KissMeData/229000/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	204900	155088895	2255	2255	2255	2255	2139
3	20241024	204800	155088895	2255	2255	2255	2255	0
4	20241024	204700	155088895	2255	2255	2255	2255	0
5	20241024	204600	155088895	2255	2255	2255	2255	0
6	20241024	204500	155088895	2255	2255	2255	2255	0
7	20241024	204400	155088895	2255	2255	2255	2255	0
8	20241024	204300	155088895	2255	2255	2255	2255	0
9	20241024	204200	155088895	2255	2255	2255	2255	0
10	20241024	204100	155088895	2255	2255	2255	2255	0
11	20241024	204000	155088895	2255	2255	2255	2255	0
12	20241024	203900	155088895	2255	2255	2255	2255	0
13	20241024	203800	155088895	2255	2255	2255	2255	0
14	20241024	203700	155088895	2255	2255	2255	2255	0
15	20241024	203600	155088895	2255	2255	2255	2255	0
16	20241024	203500	155088895	2255	2255	2255	2255	0
17	20241024	203400	155088895	2255	2255	2255	2255	0
18	20241024	203300	155088895	2255	2255	2255	2255	0
19	20241024	203200	155088895	2255	2255	2255	2255	0
20	20241024	203100	155088895	2255	2255	2255	2255	0
21	20241024	203000	155088895	2255	2255	2255	2255	0
22	20241024	202900	155088895	2255	2255	2255	2255	0
23	20241024	202800	155088895	2255	2255	2255	2255	0
24	20241024	202700	155088895	2255	2255	2255	2255	0
25	20241024	202600	155088895	2255	2255	2255	2255	0
26	20241024	202500	155088895	2255	2255	2255	2255	0
27	20241024	202400	155088895	2255	2255	2255	2255	0
28	20241024	202300	155088895	2255	2255	2255	2255	0
29	20241024	202200	155088895	2255	2255	2255	2255	0
30	20241024	202100	155088895	2255	2255	2255	2255	0
31	20241024	202000	155088895	2255	2255	2255	2255	0
32	20241024	201900	155088895	2255	2255	2255	2255	2139
33	20241024	201800	155088895	2255	2255	2255	2255	0
34	20241024	201700	155088895	2255	2255	2255	2255	0
35	20241024	201600	155088895	2255	2255	2255	2255	0
36	20241024	201500	155088895	2255	2255	2255	2255	0
37	20241024	201400	155088895	2255	2255	2255	2255	0
38	20241024	201300	155088895	2255	2255	2255	2255	0
39	20241024	201200	155088895	2255	2255	2255	2255	0
40	20241024	201100	155088895	2255	2255	2255	2255	0
41	20241024	201000	155088895	2255	2255	2255	2255	0
42	20241024	200900	155088895	2255	2255	2255	2255	0
43	20241024	200800	155088895	2255	2255	2255	2255	0
44	20241024	200700	155088895	2255	2255	2255	2255	0
45	20241024	200600	155088895	2255	2255	2255	2255	0
46	20241024	200500	155088895	2255	2255	2255	2255	0
47	20241024	200400	155088895	2255	2255	2255	2255	0
48	20241024	200300	155088895	2255	2255	2255	2255	0
49	20241024	200200	155088895	2255	2255	2255	2255	0
50	20241024	200100	155088895	2255	2255	2255	2255	0
51	20241024	200000	155088895	2255	2255	2255	2255	0
52	20241024	195900	155088895	2255	2255	2255	2255	0
53	20241024	195800	155088895	2255	2255	2255	2255	0
54	20241024	195700	155088895	2255	2255	2255	2255	0
55	20241024	195600	155088895	2255	2255	2255	2255	0
56	20241024	195500	155088895	2255	2255	2255	2255	0
57	20241024	195400	155088895	2255	2255	2255	2255	0
58	20241024	195300	155088895	2255	2255	2255	2255	0
59	20241024	195200	155088895	2255	2255	2255	2255	0
60	20241024	195100	155088895	2255	2255	2255	2255	0
61	20241024	195000	155088895	2255	2255	2255	2255	0
62	20241024	194900	155088895	2255	2255	2255	2255	2139
63	20241024	194800	155088895	2255	2255	2255	2255	0
64	20241024	194700	155088895	2255	2255	2255	2255	0
65	20241024	194600	155088895	2255	2255	2255	2255	0
66	20241024	194500	155088895	2255	2255	2255	2255	0
67	20241024	194400	155088895	2255	2255	2255	2255	0
68	20241024	194300	155088895	2255	2255	2255	2255	0
69	20241024	194200	155088895	2255	2255	2255	2255	0
70	20241024	194100	155088895	2255	2255	2255	2255	0
71	20241024	194000	155088895	2255	2255	2255	2255	0
72	20241024	193900	155088895	2255	2255	2255	2255	0
73	20241024	193800	155088895	2255	2255	2255	2255	0
74	20241024	193700	155088895	2255	2255	2255	2255	0
75	20241024	193600	155088895	2255	2255	2255	2255	0
76	20241024	193500	155088895	2255	2255	2255	2255	0
77	20241024	193400	155088895	2255	2255	2255	2255	0
78	20241024	193300	155088895	2255	2255	2255	2255	0
79	20241024	193200	155088895	2255	2255	2255	2255	0
80	20241024	193100	155088895	2255	2255	2255	2255	0
81	20241024	193000	155088895	2255	2255	2255	2255	0
82	20241024	192900	155088895	2255	2255	2255	2255	0
83	20241024	192800	155088895	2255	2255	2255	2255	0
84	20241024	192700	155088895	2255	2255	2255	2255	0
85	20241024	192600	155088895	2255	2255	2255	2255	0
86	20241024	192500	155088895	2255	2255	2255	2255	0
87	20241024	192400	155088895	2255	2255	2255	2255	0
88	20241024	192300	155088895	2255	2255	2255	2255	0
89	20241024	192200	155088895	2255	2255	2255	2255	0
90	20241024	192100	155088895	2255	2255	2255	2255	0
91	20241024	192000	155088895	2255	2255	2255	2255	0
92	20241024	191900	155088895	2255	2255	2255	2255	2139
93	20241024	191800	155088895	2255	2255	2255	2255	0
94	20241024	191700	155088895	2255	2255	2255	2255	0
95	20241024	191600	155088895	2255	2255	2255	2255	0
96	20241024	191500	155088895	2255	2255	2255	2255	0
97	20241024	191400	155088895	2255	2255	2255	2255	0
98	20241024	191300	155088895	2255	2255	2255	2255	0
99	20241024	191200	155088895	2255	2255	2255	2255	0
100	20241024	191100	155088895	2255	2255	2255	2255	0
101	20241024	191000	155088895	2255	2255	2255	2255	0
102	20241024	190900	155088895	2255	2255	2255	2255	0
103	20241024	190800	155088895	2255	2255	2255	2255	0
104	20241024	190700	155088895	2255	2255	2255	2255	0
105	20241024	190600	155088895	2255	2255	2255	2255	0
106	20241024	190500	155088895	2255	2255	2255	2255	0
107	20241024	190400	155088895	2255	2255	2255	2255	0
108	20241024	190300	155088895	2255	2255	2255	2255	0
109	20241024	190200	155088895	2255	2255	2255	2255	0
110	20241024	190100	155088895	2255	2255	2255	2255	0
111	20241024	190000	155088895	2255	2255	2255	2255	0
112	20241024	185900	155088895	2255	2255	2255	2255	0
113	20241024	185800	155088895	2255	2255	2255	2255	0
114	20241024	185700	155088895	2255	2255	2255	2255	0
115	20241024	185600	155088895	2255	2255	2255	2255	0
116	20241024	185500	155088895	2255	2255	2255	2255	0
117	20241024	185400	155088895	2255	2255	2255	2255	0
118	20241024	185300	155088895	2255	2255	2255	2255	0
119	20241024	185200	155088895	2255	2255	2255	2255	0
120	20241024	185100	155088895	2255	2255	2255	2255	0
121	20241024	185000	155088895	2255	2255	2255	2255	0
122	20241024	184900	155088895	2255	2255	2255	2255	2139
123	20241024	184800	155088895	2255	2255	2255	2255	0
124	20241024	184700	155088895	2255	2255	2255	2255	0
125	20241024	184600	155088895	2255	2255	2255	2255	0
126	20241024	184500	155088895	2255	2255	2255	2255	0
127	20241024	184400	155088895	2255	2255	2255	2255	0
128	20241024	184300	155088895	2255	2255	2255	2255	0
129	20241024	184200	155088895	2255	2255	2255	2255	0
130	20241024	184100	155088895	2255	2255	2255	2255	0
131	20241024	184000	155088895	2255	2255	2255	2255	0
132	20241024	183900	155088895	2255	2255	2255	2255	0
133	20241024	183800	155088895	2255	2255	2255	2255	0
134	20241024	183700	155088895	2255	2255	2255	2255	0
135	20241024	183600	155088895	2255	2255	2255	2255	0
136	20241024	183500	155088895	2255	2255	2255	2255	0
137	20241024	183400	155088895	2255	2255	2255	2255	0
138	20241024	183300	155088895	2255	2255	2255	2255	0
139	20241024	183200	155088895	2255	2255	2255	2255	0
140	20241024	183100	155088895	2255	2255	2255	2255	0
141	20241024	183000	155088895	2255	2255	2255	2255	0
142	20241024	182900	155088895	2255	2255	2255	2255	0
143	20241024	182800	155088895	2255	2255	2255	2255	0
144	20241024	182700	155088895	2255	2255	2255	2255	0
145	20241024	182600	155088895	2255	2255	2255	2255	0
146	20241024	182500	155088895	2255	2255	2255	2255	0
147	20241024	182400	155088895	2255	2255	2255	2255	0
148	20241024	182300	155088895	2255	2255	2255	2255	0
149	20241024	182200	155088895	2255	2255	2255	2255	0
150	20241024	182100	155088895	2255	2255	2255	2255	0
151	20241024	182000	155088895	2255	2255	2255	2255	0
152	20241024	181900	155088895	2255	2255	2255	2255	2139
153	20241024	181800	155088895	2255	2255	2255	2255	0
154	20241024	181700	155088895	2255	2255	2255	2255	0
155	20241024	181600	155088895	2255	2255	2255	2255	0
156	20241024	181500	155088895	2255	2255	2255	2255	0
157	20241024	181400	155088895	2255	2255	2255	2255	0
158	20241024	181300	155088895	2255	2255	2255	2255	0
159	20241024	181200	155088895	2255	2255	2255	2255	0
160	20241024	181100	155088895	2255	2255	2255	2255	0
161	20241024	181000	155088895	2255	2255	2255	2255	0
162	20241024	180900	155088895	2255	2255	2255	2255	0
163	20241024	180800	155088895	2255	2255	2255	2255	0
164	20241024	180700	155088895	2255	2255	2255	2255	0
165	20241024	180600	155088895	2255	2255	2255	2255	0
166	20241024	180500	155088895	2255	2255	2255	2255	0
167	20241024	180400	155088895	2255	2255	2255	2255	0
168	20241024	180300	155088895	2255	2255	2255	2255	0
169	20241024	180200	155088895	2255	2255	2255	2255	0
170	20241024	180100	155088895	2255	2255	2255	2255	0
171	20241024	180000	155088895	2255	2255	2255	2255	0
172	20241024	175900	155088895	2255	2255	2255	2255	0
173	20241024	175800	155088895	2255	2255	2255	2255	0
174	20241024	175700	155088895	2255	2255	2255	2255	0
175	20241024	175600	155088895	2255	2255	2255	2255	0
176	20241024	175500	155088895	2255	2255	2255	2255	0
177	20241024	175400	155088895	2255	2255	2255	2255	0
178	20241024	175300	155088895	2255	2255	2255	2255	0
179	20241024	175200	155088895	2255	2255	2255	2255	0
180	20241024	175100	155088895	2255	2255	2255	2255	0
181	20241024	175000	155088895	2255	2255	2255	2255	0
182	20241024	174900	155088895	2255	2255	2255	2255	2139
183	20241024	174800	155088895	2255	2255	2255	2255	0
184	20241024	174700	155088895	2255	2255	2255	2255	0
185	20241024	174600	155088895	2255	2255	2255	2255	0
186	20241024	174500	155088895	2255	2255	2255	2255	0
187	20241024	174400	155088895	2255	2255	2255	2255	0
188	20241024	174300	155088895	2255	2255	2255	2255	0
189	20241024	174200	155088895	2255	2255	2255	2255	0
190	20241024	174100	155088895	2255	2255	2255	2255	0
191	20241024	174000	155088895	2255	2255	2255	2255	0
192	20241024	173900	155088895	2255	2255	2255	2255	0
193	20241024	173800	155088895	2255	2255	2255	2255	0
194	20241024	173700	155088895	2255	2255	2255	2255	0
195	20241024	173600	155088895	2255	2255	2255	2255	0
196	20241024	173500	155088895	2255	2255	2255	2255	0
197	20241024	173400	155088895	2255	2255	2255	2255	0
198	20241024	173300	155088895	2255	2255	2255	2255	0
199	20241024	173200	155088895	2255	2255	2255	2255	0
200	20241024	173100	155088895	2255	2255	2255	2255	0
201	20241024	173000	155088895	2255	2255	2255	2255	0
202	20241024	172900	155088895	2255	2255	2255	2255	0
203	20241024	172800	155088895	2255	2255	2255	2255	0
204	20241024	172700	155088895	2255	2255	2255	2255	0
205	20241024	172600	155088895	2255	2255	2255	2255	0
206	20241024	172500	155088895	2255	2255	2255	2255	0
207	20241024	172400	155088895	2255	2255	2255	2255	0
208	20241024	172300	155088895	2255	2255	2255	2255	0
209	20241024	172200	155088895	2255	2255	2255	2255	0
210	20241024	172100	155088895	2255	2255	2255	2255	0
211	20241024	172000	155088895	2255	2255	2255	2255	0
212	20241024	171900	155088895	2255	2255	2255	2255	2139
213	20241024	171800	155088895	2255	2255	2255	2255	0
214	20241024	171700	155088895	2255	2255	2255	2255	0
215	20241024	171600	155088895	2255	2255	2255	2255	0
216	20241024	171500	155088895	2255	2255	2255	2255	0
217	20241024	171400	155088895	2255	2255	2255	2255	0
218	20241024	171300	155088895	2255	2255	2255	2255	0
219	20241024	171200	155088895	2255	2255	2255	2255	0
220	20241024	171100	155088895	2255	2255	2255	2255	0
221	20241024	171000	155088895	2255	2255	2255	2255	0
222	20241024	170900	155088895	2255	2255	2255	2255	0
223	20241024	170800	155088895	2255	2255	2255	2255	0
224	20241024	170700	155088895	2255	2255	2255	2255	0
225	20241024	170600	155088895	2255	2255	2255	2255	0
226	20241024	170500	155088895	2255	2255	2255	2255	0
227	20241024	170400	155088895	2255	2255	2255	2255	0
228	20241024	170300	155088895	2255	2255	2255	2255	0
229	20241024	170200	155088895	2255	2255	2255	2255	0
230	20241024	170100	155088895	2255	2255	2255	2255	0
231	20241024	170000	155088895	2255	2255	2255	2255	0
232	20241024	165900	155088895	2255	2255	2255	2255	0
233	20241024	165800	155088895	2255	2255	2255	2255	0
234	20241024	165700	155088895	2255	2255	2255	2255	0
235	20241024	165600	155088895	2255	2255	2255	2255	0
236	20241024	165500	155088895	2255	2255	2255	2255	0
237	20241024	165400	155088895	2255	2255	2255	2255	0
238	20241024	165300	155088895	2255	2255	2255	2255	0
239	20241024	165200	155088895	2255	2255	2255	2255	0
240	20241024	165100	155088895	2255	2255	2255	2255	0
241	20241024	165000	155088895	2255	2255	2255	2255	0
242	20241024	164900	155088895	2255	2255	2255	2255	2139
243	20241024	164800	155088895	2255	2255	2255	2255	0
244	20241024	164700	155088895	2255	2255	2255	2255	0
245	20241024	164600	155088895	2255	2255	2255	2255	0
246	20241024	164500	155088895	2255	2255	2255	2255	0
247	20241024	164400	155088895	2255	2255	2255	2255	0
248	20241024	164300	155088895	2255	2255	2255	2255	0
249	20241024	164200	155088895	2255	2255	2255	2255	0
250	20241024	164100	155088895	2255	2255	2255	2255	0
251	20241024	164000	155088895	2255	2255	2255	2255	0
252	20241024	163900	155088895	2255	2255	2255	2255	0
253	20241024	163800	155088895	2255	2255	2255	2255	0
254	20241024	163700	155088895	2255	2255	2255	2255	0
255	20241024	163600	155088895	2255	2255	2255	2255	0
256	20241024	163500	155088895	2255	2255	2255	2255	0
257	20241024	163400	155088895	2255	2255	2255	2255	0
258	20241024	163300	155088895	2255	2255	2255	2255	0
259	20241024	163200	155088895	2255	2255	2255	2255	0
260	20241024	163100	155088895	2255	2255	2255	2255	0
261	20241024	163000	155088895	2255	2255	2255	2255	0
262	20241024	162900	155088895	2255	2255	2255	2255	0
263	20241024	162800	155088895	2255	2255	2255	2255	0
264	20241024	162700	155088895	2255	2255	2255	2255	0
265	20241024	162600	155088895	2255	2255	2255	2255	0
266	20241024	162500	155088895	2255	2255	2255	2255	0
267	20241024	162400	155088895	2255	2255	2255	2255	0
268	20241024	162300	155088895	2255	2255	2255	2255	0
269	20241024	162200	155088895	2255	2255	2255	2255	0
270	20241024	162100	155088895	2255	2255	2255	2255	0
271	20241024	162000	155088895	2255	2255	2255	2255	0
272	20241024	161900	155088895	2255	2255	2255	2255	2139
273	20241024	161800	155088895	2255	2255	2255	2255	0
274	20241024	161700	155088895	2255	2255	2255	2255	0
275	20241024	161600	155088895	2255	2255	2255	2255	0
276	20241024	161500	155088895	2255	2255	2255	2255	0
277	20241024	161400	155088895	2255	2255	2255	2255	0
278	20241024	161300	155088895	2255	2255	2255	2255	0
279	20241024	161200	155088895	2255	2255	2255	2255	0
280	20241024	161100	155088895	2255	2255	2255	2255	0
281	20241024	161000	155088895	2255	2255	2255	2255	0
282	20241024	160900	155088895	2255	2255	2255	2255	0
283	20241024	160800	155088895	2255	2255	2255	2255	0
284	20241024	160700	155088895	2255	2255	2255	2255	0
285	20241024	160600	155088895	2255	2255	2255	2255	0
286	20241024	160500	155088895	2255	2255	2255	2255	0
287	20241024	160400	155088895	2255	2255	2255	2255	0
288	20241024	160300	155088895	2255	2255	2255	2255	0
289	20241024	160200	155088895	2255	2255	2255	2255	0
290	20241024	160100	155088895	2255	2255	2255	2255	0
291	20241024	160000	155088895	2255	2255	2255	2255	0
292	20241024	155900	155088895	2255	2255	2255	2255	0
293	20241024	155800	155088895	2255	2255	2255	2255	0
294	20241024	155700	155088895	2255	2255	2255	2255	0
295	20241024	155600	155088895	2255	2255	2255	2255	0
296	20241024	155500	155088895	2255	2255	2255	2255	0
297	20241024	155400	155088895	2255	2255	2255	2255	0
298	20241024	155300	155088895	2255	2255	2255	2255	0
299	20241024	155200	155088895	2255	2255	2255	2255	0
300	20241024	155100	155088895	2255	2255	2255	2255	0
301	20241024	155000	155088895	2255	2255	2255	2255	0
302	20241024	154900	155088895	2255	2255	2255	2255	2139
303	20241024	154800	155088895	2255	2255	2255	2255	0
304	20241024	154700	155088895	2255	2255	2255	2255	0
305	20241024	154600	155088895	2255	2255	2255	2255	0
306	20241024	154500	155088895	2255	2255	2255	2255	0
307	20241024	154400	155088895	2255	2255	2255	2255	0
308	20241024	154300	155088895	2255	2255	2255	2255	0
309	20241024	154200	155088895	2255	2255	2255	2255	0
310	20241024	154100	155088895	2255	2255	2255	2255	0
311	20241024	154000	155088895	2255	2255	2255	2255	0
312	20241024	153900	155088895	2255	2255	2255	2255	0
313	20241024	153800	155088895	2255	2255	2255	2255	0
314	20241024	153700	155088895	2255	2255	2255	2255	0
315	20241024	153600	155088895	2255	2255	2255	2255	0
316	20241024	153500	155088895	2255	2255	2255	2255	0
317	20241024	153400	155088895	2255	2255	2255	2255	0
318	20241024	153300	155088895	2255	2255	2255	2255	0
319	20241024	153200	155088895	2255	2255	2255	2255	0
320	20241024	153100	155088895	2255	2255	2255	2255	0
321	20241024	153000	155088895	2255	2255	2255	2255	2139
322	20241024	152900	150265450	2265	2265	2265	2265	0
323	20241024	152800	150265450	2265	2265	2265	2265	0
324	20241024	152700	150265450	2265	2265	2265	2265	0
325	20241024	152600	150265450	2265	2265	2265	2265	0
326	20241024	152500	150265450	2265	2265	2265	2265	0
327	20241024	152400	150265450	2265	2265	2265	2265	0
328	20241024	152300	150265450	2265	2265	2265	2265	0
329	20241024	152200	150265450	2265	2265	2265	2265	0
330	20241024	152100	150265450	2265	2265	2265	2265	0
331	20241024	152000	150265450	2265	2265	2265	2265	0
332	20241024	151900	150265450	2265	2265	2265	2265	0
333	20241024	151800	150265450	2265	2275	2285	2265	2312
334	20241024	151700	145014590	2275	2275	2275	2275	27
335	20241024	151600	144953165	2285	2285	2285	2285	1
336	20241024	151500	144950880	2285	2285	2285	2285	3
337	20241024	151400	144944025	2295	2295	2295	2295	0
338	20241024	151300	144944025	2295	2290	2295	2290	217
339	20241024	151200	144446655	2290	2290	2290	2290	10
340	20241024	151100	144423755	2290	2290	2290	2290	12
341	20241024	151000	144396275	2295	2295	2295	2295	0
342	20241024	150900	144396275	2295	2295	2295	2295	0
343	20241024	150800	144396275	2295	2295	2295	2295	0
344	20241024	150700	144396275	2295	2295	2295	2295	5
345	20241024	150600	144384800	2295	2295	2295	2295	0
346	20241024	150500	144384800	2295	2295	2295	2295	18
347	20241024	150400	144343490	2295	2295	2295	2295	0
348	20241024	150300	144343490	2295	2295	2295	2295	0
349	20241024	150200	144343490	2295	2295	2295	2295	3
350	20241024	150100	144336605	2275	2285	2285	2275	3000
351	20241024	150000	137497290	2290	2290	2290	2290	1177
352	20241024	145900	134801960	2300	2300	2300	2300	0
353	20241024	145800	134801960	2300	2300	2300	2300	0
354	20241024	145700	134801960	2300	2300	2300	2300	0
355	20241024	145600	134801960	2300	2300	2300	2300	0
356	20241024	145500	134801960	2300	2290	2300	2290	6
357	20241024	145400	134788210	2290	2290	2290	2290	51
358	20241024	145300	134671420	2300	2300	2300	2300	0
359	20241024	145200	134671420	2300	2300	2300	2300	2
360	20241024	145100	134666820	2290	2290	2290	2290	0
361	20241024	145000	134666820	2290	2290	2290	2290	0
362	20241024	144900	134666820	2290	2290	2290	2290	0
363	20241024	144800	134666820	2290	2290	2290	2290	120
364	20241024	144700	134392020	2290	2290	2290	2290	150
365	20241024	144600	134048520	2290	2290	2290	2290	0
366	20241024	144500	134048520	2290	2290	2290	2290	0
367	20241024	144400	134048520	2290	2290	2290	2290	0
368	20241024	144300	134048520	2290	2290	2290	2290	0
369	20241024	144200	134048520	2290	2295	2295	2290	246
370	20241024	144100	133485155	2295	2295	2295	2295	500
371	20241024	144000	132337655	2290	2290	2290	2290	200
372	20241024	143900	131879655	2300	2300	2300	2300	0
373	20241024	143800	131879655	2300	2300	2300	2290	11
374	20241024	143700	131854410	2295	2295	2295	2295	122
375	20241024	143600	131574420	2295	2295	2295	2295	378
376	20241024	143500	130706910	2305	2305	2305	2305	0
377	20241024	143400	130706910	2305	2305	2305	2305	0
378	20241024	143300	130706910	2305	2290	2305	2290	101
379	20241024	143200	130475410	2285	2280	2285	2280	188
380	20241024	143100	130046580	2285	2285	2285	2285	0
381	20241024	143000	130046580	2285	2285	2285	2285	82
382	20241024	142900	129859210	2285	2285	2285	2285	0
383	20241024	142800	129859210	2285	2285	2285	2285	135
384	20241024	142700	129550735	2285	2285	2285	2285	0
385	20241024	142600	129550735	2285	2285	2285	2285	65
386	20241024	142500	129402210	2285	2285	2285	2285	140
387	20241024	142400	129082310	2285	2285	2285	2285	0
388	20241024	142300	129082310	2285	2290	2290	2285	1300
389	20241024	142200	126106575	2290	2290	2290	2290	0
390	20241024	142100	126106575	2290	2290	2290	2290	3
391	20241024	142000	126099705	2295	2295	2295	2295	0
392	20241024	141900	126099705	2295	2295	2295	2295	0
393	20241024	141800	126099705	2295	2295	2295	2295	0
394	20241024	141700	126099705	2295	2295	2295	2295	10
395	20241024	141600	126076755	2295	2295	2295	2295	0
396	20241024	141500	126076755	2295	2295	2295	2295	0
397	20241024	141400	126076755	2295	2295	2295	2295	0
398	20241024	141300	126076755	2295	2295	2295	2295	0
399	20241024	141200	126076755	2295	2295	2295	2295	51
400	20241024	141100	125959710	2305	2305	2305	2305	0
401	20241024	141000	125959710	2305	2305	2305	2305	0
402	20241024	140900	125959710	2305	2305	2305	2305	0
403	20241024	140800	125959710	2305	2305	2305	2305	1
404	20241024	140700	125957405	2300	2300	2300	2300	0
405	20241024	140600	125957405	2300	2300	2300	2300	0
406	20241024	140500	125957405	2300	2300	2300	2300	0
407	20241024	140400	125957405	2300	2300	2300	2300	0
408	20241024	140300	125957405	2300	2300	2300	2300	0
409	20241024	140200	125957405	2300	2300	2300	2300	568
410	20241024	140100	124651005	2295	2295	2295	2295	0
411	20241024	140000	124651005	2295	2295	2295	2295	0
412	20241024	135900	124651005	2295	2295	2295	2295	474
413	20241024	135800	123563175	2290	2290	2290	2290	0
414	20241024	135700	123563175	2290	2280	2290	2280	478
415	20241024	135600	122469155	2280	2280	2280	2280	0
416	20241024	135500	122469155	2280	2280	2280	2280	0
417	20241024	135400	122469155	2280	2280	2280	2280	0
418	20241024	135300	122469155	2280	2280	2280	2280	0
419	20241024	135200	122469155	2280	2290	2290	2280	88
420	20241024	135100	122267935	2290	2290	2290	2290	754
421	20241024	135000	120541275	2290	2290	2290	2290	20
422	20241024	134900	120495475	2280	2280	2280	2280	0
423	20241024	134800	120495475	2280	2280	2280	2280	0
424	20241024	134700	120495475	2280	2280	2280	2280	0
425	20241024	134600	120495475	2280	2280	2280	2280	0
426	20241024	134500	120495475	2280	2280	2280	2280	0
427	20241024	134400	120495475	2280	2280	2280	2280	0
428	20241024	134300	120495475	2280	2280	2280	2280	0
429	20241024	134200	120495475	2280	2280	2280	2280	0
430	20241024	134100	120495475	2280	2290	2290	2280	2075
431	20241024	134000	115759725	2290	2300	2300	2290	7300
432	20241024	133900	98994510	2300	2305	2305	2300	622
433	20241024	133800	97562375	2315	2315	2315	2315	0
434	20241024	133700	97562375	2315	2315	2315	2315	0
435	20241024	133600	97562375	2315	2310	2315	2310	3
436	20241024	133500	97555440	2305	2305	2305	2305	0
437	20241024	133400	97555440	2305	2305	2305	2305	186
438	20241024	133300	97126710	2310	2310	2310	2310	0
439	20241024	133200	97126710	2310	2310	2310	2310	0
440	20241024	133100	97126710	2310	2305	2310	2305	165
441	20241024	133000	96746285	2310	2310	2310	2310	0
442	20241024	132900	96746285	2310	2305	2310	2305	16
443	20241024	132800	96709355	2305	2305	2305	2305	0
444	20241024	132700	96709355	2305	2305	2305	2305	1
445	20241024	132600	96707050	2305	2305	2305	2305	0
446	20241024	132500	96707050	2305	2305	2305	2305	0
447	20241024	132400	96707050	2305	2305	2305	2305	0
448	20241024	132300	96707050	2305	2305	2305	2305	0
449	20241024	132200	96707050	2305	2305	2305	2305	0
450	20241024	132100	96707050	2305	2305	2305	2305	2
451	20241024	132000	96702440	2305	2305	2305	2305	0
452	20241024	131900	96702440	2305	2305	2305	2305	0
453	20241024	131800	96702440	2305	2305	2305	2305	918
454	20241024	131700	94586450	2320	2320	2320	2320	100
455	20241024	131600	94354450	2320	2320	2320	2320	0
456	20241024	131500	94354450	2320	2320	2320	2320	0
457	20241024	131400	94354450	2320	2320	2320	2320	1
458	20241024	131300	94352130	2330	2330	2330	2330	0
459	20241024	131200	94352130	2330	2330	2330	2330	0
460	20241024	131100	94352130	2330	2330	2330	2330	0
461	20241024	131000	94352130	2330	2330	2330	2330	0
462	20241024	130900	94352130	2330	2330	2330	2330	0
463	20241024	130800	94352130	2330	2330	2330	2330	0
464	20241024	130700	94352130	2330	2330	2330	2330	0
465	20241024	130600	94352130	2330	2330	2330	2300	6001
466	20241024	130500	80464585	2330	2330	2330	2330	0
467	20241024	130400	80464585	2330	2330	2330	2330	7
468	20241024	130300	80448275	2330	2340	2340	2325	565
469	20241024	130200	79131990	2345	2345	2345	2345	0
470	20241024	130100	79131990	2345	2345	2345	2345	0
471	20241024	130000	79131990	2345	2345	2345	2345	0
472	20241024	125900	79131990	2345	2345	2345	2345	0
473	20241024	125800	79131990	2345	2345	2345	2345	0
474	20241024	125700	79131990	2345	2345	2345	2345	0
475	20241024	125600	79131990	2345	2345	2345	2345	0
476	20241024	125500	79131990	2345	2345	2345	2345	0
477	20241024	125400	79131990	2345	2345	2345	2345	0
478	20241024	125300	79131990	2345	2345	2345	2345	0
479	20241024	125200	79131990	2345	2345	2345	2345	0
480	20241024	125100	79131990	2345	2345	2345	2345	0
481	20241024	125000	79131990	2345	2345	2345	2345	0
482	20241024	124900	79131990	2345	2345	2345	2345	0
483	20241024	124800	79131990	2345	2345	2345	2345	0
484	20241024	124700	79131990	2345	2345	2345	2345	0
485	20241024	124600	79131990	2345	2345	2345	2345	0
486	20241024	124500	79131990	2345	2345	2345	2345	0
487	20241024	124400	79131990	2345	2345	2345	2345	0
488	20241024	124300	79131990	2345	2345	2345	2345	0
489	20241024	124200	79131990	2345	2345	2345	2345	0
490	20241024	124100	79131990	2345	2345	2345	2345	0
491	20241024	124000	79131990	2345	2345	2345	2345	0
492	20241024	123900	79131990	2345	2345	2345	2345	0
493	20241024	123800	79131990	2345	2345	2345	2345	0
494	20241024	123700	79131990	2345	2345	2345	2345	0
495	20241024	123600	79131990	2345	2345	2345	2345	0
496	20241024	123500	79131990	2345	2345	2345	2345	0
497	20241024	123400	79131990	2345	2345	2345	2345	11
498	20241024	123300	79106195	2350	2350	2350	2350	0
499	20241024	123200	79106195	2350	2350	2350	2350	0
500	20241024	123100	79106195	2350	2350	2350	2350	0
501	20241024	123000	79106195	2350	2350	2350	2350	0
502	20241024	122900	79106195	2350	2350	2350	2350	0
503	20241024	122800	79106195	2350	2350	2350	2350	0
504	20241024	122700	79106195	2350	2350	2350	2350	0
505	20241024	122600	79106195	2350	2350	2350	2350	0
506	20241024	122500	79106195	2350	2350	2350	2350	0
507	20241024	122400	79106195	2350	2350	2350	2350	0
508	20241024	122300	79106195	2350	2350	2350	2350	0
509	20241024	122200	79106195	2350	2350	2350	2350	0
510	20241024	122100	79106195	2350	2350	2350	2350	5
511	20241024	122000	79094445	2350	2350	2350	2350	0
512	20241024	121900	79094445	2350	2350	2350	2350	5
513	20241024	121800	79082695	2350	2350	2350	2350	500
514	20241024	121700	77907695	2350	2350	2350	2350	0
515	20241024	121600	77907695	2350	2350	2350	2350	0
516	20241024	121500	77907695	2350	2350	2350	2350	0
517	20241024	121400	77907695	2350	2350	2350	2350	0
518	20241024	121300	77907695	2350	2350	2350	2350	0
519	20241024	121200	77907695	2350	2350	2350	2350	0
520	20241024	121100	77907695	2350	2350	2350	2350	0
521	20241024	121000	77907695	2350	2350	2350	2350	0
522	20241024	120900	77907695	2350	2350	2350	2350	0
523	20241024	120800	77907695	2350	2350	2350	2350	0
524	20241024	120700	77907695	2350	2350	2350	2350	1
525	20241024	120600	77905345	2350	2340	2350	2340	79
526	20241024	120500	77720395	2330	2330	2330	2330	0
527	20241024	120400	77720395	2330	2330	2330	2330	0
528	20241024	120300	77720395	2330	2330	2330	2330	0
529	20241024	120200	77720395	2330	2330	2330	2330	0
530	20241024	120100	77720395	2330	2330	2330	2330	751
531	20241024	120000	75970565	2350	2350	2350	2350	10
532	20241024	115900	75947065	2350	2350	2350	2350	0
533	20241024	115800	75947065	2350	2350	2350	2350	0
534	20241024	115700	75947065	2350	2350	2350	2350	239
535	20241024	115600	75385415	2350	2350	2350	2350	0
536	20241024	115500	75385415	2350	2350	2350	2350	0
537	20241024	115400	75385415	2350	2345	2350	2345	1031
538	20241024	115300	72964325	2345	2345	2345	2345	0
539	20241024	115200	72964325	2345	2345	2345	2345	0
540	20241024	115100	72964325	2345	2345	2345	2345	0
541	20241024	115000	72964325	2345	2345	2345	2345	0
542	20241024	114900	72964325	2345	2345	2345	2345	0
543	20241024	114800	72964325	2345	2345	2345	2345	0
544	20241024	114700	72964325	2345	2345	2345	2345	0
545	20241024	114600	72964325	2345	2345	2345	2345	0
546	20241024	114500	72964325	2345	2345	2345	2345	0
547	20241024	114400	72964325	2345	2345	2345	2345	0
548	20241024	114300	72964325	2345	2345	2345	2345	100
549	20241024	114200	72729825	2345	2345	2345	2345	0
550	20241024	114100	72729825	2345	2345	2345	2345	0
551	20241024	114000	72729825	2345	2345	2345	2345	0
552	20241024	113900	72729825	2345	2345	2345	2345	0
553	20241024	113800	72729825	2345	2345	2345	2345	0
554	20241024	113700	72729825	2345	2345	2345	2345	0
555	20241024	113600	72729825	2345	2345	2345	2345	4
556	20241024	113500	72720445	2345	2345	2345	2345	1
557	20241024	113400	72718100	2345	2345	2345	2345	0
558	20241024	113300	72718100	2345	2330	2345	2330	386
559	20241024	113200	71818705	2330	2330	2330	2330	0
560	20241024	113100	71818705	2330	2330	2330	2330	10
561	20241024	113000	71795405	2345	2345	2345	2345	0
562	20241024	112900	71795405	2345	2345	2345	2345	53
563	20241024	112800	71671120	2330	2330	2330	2330	0
564	20241024	112700	71671120	2330	2330	2330	2330	0
565	20241024	112600	71671120	2330	2330	2330	2330	0
566	20241024	112500	71671120	2330	2330	2330	2330	0
567	20241024	112400	71671120	2330	2330	2330	2330	0
568	20241024	112300	71671120	2330	2330	2330	2330	0
569	20241024	112200	71671120	2330	2335	2335	2330	60
570	20241024	112100	71531070	2330	2330	2330	2330	0
571	20241024	112000	71531070	2330	2330	2330	2330	0
572	20241024	111900	71531070	2330	2345	2345	2330	93
573	20241024	111800	71314210	2370	2370	2370	2370	0
574	20241024	111700	71314210	2370	2370	2370	2370	0
575	20241024	111600	71314210	2370	2370	2370	2370	0
576	20241024	111500	71314210	2370	2370	2370	2370	0
577	20241024	111400	71314210	2370	2370	2370	2370	0
578	20241024	111300	71314210	2370	2370	2370	2370	0
579	20241024	111200	71314210	2370	2370	2370	2370	0
580	20241024	111100	71314210	2370	2370	2370	2370	9
581	20241024	111000	71292880	2345	2345	2345	2345	0
582	20241024	110900	71292880	2345	2345	2345	2345	0
583	20241024	110800	71292880	2345	2345	2345	2345	0
584	20241024	110700	71292880	2345	2345	2345	2345	511
585	20241024	110600	70094585	2345	2345	2345	2345	0
586	20241024	110500	70094585	2345	2365	2365	2345	5
587	20241024	110400	70082810	2385	2385	2385	2385	0
588	20241024	110300	70082810	2385	2385	2385	2385	0
589	20241024	110200	70082810	2385	2385	2385	2385	0
590	20241024	110100	70082810	2385	2385	2385	2385	0
591	20241024	110000	70082810	2385	2355	2390	2355	4218
592	20241024	105900	60024625	2355	2355	2355	2355	0
593	20241024	105800	60024625	2355	2355	2355	2355	0
594	20241024	105700	60024625	2355	2355	2355	2355	0
595	20241024	105600	60024625	2355	2350	2355	2350	2
596	20241024	105500	60019920	2325	2325	2325	2325	0
597	20241024	105400	60019920	2325	2330	2385	2325	4947
598	20241024	105300	48369365	2315	2315	2315	2315	0
599	20241024	105200	48369365	2315	2315	2315	2315	0
600	20241024	105100	48369365	2315	2315	2315	2315	0
601	20241024	105000	48369365	2315	2315	2315	2315	1134
602	20241024	104900	45744155	2315	2315	2315	2315	0
603	20241024	104800	45744155	2315	2315	2315	2315	0
604	20241024	104700	45744155	2315	2315	2315	2315	0
605	20241024	104600	45744155	2315	2315	2315	2315	0
606	20241024	104500	45744155	2315	2315	2315	2315	0
607	20241024	104400	45744155	2315	2315	2315	2315	0
608	20241024	104300	45744155	2315	2315	2315	2315	0
609	20241024	104200	45744155	2315	2320	2320	2315	534
610	20241024	104100	44507695	2320	2320	2320	2320	0
611	20241024	104000	44507695	2320	2320	2320	2320	0
612	20241024	103900	44507695	2320	2320	2320	2320	0
613	20241024	103800	44507695	2320	2320	2320	2320	0
614	20241024	103700	44507695	2320	2320	2320	2320	59
615	20241024	103600	44370815	2335	2335	2335	2335	0
616	20241024	103500	44370815	2335	2335	2335	2335	0
617	20241024	103400	44370815	2335	2330	2335	2330	17
618	20241024	103300	44331125	2335	2335	2335	2335	0
619	20241024	103200	44331125	2335	2335	2335	2335	0
620	20241024	103100	44331125	2335	2335	2335	2335	0
621	20241024	103000	44331125	2335	2335	2335	2335	0
622	20241024	102900	44331125	2335	2335	2335	2335	0
623	20241024	102800	44331125	2335	2335	2335	2335	0
624	20241024	102700	44331125	2335	2335	2335	2335	0
625	20241024	102600	44331125	2335	2335	2335	2335	0
626	20241024	102500	44331125	2335	2335	2335	2335	0
627	20241024	102400	44331125	2335	2335	2335	2335	0
628	20241024	102300	44331125	2335	2335	2335	2335	0
629	20241024	102200	44331125	2335	2335	2335	2335	0
630	20241024	102100	44331125	2335	2335	2335	2335	0
631	20241024	102000	44331125	2335	2335	2335	2335	0
632	20241024	101900	44331125	2335	2335	2335	2335	0
633	20241024	101800	44331125	2335	2335	2335	2335	0
634	20241024	101700	44331125	2335	2335	2335	2335	0
635	20241024	101600	44331125	2335	2335	2335	2335	0
636	20241024	101500	44331125	2335	2335	2335	2335	0
637	20241024	101400	44331125	2335	2335	2335	2335	0
638	20241024	101300	44331125	2335	2335	2335	2335	0
639	20241024	101200	44331125	2335	2335	2335	2335	0
640	20241024	101100	44331125	2335	2335	2335	2335	0
641	20241024	101000	44331125	2335	2335	2335	2335	1
642	20241024	100900	44328790	2335	2335	2335	2335	0
643	20241024	100800	44328790	2335	2335	2335	2335	0
644	20241024	100700	44328790	2335	2335	2335	2335	5
645	20241024	100600	44317115	2335	2330	2335	2330	27
646	20241024	100500	44254180	2335	2335	2335	2335	0
647	20241024	100400	44254180	2335	2335	2335	2335	0
648	20241024	100300	44254180	2335	2335	2335	2335	0
649	20241024	100200	44254180	2335	2325	2335	2325	31
650	20241024	100100	44182095	2325	2330	2330	2325	10
651	20241024	100000	44158820	2330	2330	2330	2330	0
652	20241024	095900	44158820	2330	2330	2330	2330	0
653	20241024	095800	44158820	2330	2330	2330	2330	55
654	20241024	095700	44030670	2340	2340	2340	2340	10
655	20241024	095600	44007270	2340	2335	2340	2335	2
656	20241024	095500	44002595	2315	2350	2350	2310	3723
657	20241024	095400	35362645	2330	2350	2350	2330	241
658	20241024	095300	34799910	2350	2340	2350	2340	300
659	20241024	095200	34097760	2330	2330	2330	2330	0
660	20241024	095100	34097760	2330	2330	2330	2330	0
661	20241024	095000	34097760	2330	2330	2330	2330	530
662	20241024	094900	32862860	2320	2320	2320	2320	0
663	20241024	094800	32862860	2320	2320	2320	2320	50
664	20241024	094700	32746860	2320	2330	2330	2320	3000
665	20241024	094600	25781405	2335	2335	2335	2335	0
666	20241024	094500	25781405	2335	2335	2335	2335	0
667	20241024	094400	25781405	2335	2325	2335	2325	99
668	20241024	094300	25550390	2325	2325	2325	2325	0
669	20241024	094200	25550390	2325	2325	2325	2325	134
670	20241024	094100	25238840	2340	2340	2340	2325	29
671	20241024	094000	25171280	2340	2325	2340	2325	528
672	20241024	093900	23943260	2325	2325	2325	2325	0
673	20241024	093800	23943260	2325	2325	2325	2325	100
674	20241024	093700	23710760	2325	2325	2325	2325	90
675	20241024	093600	23501510	2325	2325	2325	2325	167
676	20241024	093500	23113235	2325	2325	2325	2325	7
677	20241024	093400	23096960	2325	2330	2330	2325	480
678	20241024	093300	21979710	2320	2320	2320	2320	0
679	20241024	093200	21979710	2320	2320	2320	2320	0
680	20241024	093100	21979710	2320	2320	2320	2320	45
681	20241024	093000	21875310	2325	2335	2335	2325	578
682	20241024	092900	20530825	2340	2340	2340	2340	0
683	20241024	092800	20530825	2340	2340	2340	2340	4
684	20241024	092700	20521465	2340	2340	2340	2340	50
685	20241024	092600	20404465	2340	2340	2340	2340	6
686	20241024	092500	20390425	2335	2335	2335	2335	0
687	20241024	092400	20390425	2335	2335	2335	2335	0
688	20241024	092300	20390425	2335	2335	2335	2335	0
689	20241024	092200	20390425	2335	2335	2335	2335	34
690	20241024	092100	20311035	2320	2325	2330	2320	734
691	20241024	092000	18608115	2330	2330	2330	2320	2597
692	20241024	091900	12575925	2325	2325	2325	2325	0
693	20241024	091800	12575925	2325	2340	2340	2325	442
694	20241024	091700	11543870	2340	2345	2345	2340	2566
695	20241024	091600	5526645	2350	2350	2350	2350	0
696	20241024	091500	5526645	2350	2350	2350	2350	3
697	20241024	091400	5519595	2350	2350	2350	2350	310
698	20241024	091300	4791095	2345	2350	2350	2345	207
699	20241024	091200	4305675	2345	2345	2345	2345	0
700	20241024	091100	4305675	2345	2345	2345	2345	361
701	20241024	091000	3459130	2350	2360	2360	2350	36
702	20241024	090900	3374240	2360	2370	2370	2355	1245
703	20241024	090800	441060	2375	2375	2375	2375	11
704	20241024	090700	414935	2380	2380	2380	2380	0
705	20241024	090600	414935	2380	2385	2385	2380	21
706	20241024	090500	364905	2385	2385	2385	2385	1
707	20241024	090400	362520	2385	2385	2385	2385	1
708	20241024	090300	360135	2385	2385	2385	2385	0
709	20241024	090200	360135	2385	2385	2385	2385	0
710	20241024	090100	360135	2385	2385	2385	2385	0
711	20241024	090000	360135	2385	2385	2385	2385	151