468470	9990	9990	9990	9990	0
182	20241024	170200	514468470	9990	9990	9990	9990	2117
183	20241024	170100	514468470	9990	9990	9990	9990	0
184	20241024	170000	514468470	9990	9990	9990	9990	0
185	20241024	165900	514468470	9990	9990	9990	9990	0
186	20241024	165800	514468470	9990	9990	9990	9990	0
187	20241024	165700	514468470	9990	9990	9990	9990	0
188	20241024	165600	514468470	9990	9990	9990	9990	0
189	20241024	165500	514468470	9990	9990	9990	9990	0
190	20241024	165400	514468470	9990	9990	9990	9990	0
191	20241024	165300	514468470	9990	9990	9990	9990	0
192	20241024	165200	514468470	9990	9990	9990	9990	0
193	20241024	165100	514468470	9990	9990	9990	9990	0
194	20241024	165000	514468470	9990	9990	9990	9990	0
195	20241024	164900	514468470	9990	9990	9990	9990	0
196	20241024	164800	514468470	9990	9990	9990	9990	0
197	20241024	164700	514468470	9990	9990	9990	9990	0
198	20241024	164600	514468470	9990	9990	9990	9990	0
199	20241024	164500	514468470	9990	9990	9990	9990	0
200	20241024	164400	514468470	9990	9990	9990	9990	0
201	20241024	164300	514468470	9990	9990	9990	9990	0
202	20241024	164200	514468470	9990	9990	9990	9990	0
203	20241024	164100	514468470	9990	9990	9990	9990	0
204	20241024	164000	514468470	9990	9990	9990	9990	0
205	20241024	163900	514468470	9990	9990	9990	9990	0
206	20241024	163800	514468470	9990	9990	9990	9990	0
207	20241024	163700	514468470	9990	9990	9990	9990	0
208	20241024	163600	514468470	9990	9990	9990	9990	0
209	20241024	163500	514468470	9990	9990	9990	9990	0
210	20241024	163400	514468470	9990	9990	9990	9990	0
211	20241024	163300	514468470	9990	9990	9990	9990	0
212	20241024	163200	514468470	9990	9990	9990	9990	2117
213	20241024	163100	514468470	9990	9990	9990	9990	0
214	20241024	163000	514468470	9990	9990	9990	9990	0
215	20241024	162900	514468470	9990	9990	9990	9990	0
216	20241024	162800	514468470	9990	9990	9990	9990	0
217	20241024	162700	514468470	9990	9990	9990	9990	0
218	20241024	162600	514468470	9990	9990	9990	9990	0
219	20241024	162500	514468470	9990	9990	9990	9990	0
220	20241024	162400	514468470	9990	9990	9990	9990	0
221	20241024	162300	514468470	9990	9990	9990	9990	0
222	20241024	162200	514468470	9990	9990	9990	9990	0
223	20241024	162100	514468470	9990	9990	9990	9990	0
224	20241024	162000	514468470	9990	9990	9990	9990	0
225	20241024	161900	514468470	9990	9990	9990	9990	0
226	20241024	161800	514468470	9990	9990	9990	9990	0
227	20241024	161700	514468470	9990	9990	9990	9990	0
228	20241024	161600	514468470	9990	9990	9990	9990	0
229	20241024	161500	514468470	9990	9990	9990	9990	0
230	20241024	161400	514468470	9990	9990	9990	9990	0
231	20241024	161300	514468470	9990	9990	9990	9990	0
232	20241024	161200	514468470	9990	9990	9990	9990	0
233	20241024	161100	514468470	9990	9990	9990	9990	0
234	20241024	161000	514468470	9990	9990	9990	9990	0
235	20241024	160900	514468470	9990	9990	9990	9990	0
236	20241024	160800	514468470	9990	9990	9990	9990	0
237	20241024	160700	514468470	9990	9990	9990	9990	0
238	20241024	160600	514468470	9990	9990	9990	9990	0
239	20241024	160500	514468470	9990	9990	9990	9990	0
240	20241024	160400	514468470	9990	9990	9990	9990	0
241	20241024	160300	514468470	9990	9990	9990	9990	0
242	20241024	160200	514468470	9990	9990	9990	9990	2117
243	20241024	160100	514468470	9990	9990	9990	9990	0
244	20241024	160000	514468470	9990	9990	9990	9990	0
245	20241024	155900	514468470	9990	9990	9990	9990	0
246	20241024	155800	514468470	9990	9990	9990	9990	0
247	20241024	155700	514468470	9990	9990	9990	9990	0
248	20241024	155600	514468470	9990	9990	9990	9990	0
249	20241024	155500	514468470	9990	9990	9990	9990	0
250	20241024	155400	514468470	9990	9990	9990	9990	0
251	20241024	155300	514468470	9990	9990	9990	9990	0
252	20241024	155200	514468470	9990	9990	9990	9990	0
253	20241024	155100	514468470	9990	9990	9990	9990	0
254	20241024	155000	514468470	9990	9990	9990	9990	0
255	20241024	154900	514468470	9990	9990	9990	9990	0
256	20241024	154800	514468470	9990	9990	9990	9990	0
257	20241024	154700	514468470	9990	9990	9990	9990	0
258	20241024	154600	514468470	9990	9990	9990	9990	0
259	20241024	154500	514468470	9990	9990	9990	9990	0
260	20241024	154400	514468470	9990	9990	9990	9990	0
261	20241024	154300	514468470	9990	9990	9990	9990	0
262	20241024	154200	514468470	9990	9990	9990	9990	0
263	20241024	154100	514468470	9990	9990	9990	9990	0
264	20241024	154000	514468470	9990	9990	9990	9990	0
265	20241024	153900	514468470	9990	9990	9990	9990	0
266	20241024	153800	514468470	9990	9990	9990	9990	0
267	20241024	153700	514468470	9990	9990	9990	9990	0
268	20241024	153600	514468470	9990	9990	9990	9990	0
269	20241024	153500	514468470	9990	9990	9990	9990	0
270	20241024	153400	514468470	9990	9990	9990	9990	0
271	20241024	153300	514468470	9990	9990	9990	9990	0
272	20241024	153200	514468470	9990	9990	9990	9990	2117
273	20241024	153100	514468470	9990	9990	9990	9990	0
274	20241024	153000	514468470	9990	9990	9990	9990	2117
275	20241024	152900	493319640	9980	9980	9980	9980	0
276	20241024	152800	493319640	9980	9980	9980	9980	0
277	20241024	152700	493319640	9980	9980	9980	9980	0
278	20241024	152600	493319640	9980	9980	9980	9980	0
279	20241024	152500	493319640	9980	9980	9980	9980	0
280	20241024	152400	493319640	9980	9980	9980	9980	0
281	20241024	152300	493319640	9980	9980	9980	9980	0
282	20241024	152200	493319640	9980	9980	9980	9980	0
283	20241024	152100	493319640	9980	9980	9980	9980	0
284	20241024	152000	493319640	9980	9980	9980	9980	0
285	20241024	151900	493319640	9980	9970	9980	9970	2
286	20241024	151800	493299690	9970	9970	9970	9970	0
287	20241024	151700	493299690	9970	9970	9970	9970	347
288	20241024	151600	489840100	9970	9970	9970	9970	1
289	20241024	151500	489830130	9960	9960	9960	9950	477
290	20241024	151400	485082210	9960	9960	9960	9960	1
291	20241024	151300	485072250	9960	9960	9960	9960	33
292	20241024	151200	484743570	9960	9960	9960	9960	705
293	20241024	151100	477721770	9960	9960	9960	9960	3
294	20241024	151000	477691890	9950	9950	9950	9950	108
295	20241024	150900	476617290	9950	9960	9960	9950	1138
296	20241024	150800	465290180	9960	9960	9960	9960	50
297	20241024	150700	464792180	9960	9970	9970	9960	69
298	20241024	150600	464104400	9970	9970	9970	9960	12
299	20241024	150500	463984790	9960	9960	9960	9960	6
300	20241024	150400	463925030	9970	9970	9970	9970	223
301	20241024	150300	461701720	9970	9970	9970	9970	1
302	20241024	150200	461691750	9970	9970	9970	9970	0
303	20241024	150100	461691750	9970	9970	9970	9970	1
304	20241024	150000	461681780	9970	9970	9970	9970	100
305	20241024	145900	460684780	9970	9970	9970	9970	100
306	20241024	145800	459687780	9970	9970	9970	9970	209
307	20241024	145700	457604050	9970	9970	9970	9970	31
308	20241024	145600	457294980	9970	9980	9980	9970	61
309	20241024	145500	456686710	9980	9980	9980	9980	30
310	20241024	145400	456387310	9980	9980	9980	9980	10
311	20241024	145300	456287510	9970	9970	9970	9970	37
312	20241024	145200	455918620	9970	9970	9970	9970	100
313	20241024	145100	454921620	9970	9970	9970	9970	58
314	20241024	145000	454343360	9970	9960	9970	9960	68
315	20241024	144900	453665540	9960	9960	9960	9960	3
316	20241024	144800	453635660	9960	9960	9960	9960	319
317	20241024	144700	450458420	9960	9960	9960	9960	1
318	20241024	144600	450448460	9970	9970	9970	9970	0
319	20241024	144500	450448460	9970	9970	9970	9970	5
320	20241024	144400	450398610	9960	9960	9960	9960	100
321	20241024	144300	449402610	9970	9970	9970	9970	0
322	20241024	144200	449402610	9970	9970	9970	9970	45
323	20241024	144100	448953960	9970	9970	9970	9970	16
324	20241024	144000	448794440	9970	9970	9970	9970	10
325	20241024	143900	448694740	9970	9970	9970	9970	0
326	20241024	143800	448694740	9970	9980	9980	9970	253
327	20241024	143700	446172320	9970	9970	9970	9970	30
328	20241024	143600	445873220	9970	9970	9970	9970	38
329	20241024	143500	445494360	9960	9960	9960	9960	1
330	20241024	143400	445484400	9960	9960	9960	9960	8
331	20241024	143300	445404720	9950	9950	9960	9950	63
332	20241024	143200	444777340	9960	9950	9960	9950	27
333	20241024	143100	444508670	9950	9960	9960	9950	523
334	20241024	143000	439304660	9960	9980	9980	9960	220
335	20241024	142900	437113320	9980	9980	9980	9980	6
336	20241024	142800	437053440	9980	9980	9980	9980	45
337	20241024	142700	436604340	9960	9960	9960	9960	0
338	20241024	142600	436604340	9960	9960	9960	9960	10
339	20241024	142500	436504740	9960	9960	9960	9960	50
340	20241024	142400	436006740	9970	9970	9970	9970	0
341	20241024	142300	436006740	9970	9970	9970	9970	3
342	20241024	142200	435976830	9970	9970	9970	9970	10
343	20241024	142100	435877130	9960	9980	9980	9960	7
344	20241024	142000	435807340	9970	9970	9970	9950	3012
345	20241024	141900	405830060	9970	9970	9970	9970	50
346	20241024	141800	405331560	9970	9970	9970	9970	0
347	20241024	141700	405331560	9970	9970	9970	9970	0
348	20241024	141600	405331560	9970	9970	9970	9970	0
349	20241024	141500	405331560	9970	9970	9970	9970	0
350	20241024	141400	405331560	9970	9970	9970	9970	25
351	20241024	141300	405082310	9970	9970	9970	9970	5
352	20241024	141200	405032460	9960	9960	9960	9960	0
353	20241024	141100	405032460	9960	9960	9960	9960	111
354	20241024	141000	403926900	9960	9970	9970	9960	433
355	20241024	140900	399614070	9960	9980	9980	9960	720
356	20241024	140800	392436960	9970	9970	9970	9970	0
357	20241024	140700	392436960	9970	9970	9970	9970	0
358	20241024	140600	392436960	9970	9980	9980	9970	305
359	20241024	140500	389396060	9970	9970	9970	9970	0
360	20241024	140400	389396060	9970	9970	9970	9970	146
361	20241024	140300	387940440	9980	9980	9980	9980	0
362	20241024	140200	387940440	9980	9980	9980	9980	500
363	20241024	140100	382950440	9980	9980	9980	9980	16
364	20241024	140000	382790760	9990	9990	9990	9990	50
365	20241024	135900	382291260	9980	9980	9980	9980	5
366	20241024	135800	382241360	9990	9990	9990	9990	1
367	20241024	135700	382231370	9990	9990	9990	9990	1
368	20241024	135600	382221380	9970	9980	9980	9970	62
369	20241024	135500	381603140	9980	9980	9980	9980	12
370	20241024	135400	381483380	9990	9990	9990	9990	5
371	20241024	135300	381433430	9980	9970	9980	9970	10
372	20241024	135200	381333680	9960	9960	9960	9960	11
373	20241024	135100	381224120	9960	9970	9970	9960	521
374	20241024	135000	376034850	9970	9970	9970	9970	162
375	20241024	134900	374419710	9990	9990	9990	9990	0
376	20241024	134800	374419710	9990	9990	9990	9990	0
377	20241024	134700	374419710	9990	9990	9990	9990	1
378	20241024	134600	374409720	9980	9980	9980	9980	7
379	20241024	134500	374339860	9960	9960	9960	9960	0
380	20241024	134400	374339860	9960	9960	9960	9960	0
381	20241024	134300	374339860	9960	9980	9980	9960	85
382	20241024	134200	373492160	9980	9980	9980	9980	102
383	20241024	134100	372474200	9980	9970	9980	9970	53
384	20241024	134000	371945740	9960	9960	9960	9960	0
385	20241024	133900	371945740	9960	9970	9970	9960	102
386	20241024	133800	370929800	9960	9960	9960	9960	0
387	20241024	133700	370929800	9960	9980	9980	9960	1000
388	20241024	133600	360968530	9980	9980	9980	9980	167
389	20241024	133500	359301870	9980	9970	9990	9970	140
390	20241024	133400	357904720	9970	10000	10000	9970	5616
391	20241024	133300	301852040	10000	10000	10000	10000	250
392	20241024	133200	299352040	10000	10000	10000	10000	17
393	20241024	133100	299182040	10000	10000	10000	10000	22
394	20241024	133000	298962040	10000	10000	10000	10000	4
395	20241024	132900	298922040	10000	10000	10000	10000	356
396	20241024	132800	295362040	10000	10000	10000	10000	0
397	20241024	132700	295362040	10000	10000	10000	10000	0
398	20241024	132600	295362040	10000	10000	10000	10000	0
399	20241024	132500	295362040	10000	10000	10000	10000	1
400	20241024	132400	295352040	10000	10000	10000	10000	0
401	20241024	132300	295352040	10000	10000	10000	10000	0
402	20241024	132200	295352040	10000	10000	10000	10000	0
403	20241024	132100	295352040	10000	10000	10000	10000	0
404	20241024	132000	295352040	10000	10000	10000	10000	3
405	20241024	131900	295322040	10000	10000	10000	10000	0
406	20241024	131800	295322040	10000	10000	10000	10000	0
407	20241024	131700	295322040	10000	10000	10000	10000	32
408	20241024	131600	295002040	10000	10000	10000	10000	0
409	20241024	131500	295002040	10000	10000	10000	10000	8
410	20241024	131400	294922040	10000	10000	10000	10000	170
411	20241024	131300	293222040	10010	10010	10010	10010	113
412	20241024	131200	292090910	10010	10010	10010	10010	118
413	20241024	131100	290909730	10010	10010	10010	10010	0
414	20241024	131000	290909730	10010	10010	10010	10010	0
415	20241024	130900	290909730	10010	10010	10010	10010	0
416	20241024	130800	290909730	10010	10010	10010	10010	5
417	20241024	130700	290859680	10010	10010	10010	10010	0
418	20241024	130600	290859680	10010	10010	10010	10010	2
419	20241024	130500	290839660	10010	10010	10010	10010	0
420	20241024	130400	290839660	10010	10010	10010	10010	0
421	20241024	130300	290839660	10010	10010	10010	10010	0
422	20241024	130200	290839660	10010	10010	10010	10010	0
423	20241024	130100	290839660	10010	10010	10010	10010	0
424	20241024	130000	290839660	10010	10010	10010	10010	15
425	20241024	125900	290689510	10010	10010	10010	10010	1
426	20241024	125800	290679500	10010	10000	10010	10000	12
427	20241024	125700	290559430	10000	10000	10000	10000	2
428	20241024	125600	290539430	10000	10000	10000	10000	241
429	20241024	125500	288129430	10000	10000	10000	10000	9
430	20241024	125400	288039430	10000	10000	10000	10000	12
431	20241024	125300	287919430	10020	10020	10020	10020	0
432	20241024	125200	287919430	10020	10020	10020	10020	0
433	20241024	125100	287919430	10020	10020	10020	10020	0
434	20241024	125000	287919430	10020	9990	10020	9990	21
435	20241024	124900	287709610	9990	10010	10010	9990	1000
436	20241024	124800	277716080	10020	10020	10020	10020	1
437	20241024	124700	277706060	10020	10020	10020	10020	1
438	20241024	124600	277696040	10010	10010	10010	10010	0
439	20241024	124500	277696040	10010	10010	10010	10010	1
440	20241024	124400	277686030	10000	10010	10010	10000	99
441	20241024	124300	276696010	10010	10010	10020	10010	4
442	20241024	124200	276655960	10010	10010	10010	10010	0
443	20241024	124100	276655960	10010	10010	10010	10010	60
444	20241024	124000	276055360	10020	10020	10020	10020	0
445	20241024	123900	276055360	10020	10020	10020	10020	0
446	20241024	123800	276055360	10020	10020	10020	10020	0
447	20241024	123700	276055360	10020	10020	10020	10020	0
448	20241024	123600	276055360	10020	10010	10020	10010	28
449	20241024	123500	275774880	10010	10010	10010	10010	25
450	20241024	123400	275524630	10010	10010	10010	10010	0
451	20241024	123300	275524630	10010	10010	10010	10010	154
452	20241024	123200	273983090	10020	10020	10020	10020	0
453	20241024	123100	273983090	10020	10020	10020	10020	0
454	20241024	123000	273983090	10020	10020	10020	10020	0
455	20241024	122900	273983090	10020	10010	10020	10010	34
456	20241024	122800	273642730	10020	10010	10020	10010	57
457	20241024	122700	273072090	10020	10020	10020	10020	60
458	20241024	122600	272470890	10010	10010	10010	10010	0
459	20241024	122500	272470890	10010	10010	10010	10010	3
460	20241024	122400	272440860	10010	10010	10010	10010	0
461	20241024	122300	272440860	10010	10020	10020	10010	49
462	20241024	122200	271949890	10020	10030	10030	10020	163
463	20241024	122100	270315990	10030	10030	10030	10030	28
464	20241024	122000	270035150	10030	10030	10030	10030	4
465	20241024	121900	269995030	10030	10030	10030	10030	91
466	20241024	121800	269082300	10030	10030	10030	10030	29
467	20241024	121700	268791430	10030	10030	10030	10030	1
468	20241024	121600	268781400	10010	10010	10010	10010	2
469	20241024	121500	268761380	10020	10020	10020	10020	10
470	20241024	121400	268661180	10020	10020	10020	10020	0
471	20241024	121300	268661180	10020	10020	10020	10020	21
472	20241024	121200	268450760	10020	10020	10020	10020	4
473	20241024	121100	268410680	10010	10010	10010	10010	20
474	20241024	121000	268210480	10010	10020	10020	10010	5
475	20241024	120900	268160410	10020	10020	10020	10020	1
476	20241024	120800	268150390	10020	10020	10020	10020	21
477	20241024	120700	267939970	10030	10030	10030	10030	5
478	20241024	120600	267889820	10030	10030	10030	10030	5
479	20241024	120500	267839670	10030	10030	10030	10030	0
480	20241024	120400	267839670	10030	10030	10030	10030	0
481	20241024	120300	267839670	10030	10030	10030	10030	5
482	20241024	120200	267789520	10030	10030	10030	10030	10
483	20241024	120100	267689220	10030	10030	10030	10030	1
484	20241024	120000	267679190	10030	10030	10030	10030	6
485	20241024	115900	267619010	10040	10040	10040	10040	7
486	20241024	115800	267548730	10030	10030	10030	10030	6
487	20241024	115700	267488550	10030	10020	10030	10020	123
488	20241024	115600	266255190	10020	10020	10020	10020	8
489	20241024	115500	266175030	10020	10010	10020	10010	2
490	20241024	115400	266155000	10020	10010	10020	10010	637
491	20241024	115300	259775220	10000	10000	10000	10000	160
492	20241024	115200	258175220	10010	10010	10010	10010	5
493	20241024	115100	258125170	10010	10010	10010	10010	4
494	20241024	115000	258085130	10010	10010	10010	10010	1
495	20241024	114900	258075120	10010	10000	10010	10000	26
496	20241024	114800	257815070	10000	10000	10000	10000	8
497	20241024	114700	257735070	10010	10010	10010	10010	3
498	20241024	114600	257705040	10010	9990	10010	9990	145
499	20241024	114500	256255450	9990	10000	10000	9990	2207
500	20241024	114400	234205490	10000	10000	10000	10000	210
501	20241024	114300	232105490	10000	10010	10010	10000	320
502	20241024	114200	228905290	10000	10000	10000	9990	736
503	20241024	114100	221550290	10000	10000	10000	10000	18
504	20241024	114000	221370290	10000	10010	10010	10000	227
505	20241024	113900	219100220	10020	10020	10020	10020	5
506	20241024	113800	219050120	10030	10030	10030	10030	5
507	20241024	113700	218999970	10030	10030	10030	10030	5
508	20241024	113600	218949820	10030	10030	10030	10030	6
509	20241024	113500	218889640	10020	10020	10020	10020	1
510	20241024	113400	218879620	10030	10020	10030	10020	4
511	20241024	113300	218839520	10030	10010	10030	9990	479
512	20241024	113200	214052410	10030	10030	10030	10030	1
513	20241024	113100	214042380	10010	10030	10030	10010	6
514	20241024	113000	213982300	10030	10030	10030	10030	1
515	20241024	112900	213972270	10030	10030	10030	10030	0
516	20241024	112800	213972270	10030	10020	10030	10020	5
517	20241024	112700	213922130	10030	10030	10030	10030	1
518	20241024	112600	213912100	10030	10020	10030	10020	7
519	20241024	112500	213841950	10000	10000	10000	10000	30
520	20241024	112400	213541950	9990	9990	9990	9990	600
521	20241024	112300	207547950	10020	10020	10020	10020	2
522	20241024	112200	207527910	10000	10000	10000	10000	0
523	20241024	112100	207527910	10000	10010	10010	10000	275
524	20241024	112000	204777390	10040	10040	10040	10040	0
525	20241024	111900	204777390	10040	10040	10040	10040	1
526	20241024	111800	204767350	10040	10040	10040	10040	3
527	20241024	111700	204737230	10040	10040	10040	10040	0
528	20241024	111600	204737230	10040	10010	10040	10010	6
529	20241024	111500	204677140	10010	10010	10010	10010	106
530	20241024	111400	203616080	10000	10000	10000	10000	160
531	20241024	111300	202016080	10000	10000	10000	10000	185
532	20241024	111200	200166080	10010	10010	10010	10010	0
533	20241024	111100	200166080	10010	10010	10010	10010	1
534	20241024	111000	200156070	10000	10000	10000	10000	10
535	20241024	110900	200056070	10000	10000	10000	10000	30
536	20241024	110800	199756070	10000	10000	10000	10000	100
537	20241024	110700	198756070	10000	10000	10000	10000	100
538	20241024	110600	197756070	10000	10000	10000	10000	0
539	20241024	110500	197756070	10000	10000	10000	10000	1
540	20241024	110400	197746070	10000	10000	10000	10000	107
541	20241024	110300	196676070	10000	10000	10000	10000	5
542	20241024	110200	196626070	10000	10010	10010	10000	56
543	20241024	110100	196066020	10000	10000	10000	10000	0
544	20241024	110000	196066020	10000	10010	10010	10000	3
545	20241024	105900	196036000	10010	10010	10010	10010	10
546	20241024	105800	195935900	10010	10000	10010	10000	125
547	20241024	105700	194685850	10010	10010	10010	10010	118
548	20241024	105600	193504670	10010	10010	10010	10010	1
549	20241024	105500	193494660	9990	9990	9990	9990	1
550	20241024	105400	193484670	10010	10010	10010	10000	6
551	20241024	105300	193424620	9990	10010	10010	9990	79
552	20241024	105200	192635260	10010	10010	10010	10000	4
553	20241024	105100	192595230	10010	10010	10010	10010	4
554	20241024	105000	192555190	10000	10000	10000	10000	2
555	20241024	104900	192535190	9990	9990	9990	9990	0
556	20241024	104800	192535190	9990	9990	9990	9990	0
557	20241024	104700	192535190	9990	9990	9990	9990	147
558	20241024	104600	191066660	9990	9990	9990	9990	604
559	20241024	104500	185032700	9990	10000	10000	9990	250
560	20241024	104400	182532940	10000	10000	10000	10000	0
561	20241024	104300	182532940	10000	10000	10000	10000	0
562	20241024	104200	182532940	10000	10000	10000	10000	0
563	20241024	104100	182532940	10000	10010	10010	10000	29
564	20241024	104000	182242830	10020	10020	10020	10020	1
565	20241024	103900	182232810	10010	10010	10010	10010	17
566	20241024	103800	182062640	10010	10010	10010	10010	6
567	20241024	103700	182002580	10010	10010	10010	10000	231
568	20241024	103600	179690720	10010	10000	10010	10000	4
569	20241024	103500	179650710	10010	10010	10010	10010	2
570	20241024	103400	179630690	10010	10010	10010	10010	3
571	20241024	103300	179600660	10000	10000	10000	10000	0
572	20241024	103200	179600660	10000	10000	10000	10000	1
573	20241024	103100	179590660	10000	10000	10000	10000	9
574	20241024	103000	179500660	10000	10000	10000	10000	0
575	20241024	102900	179500660	10000	10000	10000	10000	2
576	20241024	102800	179480660	10000	10000	10000	10000	5
577	20241024	102700	179430660	10000	10000	10000	10000	0
578	20241024	102600	179430660	10000	10000	10000	10000	12
579	20241024	102500	179310660	9990	9990	9990	9990	6
580	20241024	102400	179250720	9990	9990	9990	9990	11
581	20241024	102300	179140830	10000	9990	10000	9990	421
582	20241024	102200	174934990	10000	10010	10010	10000	13
583	20241024	102100	174804890	10000	10000	10000	10000	0
584	20241024	102000	174804890	10000	10000	10000	10000	3
585	20241024	101900	174774890	9990	10000	10000	9990	31
586	20241024	101800	174465190	10000	10000	10000	10000	1
587	20241024	101700	174455190	10000	10000	10000	10000	0
588	20241024	101600	174455190	10000	10000	10000	10000	3
589	20241024	101500	174425190	10000	10000	10000	10000	8
590	20241024	101400	174345190	10020	10010	10020	10000	290
591	20241024	101300	171442990	10010	10000	10010	10000	104
592	20241024	101200	170402180	10000	10030	10030	10000	464
593	20241024	101100	165755510	10040	10050	10050	10040	11
594	20241024	101000	165644970	10050	10050	10050	10050	1
595	20241024	100900	165634920	10020	10020	10020	10020	0
596	20241024	100800	165634920	10020	10020	10020	10020	63
597	20241024	100700	165003660	10020	10030	10030	10020	102
598	20241024	100600	163980980	10060	10030	10060	10030	53
599	20241024	100500	163449360	10030	10030	10030	10030	104
600	20241024	100400	162406240	10050	10050	10050	10050	0
601	20241024	100300	162406240	10050	10050	10050	10050	41
602	20241024	100200	161994190	10020	10020	10020	10020	130
603	20241024	100100	160691590	10030	10040	10040	10030	28
604	20241024	100000	160410710	10060	10060	10060	10060	62
605	20241024	095900	159786990	10060	10040	10060	10040	494
606	20241024	095800	154827190	10050	10050	10050	10050	8
607	20241024	095700	154746790	10060	10060	10060	10060	3
608	20241024	095600	154716610	10050	10050	10050	10050	71
609	20241024	095500	154003060	10060	10060	10060	10060	100
610	20241024	095400	152997060	10060	10070	10070	10060	7
611	20241024	095300	152926580	10070	10050	10070	10050	3
612	20241024	095200	152896400	10060	10060	10060	10060	105
613	20241024	095100	151840100	10060	10060	10060	10060	11
614	20241024	095000	151729440	10010	10060	10060	10010	437
615	20241024	094900	147353360	10060	10060	10060	10060	0
616	20241024	094800	147353360	10060	10060	10060	10060	19
617	20241024	094700	147162220	10060	10060	10060	10060	1
618	20241024	094600	147152160	10060	10060	10060	10060	10
619	20241024	094500	147051560	10040	10040	10040	10040	0
620	20241024	094400	147051560	10040	10070	10070	10040	2
621	20241024	094300	147031450	10010	10070	10070	10010	427
622	20241024	094200	142753230	10070	10050	10070	10050	134
623	20241024	094100	141405020	10040	10030	10040	10030	26
624	20241024	094000	141144220	10030	10030	10030	10030	8
625	20241024	093900	141063980	10020	10020	10020	10020	3
626	20241024	093800	141033920	10030	10010	10030	10010	75
627	20241024	093700	140282910	10020	10020	10020	10020	1
628	20241024	093600	140272890	10020	10020	10020	10020	414
629	20241024	093500	136124610	10010	10010	10010	10010	12
630	20241024	093400	136004490	10010	10000	10010	10000	8
631	20241024	093300	135924440	9990	10000	10000	9990	11
632	20241024	093200	135814540	9980	9980	9980	9980	0
633	20241024	093100	135814540	9980	9980	9980	9980	59
634	20241024	093000	135225720	9980	9980	9980	9970	405
635	20241024	092900	131186830	9980	9990	9990	9980	1140
636	20241024	092800	119809480	10020	10010	10020	9990	250
637	20241024	092700	117311840	10020	10020	10020	10020	9
638	20241024	092600	117221660	10020	10010	10020	10000	59
639	20241024	092500	116631120	9990	9990	9990	9990	0
640	20241024	092400	116631120	9990	10000	10000	9990	98
641	20241024	092300	115651990	10010	10010	10010	10010	1
642	20241024	092200	115641980	9990	10010	10010	9990	603
643	20241024	092100	109616700	10010	10010	10010	10010	0
644	20241024	092000	109616700	10010	10000	10010	10000	23
645	20241024	091900	109386570	10000	9990	10000	9990	159
646	20241024	091800	107798110	9990	10000	10000	9990	141
647	20241024	091700	106389470	9990	10000	10000	9990	438
648	20241024	091600	102013650	10000	10040	10040	10000	3037
649	20241024	091500	71630510	10050	10080	10080	10050	234
650	20241024	091400	69276360	10040	10050	10070	10040	819
651	20241024	091300	61039410	10060	10060	10060	10060	16
652	20241024	091200	60878450	10020	10020	10020	10010	580
653	20241024	091100	55070750	10020	10030	10050	10020	555
654	20241024	091000	49505330	10030	10030	10030	10030	360
655	20241024	090900	45894530	10040	10060	10070	10040	659
656	20241024	090800	39273190	10050	10070	10070	10050	600
657	20241024	090700	33241110	10070	10070	10070	10070	120
658	20241024	090600	32032710	10080	10100	10100	10080	546
659	20241024	090500	26523810	10080	10080	10080	10080	0
660	20241024	090400	26523810	10080	10130	10130	10080	884
661	20241024	090300	17588170	10140	10170	10170	10140	221
662	20241024	090200	15342770	10250	10250	10260	10250	92
663	20241024	090100	14399450	10280	10310	10310	10280	97
664	20241024	090000	13401990	10130	10130	10130	10130	1271