KissMeData/089790/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200200	177933155	4750	4750	4750	4750	1560
3	20241023	200100	177933155	4750	4750	4750	4750	0
4	20241023	200000	177933155	4750	4750	4750	4750	0
5	20241023	195900	177933155	4750	4750	4750	4750	0
6	20241023	195800	177933155	4750	4750	4750	4750	0
7	20241023	195700	177933155	4750	4750	4750	4750	0
8	20241023	195600	177933155	4750	4750	4750	4750	0
9	20241023	195500	177933155	4750	4750	4750	4750	0
10	20241023	195400	177933155	4750	4750	4750	4750	0
11	20241023	195300	177933155	4750	4750	4750	4750	0
12	20241023	195200	177933155	4750	4750	4750	4750	0
13	20241023	195100	177933155	4750	4750	4750	4750	0
14	20241023	195000	177933155	4750	4750	4750	4750	0
15	20241023	194900	177933155	4750	4750	4750	4750	0
16	20241023	194800	177933155	4750	4750	4750	4750	0
17	20241023	194700	177933155	4750	4750	4750	4750	0
18	20241023	194600	177933155	4750	4750	4750	4750	0
19	20241023	194500	177933155	4750	4750	4750	4750	0
20	20241023	194400	177933155	4750	4750	4750	4750	0
21	20241023	194300	177933155	4750	4750	4750	4750	0
22	20241023	194200	177933155	4750	4750	4750	4750	0
23	20241023	194100	177933155	4750	4750	4750	4750	0
24	20241023	194000	177933155	4750	4750	4750	4750	0
25	20241023	193900	177933155	4750	4750	4750	4750	0
26	20241023	193800	177933155	4750	4750	4750	4750	0
27	20241023	193700	177933155	4750	4750	4750	4750	0
28	20241023	193600	177933155	4750	4750	4750	4750	0
29	20241023	193500	177933155	4750	4750	4750	4750	0
30	20241023	193400	177933155	4750	4750	4750	4750	0
31	20241023	193300	177933155	4750	4750	4750	4750	0
32	20241023	193200	177933155	4750	4750	4750	4750	1560
33	20241023	193100	177933155	4750	4750	4750	4750	0
34	20241023	193000	177933155	4750	4750	4750	4750	0
35	20241023	192900	177933155	4750	4750	4750	4750	0
36	20241023	192800	177933155	4750	4750	4750	4750	0
37	20241023	192700	177933155	4750	4750	4750	4750	0
38	20241023	192600	177933155	4750	4750	4750	4750	0
39	20241023	192500	177933155	4750	4750	4750	4750	0
40	20241023	192400	177933155	4750	4750	4750	4750	0
41	20241023	192300	177933155	4750	4750	4750	4750	0
42	20241023	192200	177933155	4750	4750	4750	4750	0
43	20241023	192100	177933155	4750	4750	4750	4750	0
44	20241023	192000	177933155	4750	4750	4750	4750	0
45	20241023	191900	177933155	4750	4750	4750	4750	0
46	20241023	191800	177933155	4750	4750	4750	4750	0
47	20241023	191700	177933155	4750	4750	4750	4750	0
48	20241023	191600	177933155	4750	4750	4750	4750	0
49	20241023	191500	177933155	4750	4750	4750	4750	0
50	20241023	191400	177933155	4750	4750	4750	4750	0
51	20241023	191300	177933155	4750	4750	4750	4750	0
52	20241023	191200	177933155	4750	4750	4750	4750	0
53	20241023	191100	177933155	4750	4750	4750	4750	0
54	20241023	191000	177933155	4750	4750	4750	4750	0
55	20241023	190900	177933155	4750	4750	4750	4750	0
56	20241023	190800	177933155	4750	4750	4750	4750	0
57	20241023	190700	177933155	4750	4750	4750	4750	0
58	20241023	190600	177933155	4750	4750	4750	4750	0
59	20241023	190500	177933155	4750	4750	4750	4750	0
60	20241023	190400	177933155	4750	4750	4750	4750	0
61	20241023	190300	177933155	4750	4750	4750	4750	0
62	20241023	190200	177933155	4750	4750	4750	4750	1560
63	20241023	190100	177933155	4750	4750	4750	4750	0
64	20241023	190000	177933155	4750	4750	4750	4750	0
65	20241023	185900	177933155	4750	4750	4750	4750	0
66	20241023	185800	177933155	4750	4750	4750	4750	0
67	20241023	185700	177933155	4750	4750	4750	4750	0
68	20241023	185600	177933155	4750	4750	4750	4750	0
69	20241023	185500	177933155	4750	4750	4750	4750	0
70	20241023	185400	177933155	4750	4750	4750	4750	0
71	20241023	185300	177933155	4750	4750	4750	4750	0
72	20241023	185200	177933155	4750	4750	4750	4750	0
73	20241023	185100	177933155	4750	4750	4750	4750	0
74	20241023	185000	177933155	4750	4750	4750	4750	0
75	20241023	184900	177933155	4750	4750	4750	4750	0
76	20241023	184800	177933155	4750	4750	4750	4750	0
77	20241023	184700	177933155	4750	4750	4750	4750	0
78	20241023	184600	177933155	4750	4750	4750	4750	0
79	20241023	184500	177933155	4750	4750	4750	4750	0
80	20241023	184400	177933155	4750	4750	4750	4750	0
81	20241023	184300	177933155	4750	4750	4750	4750	0
82	20241023	184200	177933155	4750	4750	4750	4750	0
83	20241023	184100	177933155	4750	4750	4750	4750	0
84	20241023	184000	177933155	4750	4750	4750	4750	0
85	20241023	183900	177933155	4750	4750	4750	4750	0
86	20241023	183800	177933155	4750	4750	4750	4750	0
87	20241023	183700	177933155	4750	4750	4750	4750	0
88	20241023	183600	177933155	4750	4750	4750	4750	0
89	20241023	183500	177933155	4750	4750	4750	4750	0
90	20241023	183400	177933155	4750	4750	4750	4750	0
91	20241023	183300	177933155	4750	4750	4750	4750	0
92	20241023	183200	177933155	4750	4750	4750	4750	1560
93	20241023	183100	177933155	4750	4750	4750	4750	0
94	20241023	183000	177933155	4750	4750	4750	4750	0
95	20241023	182900	177933155	4750	4750	4750	4750	0
96	20241023	182800	177933155	4750	4750	4750	4750	0
97	20241023	182700	177933155	4750	4750	4750	4750	0
98	20241023	182600	177933155	4750	4750	4750	4750	0
99	20241023	182500	177933155	4750	4750	4750	4750	0
100	20241023	182400	177933155	4750	4750	4750	4750	0
101	20241023	182300	177933155	4750	4750	4750	4750	0
102	20241023	182200	177933155	4750	4750	4750	4750	0
103	20241023	182100	177933155	4750	4750	4750	4750	0
104	20241023	182000	177933155	4750	4750	4750	4750	0
105	20241023	181900	177933155	4750	4750	4750	4750	0
106	20241023	181800	177933155	4750	4750	4750	4750	0
107	20241023	181700	177933155	4750	4750	4750	4750	0
108	20241023	181600	177933155	4750	4750	4750	4750	0
109	20241023	181500	177933155	4750	4750	4750	4750	0
110	20241023	181400	177933155	4750	4750	4750	4750	0
111	20241023	181300	177933155	4750	4750	4750	4750	0
112	20241023	181200	177933155	4750	4750	4750	4750	0
113	20241023	181100	177933155	4750	4750	4750	4750	0
114	20241023	181000	177933155	4750	4750	4750	4750	0
115	20241023	180900	177933155	4750	4750	4750	4750	0
116	20241023	180800	177933155	4750	4750	4750	4750	0
117	20241023	180700	177933155	4750	4750	4750	4750	0
118	20241023	180600	177933155	4750	4750	4750	4750	0
119	20241023	180500	177933155	4750	4750	4750	4750	0
120	20241023	180400	177933155	4750	4750	4750	4750	0
121	20241023	180300	177933155	4750	4750	4750	4750	0
122	20241023	180200	177933155	4750	4750	4750	4750	1560
123	20241023	180100	177933155	4750	4750	4750	4750	0
124	20241023	180000	177933155	4750	4750	4750	4750	0
125	20241023	175900	177933155	4750	4750	4750	4750	0
126	20241023	175800	177933155	4750	4750	4750	4750	0
127	20241023	175700	177933155	4750	4750	4750	4750	0
128	20241023	175600	177933155	4750	4750	4750	4750	0
129	20241023	175500	177933155	4750	4750	4750	4750	0
130	20241023	175400	177933155	4750	4750	4750	4750	0
131	20241023	175300	177933155	4750	4750	4750	4750	0
132	20241023	175200	177933155	4750	4750	4750	4750	0
133	20241023	175100	177933155	4750	4750	4750	4750	0
134	20241023	175000	177933155	4750	4750	4750	4750	0
135	20241023	174900	177933155	4750	4750	4750	4750	0
136	20241023	174800	177933155	4750	4750	4750	4750	0
137	20241023	174700	177933155	4750	4750	4750	4750	0
138	20241023	174600	177933155	4750	4750	4750	4750	0
139	20241023	174500	177933155	4750	4750	4750	4750	0
140	20241023	174400	177933155	4750	4750	4750	4750	0
141	20241023	174300	177933155	4750	4750	4750	4750	0
142	20241023	174200	177933155	4750	4750	4750	4750	0
143	20241023	174100	177933155	4750	4750	4750	4750	0
144	20241023	174000	177933155	4750	4750	4750	4750	0
145	20241023	173900	177933155	4750	4750	4750	4750	0
146	20241023	173800	177933155	4750	4750	4750	4750	0
147	20241023	173700	177933155	4750	4750	4750	4750	0
148	20241023	173600	177933155	4750	4750	4750	4750	0
149	20241023	173500	177933155	4750	4750	4750	4750	0
150	20241023	173400	177933155	4750	4750	4750	4750	0
151	20241023	173300	177933155	4750	4750	4750	4750	0
152	20241023	173200	177933155	4750	4750	4750	4750	1560
153	20241023	173100	177933155	4750	4750	4750	4750	0
154	20241023	173000	177933155	4750	4750	4750	4750	0
155	20241023	172900	177933155	4750	4750	4750	4750	0
156	20241023	172800	177933155	4750	4750	4750	4750	0
157	20241023	172700	177933155	4750	4750	4750	4750	0
158	20241023	172600	177933155	4750	4750	4750	4750	0
159	20241023	172500	177933155	4750	4750	4750	4750	0
160	20241023	172400	177933155	4750	4750	4750	4750	0
161	20241023	172300	177933155	4750	4750	4750	4750	0
162	20241023	172200	177933155	4750	4750	4750	4750	0
163	20241023	172100	177933155	4750	4750	4750	4750	0
164	20241023	172000	177933155	4750	4750	4750	4750	0
165	20241023	171900	177933155	4750	4750	4750	4750	0
166	20241023	171800	177933155	4750	4750	4750	4750	0
167	20241023	171700	177933155	4750	4750	4750	4750	0
168	20241023	171600	177933155	4750	4750	4750	4750	0
169	20241023	171500	177933155	4750	4750	4750	4750	0
170	20241023	171400	177933155	4750	4750	4750	4750	0
171	20241023	171300	177933155	4750	4750	4750	4750	0
172	20241023	171200	177933155	4750	4750	4750	4750	0
173	20241023	171100	177933155	4750	4750	4750	4750	0
174	20241023	171000	177933155	4750	4750	4750	4750	0
175	20241023	170900	177933155	4750	4750	4750	4750	0
176	20241023	170800	177933155	4750	4750	4750	4750	0
177	20241023	170700	177933155	4750	4750	4750	4750	0
178	20241023	170600	177933155	4750	4750	4750	4750	0
179	20241023	170500	177933155	4750	4750	4750	4750	0
180	20241023	170400	177933155	4750	4750	4750	4750	0
181	20241023	170300	177933155	4750	4750	4750	4750	0
182	20241023	170200	177933155	4750	4750	4750	4750	1560
183	20241023	170100	177933155	4750	4750	4750	4750	0
184	20241023	170000	177933155	4750	4750	4750	4750	0
185	20241023	165900	177933155	4750	4750	4750	4750	0
186	20241023	165800	177933155	4750	4750	4750	4750	0
187	20241023	165700	177933155	4750	4750	4750	4750	0
188	20241023	165600	177933155	4750	4750	4750	4750	0
189	20241023	165500	177933155	4750	4750	4750	4750	0
190	20241023	165400	177933155	4750	4750	4750	4750	0
191	20241023	165300	177933155	4750	4750	4750	4750	0
192	20241023	165200	177933155	4750	4750	4750	4750	0
193	20241023	165100	177933155	4750	4750	4750	4750	0
194	20241023	165000	177933155	4750	4750	4750	4750	0
195	20241023	164900	177933155	4750	4750	4750	4750	0
196	20241023	164800	177933155	4750	4750	4750	4750	0
197	20241023	164700	177933155	4750	4750	4750	4750	0
198	20241023	164600	177933155	4750	4750	4750	4750	0
199	20241023	164500	177933155	4750	4750	4750	4750	0
200	20241023	164400	177933155	4750	4750	4750	4750	0
201	20241023	164300	177933155	4750	4750	4750	4750	0
202	20241023	164200	177933155	4750	4750	4750	4750	0
203	20241023	164100	177933155	4750	4750	4750	4750	0
204	20241023	164000	177933155	4750	4750	4750	4750	0
205	20241023	163900	177933155	4750	4750	4750	4750	0
206	20241023	163800	177933155	4750	4750	4750	4750	0
207	20241023	163700	177933155	4750	4750	4750	4750	0
208	20241023	163600	177933155	4750	4750	4750	4750	0
209	20241023	163500	177933155	4750	4750	4750	4750	0
210	20241023	163400	177933155	4750	4750	4750	4750	0
211	20241023	163300	177933155	4750	4750	4750	4750	0
212	20241023	163200	177933155	4750	4750	4750	4750	1560
213	20241023	163100	177933155	4750	4750	4750	4750	0
214	20241023	163000	177933155	4750	4750	4750	4750	0
215	20241023	162900	177933155	4750	4750	4750	4750	0
216	20241023	162800	177933155	4750	4750	4750	4750	0
217	20241023	162700	177933155	4750	4750	4750	4750	0
218	20241023	162600	177933155	4750	4750	4750	4750	0
219	20241023	162500	177933155	4750	4750	4750	4750	0
220	20241023	162400	177933155	4750	4750	4750	4750	0
221	20241023	162300	177933155	4750	4750	4750	4750	0
222	20241023	162200	177933155	4750	4750	4750	4750	0
223	20241023	162100	177933155	4750	4750	4750	4750	0
224	20241023	162000	177933155	4750	4750	4750	4750	0
225	20241023	161900	177933155	4750	4750	4750	4750	0
226	20241023	161800	177933155	4750	4750	4750	4750	0
227	20241023	161700	177933155	4750	4750	4750	4750	0
228	20241023	161600	177933155	4750	4750	4750	4750	0
229	20241023	161500	177933155	4750	4750	4750	4750	0
230	20241023	161400	177933155	4750	4750	4750	4750	0
231	20241023	161300	177933155	4750	4750	4750	4750	0
232	20241023	161200	177933155	4750	4750	4750	4750	0
233	20241023	161100	177933155	4750	4750	4750	4750	0
234	20241023	161000	177933155	4750	4750	4750	4750	0
235	20241023	160900	177933155	4750	4750	4750	4750	0
236	20241023	160800	177933155	4750	4750	4750	4750	0
237	20241023	160700	177933155	4750	4750	4750	4750	0
238	20241023	160600	177933155	4750	4750	4750	4750	0
239	20241023	160500	177933155	4750	4750	4750	4750	0
240	20241023	160400	177933155	4750	4750	4750	4750	0
241	20241023	160300	177933155	4750	4750	4750	4750	0
242	20241023	160200	177933155	4750	4750	4750	4750	1560
243	20241023	160100	177933155	4750	4750	4750	4750	0
244	20241023	160000	177933155	4750	4750	4750	4750	0
245	20241023	155900	177933155	4750	4750	4750	4750	0
246	20241023	155800	177933155	4750	4750	4750	4750	0
247	20241023	155700	177933155	4750	4750	4750	4750	0
248	20241023	155600	177933155	4750	4750	4750	4750	0
249	20241023	155500	177933155	4750	4750	4750	4750	0
250	20241023	155400	177933155	4750	4750	4750	4750	0
251	20241023	155300	177933155	4750	4750	4750	4750	0
252	20241023	155200	177933155	4750	4750	4750	4750	0
253	20241023	155100	177933155	4750	4750	4750	4750	0
254	20241023	155000	177933155	4750	4750	4750	4750	0
255	20241023	154900	177933155	4750	4750	4750	4750	0
256	20241023	154800	177933155	4750	4750	4750	4750	0
257	20241023	154700	177933155	4750	4750	4750	4750	0
258	20241023	154600	177933155	4750	4750	4750	4750	0
259	20241023	154500	177933155	4750	4750	4750	4750	0
260	20241023	154400	177933155	4750	4750	4750	4750	0
261	20241023	154300	177933155	4750	4750	4750	4750	0
262	20241023	154200	177933155	4750	4750	4750	4750	0
263	20241023	154100	177933155	4750	4750	4750	4750	0
264	20241023	154000	177933155	4750	4750	4750	4750	0
265	20241023	153900	177933155	4750	4750	4750	4750	0
266	20241023	153800	177933155	4750	4750	4750	4750	0
267	20241023	153700	177933155	4750	4750	4750	4750	0
268	20241023	153600	177933155	4750	4750	4750	4750	0
269	20241023	153500	177933155	4750	4750	4750	4750	0
270	20241023	153400	177933155	4750	4750	4750	4750	0
271	20241023	153300	177933155	4750	4750	4750	4750	0
272	20241023	153200	177933155	4750	4750	4750	4750	1560
273	20241023	153100	177933155	4750	4750	4750	4750	0
274	20241023	153000	177933155	4750	4750	4750	4750	1560
275	20241023	152900	170523155	4815	4815	4815	4815	0
276	20241023	152800	170523155	4815	4815	4815	4815	0
277	20241023	152700	170523155	4815	4815	4815	4815	0
278	20241023	152600	170523155	4815	4815	4815	4815	0
279	20241023	152500	170523155	4815	4815	4815	4815	0
280	20241023	152400	170523155	4815	4815	4815	4815	0
281	20241023	152300	170523155	4815	4815	4815	4815	0
282	20241023	152200	170523155	4815	4815	4815	4815	0
283	20241023	152100	170523155	4815	4815	4815	4815	0
284	20241023	152000	170523155	4815	4815	4815	4815	0
285	20241023	151900	170523155	4815	4790	4815	4785	34
286	20241023	151800	170360330	4825	4825	4825	4825	0
287	20241023	151700	170360330	4825	4815	4825	4815	500
288	20241023	151600	167950880	4815	4815	4815	4815	0
289	20241023	151500	167950880	4815	4815	4815	4815	0
290	20241023	151400	167950880	4815	4815	4815	4815	0
291	20241023	151300	167950880	4815	4805	4815	4790	19
292	20241023	151200	167859750	4815	4810	4815	4810	2
293	20241023	151100	167850125	4810	4810	4815	4810	21
294	20241023	151000	167749065	4805	4795	4805	4795	70
295	20241023	150900	167412840	4805	4805	4805	4805	8
296	20241023	150800	167374400	4810	4810	4810	4810	100
297	20241023	150700	166893400	4805	4795	4805	4795	91
298	20241023	150600	166456435	4820	4820	4820	4820	0
299	20241023	150500	166456435	4820	4820	4820	4820	1
300	20241023	150400	166451615	4795	4800	4800	4795	460
301	20241023	150300	164245805	4820	4820	4820	4820	0
302	20241023	150200	164245805	4820	4820	4820	4820	0
303	20241023	150100	164245805	4820	4820	4820	4820	0
304	20241023	150000	164245805	4820	4820	4820	4820	0
305	20241023	145900	164245805	4820	4820	4820	4820	0
306	20241023	145800	164245805	4820	4800	4820	4800	23
307	20241023	145700	164135385	4800	4800	4800	4800	0
308	20241023	145600	164135385	4800	4800	4800	4800	6
309	20241023	145500	164106585	4820	4820	4820	4820	0
310	20241023	145400	164106585	4820	4800	4820	4800	11
311	20241023	145300	164053765	4820	4820	4820	4820	1
312	20241023	145200	164048945	4800	4820	4820	4800	8
313	20241023	145100	164010520	4810	4810	4810	4810	7
314	20241023	145000	163976850	4820	4820	4820	4820	1
315	20241023	144900	163972030	4815	4815	4815	4815	1
316	20241023	144800	163967215	4820	4810	4820	4810	56
317	20241023	144700	163697845	4810	4795	4810	4795	23
318	20241023	144600	163587545	4810	4810	4810	4810	0
319	20241023	144500	163587545	4810	4810	4810	4810	0
320	20241023	144400	163587545	4810	4810	4810	4810	0
321	20241023	144300	163587545	4810	4810	4810	4810	0
322	20241023	144200	163587545	4810	4795	4810	4795	23
323	20241023	144100	163477245	4810	4810	4810	4810	0
324	20241023	144000	163477245	4810	4810	4810	4810	0
325	20241023	143900	163477245	4810	4810	4810	4810	0
326	20241023	143800	163477245	4810	4795	4810	4795	23
327	20241023	143700	163366945	4810	4810	4810	4810	0
328	20241023	143600	163366945	4810	4810	4810	4810	1
329	20241023	143500	163362135	4810	4810	4810	4810	2
330	20241023	143400	163352515	4810	4810	4810	4810	1
331	20241023	143300	163347705	4795	4795	4795	4795	22
332	20241023	143200	163242215	4810	4810	4810	4810	0
333	20241023	143100	163242215	4810	4810	4810	4810	0
334	20241023	143000	163242215	4810	4810	4810	4810	0
335	20241023	142900	163242215	4810	4795	4810	4795	23
336	20241023	142800	163131915	4810	4810	4810	4810	1
337	20241023	142700	163127105	4800	4815	4815	4800	49
338	20241023	142600	162891495	4815	4840	4840	4815	520
339	20241023	142500	160387115	4850	4850	4850	4850	1
340	20241023	142400	160382265	4840	4840	4840	4840	0
341	20241023	142300	160382265	4840	4840	4840	4840	243
342	20241023	142200	159206145	4840	4840	4840	4840	0
343	20241023	142100	159206145	4840	4855	4855	4840	31
344	20241023	142000	159056010	4850	4850	4850	4850	2
345	20241023	141900	159046310	4855	4850	4855	4850	305
346	20241023	141800	157566835	4850	4850	4850	4850	0
347	20241023	141700	157566835	4850	4845	4850	4845	7
348	20241023	141600	157532910	4850	4850	4850	4850	0
349	20241023	141500	157532910	4850	4850	4850	4840	97
350	20241023	141400	157063270	4850	4840	4850	4840	36
351	20241023	141300	156889020	4850	4850	4850	4850	4
352	20241023	141200	156869620	4845	4845	4845	4845	173
353	20241023	141100	156031435	4840	4840	4840	4840	56
354	20241023	141000	155760395	4840	4815	4840	4815	93
355	20241023	140900	155311690	4840	4820	4840	4820	6
356	20241023	140800	155282730	4845	4840	4845	4840	80
357	20241023	140700	154895415	4840	4840	4840	4840	0
358	20241023	140600	154895415	4840	4840	4840	4820	4
359	20241023	140500	154876095	4845	4820	4850	4820	42
360	20241023	140400	154673305	4820	4820	4820	4820	0
361	20241023	140300	154673305	4820	4820	4820	4820	850
362	20241023	140200	150576305	4820	4820	4820	4820	300
363	20241023	140100	149130305	4820	4810	4820	4810	124
364	20241023	140000	148532945	4820	4820	4820	4820	122
365	20241023	135900	147944905	4820	4810	4820	4810	1167
366	20241023	135800	142331595	4820	4820	4820	4820	2
367	20241023	135700	142321955	4820	4820	4820	4810	3046
368	20241023	135600	127670645	4820	4810	4820	4810	359
369	20241023	135500	125943845	4805	4805	4805	4805	22
370	20241023	135400	125838135	4810	4810	4810	4810	0
371	20241023	135300	125838135	4810	4810	4810	4810	10
372	20241023	135200	125790035	4810	4820	4820	4810	117
373	20241023	135100	125226195	4820	4820	4820	4820	42
374	20241023	135000	125023755	4805	4810	4820	4805	567
375	20241023	134900	122298940	4815	4810	4815	4810	789
376	20241023	134800	118503845	4810	4810	4810	4810	312
377	20241023	134700	117003125	4815	4815	4815	4815	0
378	20241023	134600	117003125	4815	4815	4815	4815	0
379	20241023	134500	117003125	4815	4810	4815	4800	3216
380	20241023	134400	101534340	4810	4810	4810	4810	1
381	20241023	134300	101529530	4810	4810	4810	4810	1
382	20241023	134200	101524720	4805	4805	4805	4805	36
383	20241023	134100	101351740	4805	4805	4805	4805	0
384	20241023	134000	101351740	4805	4795	4805	4795	23
385	20241023	133900	101241445	4805	4795	4805	4795	121
386	20241023	133800	100661240	4805	4805	4805	4805	0
387	20241023	133700	100661240	4805	4805	4805	4805	0
388	20241023	133600	100661240	4805	4805	4805	4805	0
389	20241023	133500	100661240	4805	4805	4810	4790	35
390	20241023	133400	100493400	4805	4805	4805	4805	2
391	20241023	133300	100483790	4805	4805	4805	4805	0
392	20241023	133200	100483790	4805	4805	4805	4805	20
393	20241023	133100	100387690	4805	4805	4805	4805	1
394	20241023	133000	100382885	4790	4790	4790	4790	27
395	20241023	132900	100253555	4805	4805	4805	4785	3
396	20241023	132800	100239160	4770	4800	4800	4770	180
397	20241023	132700	99378770	4805	4820	4820	4805	21
398	20241023	132600	99277800	4810	4830	4830	4810	22
399	20241023	132500	99171680	4855	4840	4855	4835	16
400	20241023	132400	99094175	4855	4845	4855	4845	25
401	20241023	132300	98973030	4845	4845	4845	4835	11
402	20241023	132200	98919815	4840	4845	4850	4840	6
403	20241023	132100	98890745	4850	4845	4850	4840	1170
404	20241023	132000	93225585	4840	4800	4845	4800	1805
405	20241023	131900	84560565	4795	4795	4800	4795	243
406	20241023	131800	83395285	4795	4790	4795	4790	27
407	20241023	131700	83265950	4785	4785	4785	4785	22
408	20241023	131600	83160680	4790	4790	4790	4790	0
409	20241023	131500	83160680	4790	4790	4790	4790	0
410	20241023	131400	83160680	4790	4790	4790	4790	0
411	20241023	131300	83160680	4790	4790	4790	4790	507
412	20241023	131200	80732150	4785	4785	4785	4785	67
413	20241023	131100	80411555	4765	4765	4765	4765	30
414	20241023	131000	80268605	4785	4785	4785	4785	0
415	20241023	130900	80268605	4785	4780	4785	4780	2
416	20241023	130800	80259040	4785	4785	4785	4785	0
417	20241023	130700	80259040	4785	4785	4785	4785	0
418	20241023	130600	80259040	4785	4785	4785	4785	0
419	20241023	130500	80259040	4785	4755	4785	4755	5
420	20241023	130400	80235235	4750	4750	4750	4750	22
421	20241023	130300	80130735	4755	4755	4755	4755	0
422	20241023	130200	80130735	4755	4755	4755	4755	0
423	20241023	130100	80130735	4755	4755	4755	4755	1
424	20241023	130000	80125980	4780	4780	4780	4780	0
425	20241023	125900	80125980	4780	4755	4780	4755	31
426	20241023	125800	79978550	4785	4765	4785	4765	2
427	20241023	125700	79969000	4790	4790	4790	4790	4
428	20241023	125600	79949840	4790	4790	4790	4790	0
429	20241023	125500	79949840	4790	4790	4790	4790	1
430	20241023	125400	79945050	4755	4780	4785	4755	302
431	20241023	125300	78508465	4785	4785	4785	4785	0
432	20241023	125200	78508465	4785	4785	4785	4785	0
433	20241023	125100	78508465	4785	4785	4785	4785	0
434	20241023	125000	78508465	4785	4785	4785	4785	0
435	20241023	124900	78508465	4785	4760	4785	4760	35
436	20241023	124800	78341840	4790	4790	4790	4790	0
437	20241023	124700	78341840	4790	4790	4790	4790	0
438	20241023	124600	78341840	4790	4790	4790	4790	0
439	20241023	124500	78341840	4790	4790	4790	4790	0
440	20241023	124400	78341840	4790	4790	4790	4790	0
441	20241023	124300	78341840	4790	4790	4790	4790	2
442	20241023	124200	78332260	4760	4760	4760	4760	10
443	20241023	124100	78284660	4795	4795	4795	4795	2
444	20241023	124000	78275070	4755	4755	4755	4755	47
445	20241023	123900	78051585	4790	4790	4790	4790	0
446	20241023	123800	78051585	4790	4790	4790	4790	0
447	20241023	123700	78051585	4790	4790	4790	4790	0
448	20241023	123600	78051585	4790	4790	4790	4790	0
449	20241023	123500	78051585	4790	4790	4790	4790	0
450	20241023	123400	78051585	4790	4790	4790	4790	0
451	20241023	123300	78051585	4790	4790	4790	4790	0
452	20241023	123200	78051585	4790	4790	4790	4790	0
453	20241023	123100	78051585	4790	4760	4790	4760	321
454	20241023	123000	76523595	4760	4760	4760	4760	34
455	20241023	122900	76361755	4795	4795	4795	4795	0
456	20241023	122800	76361755	4795	4795	4795	4795	0
457	20241023	122700	76361755	4795	4795	4795	4795	2
458	20241023	122600	76352165	4760	4760	4760	4760	0
459	20241023	122500	76352165	4760	4795	4795	4760	107
460	20241023	122400	75839345	4795	4795	4795	4795	0
461	20241023	122300	75839345	4795	4795	4795	4795	0
462	20241023	122200	75839345	4795	4795	4795	4795	2
463	20241023	122100	75829755	4760	4780	4780	4760	146
464	20241023	122000	75132010	4795	4795	4795	4795	0
465	20241023	121900	75132010	4795	4795	4795	4795	0
466	20241023	121800	75132010	4795	4795	4795	4795	0
467	20241023	121700	75132010	4795	4780	4795	4780	500
468	20241023	121600	72741980	4780	4780	4780	4780	0
469	20241023	121500	72741980	4780	4780	4780	4780	2
470	20241023	121400	72732420	4780	4780	4790	4780	62
471	20241023	121300	72435860	4795	4795	4795	4795	0
472	20241023	121200	72435860	4795	4795	4795	4795	0
473	20241023	121100	72435860	4795	4795	4795	4795	0
474	20241023	121000	72435860	4795	4795	4795	4795	0
475	20241023	120900	72435860	4795	4795	4795	4795	2
476	20241023	120800	72426270	4755	4765	4795	4755	108
477	20241023	120700	71912280	4795	4795	4795	4795	0
478	20241023	120600	71912280	4795	4795	4795	4795	0
479	20241023	120500	71912280	4795	4795	4795	4795	0
480	20241023	120400	71912280	4795	4760	4795	4760	27
481	20241023	120300	71783690	4795	4795	4795	4795	0
482	20241023	120200	71783690	4795	4795	4795	4795	0
483	20241023	120100	71783690	4795	4795	4795	4795	0
484	20241023	120000	71783690	4795	4790	4795	4790	2
485	20241023	115900	71774105	4800	4800	4800	4800	0
486	20241023	115800	71774105	4800	4760	4800	4760	36
487	20241023	115700	71602665	4800	4800	4800	4800	0
488	20241023	115600	71602665	4800	4800	4800	4800	0
489	20241023	115500	71602665	4800	4800	4800	4800	1
490	20241023	115400	71597865	4800	4800	4800	4800	0
491	20241023	115300	71597865	4800	4800	4800	4800	2
492	20241023	115200	71588265	4770	4770	4770	4770	21
493	20241023	115100	71488095	4800	4800	4800	4800	0
494	20241023	115000	71488095	4800	4775	4800	4775	9
495	20241023	114900	71445070	4800	4800	4800	4800	0
496	20241023	114800	71445070	4800	4800	4800	4800	3
497	20241023	114700	71430670	4780	4780	4780	4780	1
498	20241023	114600	71425890	4800	4800	4800	4800	2
499	20241023	114500	71416290	4790	4795	4800	4790	27
500	20241023	114400	71286940	4800	4800	4800	4800	0
501	20241023	114300	71286940	4800	4800	4800	4800	0
502	20241023	114200	71286940	4800	4800	4800	4800	0
503	20241023	114100	71286940	4800	4790	4800	4790	24
504	20241023	114000	71171960	4800	4800	4800	4800	3
505	20241023	113900	71157560	4800	4800	4800	4800	0
506	20241023	113800	71157560	4800	4800	4800	4800	0
507	20241023	113700	71157560	4800	4795	4800	4795	47
508	20241023	113600	70932185	4800	4800	4800	4800	2
509	20241023	113500	70922585	4800	4810	4810	4795	295
510	20241023	113400	69504375	4840	4840	4840	4840	0
511	20241023	113300	69504375	4840	4795	4840	4795	1629
512	20241023	113200	61685105	4800	4800	4800	4800	0
513	20241023	113100	61685105	4800	4800	4800	4800	0
514	20241023	113000	61685105	4800	4800	4800	4800	18
515	20241023	112900	61598705	4800	4800	4800	4795	38
516	20241023	112800	61416415	4800	4800	4800	4800	19
517	20241023	112700	61325215	4800	4800	4800	4800	62
518	20241023	112600	61027615	4800	4830	4830	4800	71
519	20241023	112500	60685770	4825	4830	4830	4825	22
520	20241023	112400	60579545	4825	4825	4830	4825	67
521	20241023	112300	60256265	4825	4825	4825	4825	42
522	20241023	112200	60053615	4825	4825	4825	4825	0
523	20241023	112100	60053615	4825	4825	4825	4820	15
524	20241023	112000	59981245	4825	4835	4835	4825	26
525	20241023	111900	59855705	4835	4830	4835	4825	41
526	20241023	111800	59657660	4830	4825	4830	4825	5
527	20241023	111700	59633525	4780	4780	4780	4780	1476
528	20241023	111600	52578245	4775	4780	4780	4775	83
529	20241023	111500	52181630	4780	4775	4780	4775	33
530	20241023	111400	52023985	4780	4780	4780	4775	249
531	20241023	111300	50833875	4780	4775	4780	4775	233
532	20241023	111200	49720180	4775	4775	4775	4775	0
533	20241023	111100	49720180	4775	4775	4775	4775	240
534	20241023	111000	48574180	4775	4755	4775	4755	43
535	20241023	110900	48369595	4780	4775	4780	4770	39
536	20241023	110800	48183395	4780	4780	4780	4780	1204
537	20241023	110700	42428275	4780	4780	4780	4775	28
538	20241023	110600	42294490	4780	4780	4780	4780	15
539	20241023	110500	42222790	4780	4780	4780	4780	15
540	20241023	110400	42151090	4780	4780	4780	4780	17
541	20241023	110300	42069830	4775	4780	4780	4775	36
542	20241023	110200	41897860	4780	4780	4780	4780	1
543	20241023	110100	41893080	4775	4780	4780	4775	27
544	20241023	110000	41764100	4775	4775	4775	4775	50
545	20241023	105900	41525350	4780	4775	4780	4775	37
546	20241023	105800	41348600	4780	4780	4780	4780	18
547	20241023	105700	41262560	4780	4780	4780	4780	13
548	20241023	105600	41200420	4780	4780	4780	4780	16
549	20241023	105500	41123940	4780	4770	4780	4770	23
550	20241023	105400	41014220	4780	4780	4780	4780	0
551	20241023	105300	41014220	4780	4780	4780	4780	0
552	20241023	105200	41014220	4780	4780	4780	4780	5
553	20241023	105100	40990320	4780	4760	4780	4755	63
554	20241023	105000	40690570	4780	4780	4780	4780	4
555	20241023	104900	40671450	4780	4780	4780	4780	0
556	20241023	104800	40671450	4780	4780	4780	4740	81
557	20241023	104700	40285295	4780	4780	4780	4780	21
558	20241023	104600	40184915	4775	4775	4775	4775	16
559	20241023	104500	40108515	4775	4775	4775	4775	6
560	20241023	104400	40079865	4780	4780	4780	4780	101
561	20241023	104300	39597085	4780	4795	4840	4780	2680
562	20241023	104200	26786390	4800	4830	4835	4800	46
563	20241023	104100	26565085	4780	4780	4835	4780	2277
564	20241023	104000	15680970	4780	4780	4780	4780	16
565	20241023	103900	15604490	4780	4780	4780	4780	14
566	20241023	103800	15537570	4780	4780	4780	4780	1
567	20241023	103700	15532790	4760	4760	4760	4760	0
568	20241023	103600	15532790	4760	4805	4805	4760	52
569	20241023	103500	15283940	4810	4805	4810	4805	21
570	20241023	103400	15182965	4810	4810	4810	4810	108
571	20241023	103300	14663485	4830	4830	4830	4830	0
572	20241023	103200	14663485	4830	4830	4830	4830	0
573	20241023	103100	14663485	4830	4830	4830	4830	0
574	20241023	103000	14663485	4830	4830	4830	4830	15
575	20241023	102900	14591035	4830	4830	4830	4830	0
576	20241023	102800	14591035	4830	4830	4830	4830	15
577	20241023	102700	14518585	4825	4820	4825	4820	30
578	20241023	102600	14373910	4820	4820	4820	4820	15
579	20241023	102500	14301610	4830	4830	4830	4830	14
580	20241023	102400	14233990	4830	4830	4830	4830	15
581	20241023	102300	14161540	4740	4840	4840	4740	103
582	20241023	102200	13670640	4840	4840	4840	4840	14
583	20241023	102100	13602880	4840	4840	4845	4840	17
584	20241023	102000	13520595	4840	4835	4840	4835	15
585	20241023	101900	13448065	4835	4835	4835	4835	15
586	20241023	101800	13375540	4815	4835	4835	4815	16
587	20241023	101700	13298200	4840	4840	4840	4840	25
588	20241023	101600	13177200	4840	4840	4840	4840	15
589	20241023	101500	13104600	4835	4820	4835	4805	40
590	20241023	101400	12911720	4840	4835	4840	4835	16
591	20241023	101300	12834355	4830	4835	4835	4830	20
592	20241023	101200	12737680	4840	4835	4840	4835	21
593	20241023	101100	12636070	4840	4840	4840	4840	15
594	20241023	101000	12563470	4835	4835	4835	4835	9
595	20241023	100900	12519955	4835	4830	4835	4830	11
596	20241023	100800	12466820	4830	4830	4830	4830	15
597	20241023	100700	12394370	4830	4830	4830	4825	21
598	20241023	100600	12292945	4845	4845	4845	4845	14
599	20241023	100500	12225115	4845	4845	4845	4845	1
600	20241023	100400	12220270	4845	4845	4845	4845	16
601	20241023	100300	12142750	4840	4840	4840	4840	14
602	20241023	100200	12074990	4840	4840	4840	4840	16
603	20241023	100100	11997550	4830	4830	4830	4830	11
604	20241023	100000	11944420	4835	4835	4835	4835	14
605	20241023	095900	11876730	4835	4835	4835	4835	15
606	20241023	095800	11804205	4835	4835	4835	4835	14
607	20241023	095700	11736515	4840	4840	4840	4840	15
608	20241023	095600	11663915	4845	4835	4845	4835	40
609	20241023	095500	11470475	4835	4835	4835	4835	14
610	20241023	095400	11402785	4840	4840	4840	4840	15
611	20241023	095300	11330185	4845	4845	4845	4845	14
612	20241023	095200	11262355	4845	4845	4845	4845	0
613	20241023	095100	11262355	4845	4845	4845	4845	14
614	20241023	095000	11194525	4850	4845	4850	4845	15
615	20241023	094900	11121780	4850	4845	4850	4845	16
616	20241023	094800	11044255	4840	4840	4840	4840	14
617	20241023	094700	10976495	4840	4845	4845	4835	22
618	20241023	094600	10869970	4860	4860	4860	4860	14
619	20241023	094500	10801930	4860	4860	4860	4860	14
620	20241023	094400	10733890	4865	4865	4865	4865	15
621	20241023	094300	10660915	4865	4865	4865	4865	15
622	20241023	094200	10587940	4865	4865	4865	4865	20
623	20241023	094100	10490640	4865	4870	4870	4865	17
624	20241023	094000	10407865	4870	4870	4870	4870	1
625	20241023	093900	10402995	4870	4870	4875	4870	17
626	20241023	093800	10320200	4820	4810	4820	4810	901
627	20241023	093700	5978980	4805	4805	4810	4805	168
628	20241023	093600	5171570	4805	4800	4805	4800	43
629	20241023	093500	4965100	4800	4800	4800	4800	15
630	20241023	093400	4893100	4800	4800	4800	4800	14
631	20241023	093300	4825900	4800	4800	4800	4800	14
632	20241023	093200	4758700	4800	4800	4800	4800	14
633	20241023	093100	4691500	4800	4800	4800	4800	15
634	20241023	093000	4619500	4810	4810	4810	4810	14
635	20241023	092900	4552160	4810	4810	4810	4810	14
636	20241023	092800	4484820	4775	4775	4775	4775	4
637	20241023	092700	4465720	4750	4750	4750	4750	0
638	20241023	092600	4465720	4750	4750	4750	4750	81
639	20241023	092500	4080970	4750	4750	4750	4750	14
640	20241023	092400	4014470	4750	4750	4750	4750	14
641	20241023	092300	3947970	4750	4750	4750	4750	15
642	20241023	092200	3876720	4755	4755	4755	4755	14
643	20241023	092100	3810150	4765	4765	4765	4765	14
644	20241023	092000	3743440	4760	4760	4760	4760	14
645	20241023	091900	3676800	4740	4770	4770	4740	16
646	20241023	091800	3600510	4745	4775	4775	4745	124
647	20241023	091700	3011710	4775	4775	4775	4775	14
648	20241023	091600	2944860	4775	4775	4775	4775	14
649	20241023	091500	2878010	4775	4775	4775	4775	0
650	20241023	091400	2878010	4775	4775	4775	4775	15
651	20241023	091300	2806385	4750	4750	4750	4750	0
652	20241023	091200	2806385	4750	4750	4750	4750	0
653	20241023	091100	2806385	4750	4750	4750	4750	107
654	20241023	091000	2298135	4775	4740	4775	4740	2
655	20241023	090900	2288620	4755	4755	4755	4755	0
656	20241023	090800	2288620	4755	4755	4755	4755	9
657	20241023	090700	2245825	4760	4760	4760	4760	219
658	20241023	090600	1203385	4795	4765	4795	4765	93
659	20241023	090500	757510	4770	4770	4770	4770	2
660	20241023	090400	747970	4795	4795	4795	4795	0
661	20241023	090300	747970	4795	4795	4795	4795	2
662	20241023	090200	738380	4795	4795	4795	4795	2
663	20241023	090100	728790	4770	4770	4770	4770	51
664	20241023	090000	485520	4760	4760	4760	4760	102