KissMeData/347740/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211900	125040840	2415	2415	2415	2415	4002
3	20241024	211800	125040840	2415	2415	2415	2415	0
4	20241024	211700	125040840	2415	2415	2415	2415	0
5	20241024	211600	125040840	2415	2415	2415	2415	0
6	20241024	211500	125040840	2415	2415	2415	2415	0
7	20241024	211400	125040840	2415	2415	2415	2415	0
8	20241024	211300	125040840	2415	2415	2415	2415	0
9	20241024	211200	125040840	2415	2415	2415	2415	0
10	20241024	211100	125040840	2415	2415	2415	2415	0
11	20241024	211000	125040840	2415	2415	2415	2415	0
12	20241024	210900	125040840	2415	2415	2415	2415	0
13	20241024	210800	125040840	2415	2415	2415	2415	0
14	20241024	210700	125040840	2415	2415	2415	2415	0
15	20241024	210600	125040840	2415	2415	2415	2415	0
16	20241024	210500	125040840	2415	2415	2415	2415	0
17	20241024	210400	125040840	2415	2415	2415	2415	0
18	20241024	210300	125040840	2415	2415	2415	2415	0
19	20241024	210200	125040840	2415	2415	2415	2415	0
20	20241024	210100	125040840	2415	2415	2415	2415	0
21	20241024	210000	125040840	2415	2415	2415	2415	0
22	20241024	205900	125040840	2415	2415	2415	2415	0
23	20241024	205800	125040840	2415	2415	2415	2415	0
24	20241024	205700	125040840	2415	2415	2415	2415	0
25	20241024	205600	125040840	2415	2415	2415	2415	0
26	20241024	205500	125040840	2415	2415	2415	2415	0
27	20241024	205400	125040840	2415	2415	2415	2415	0
28	20241024	205300	125040840	2415	2415	2415	2415	0
29	20241024	205200	125040840	2415	2415	2415	2415	0
30	20241024	205100	125040840	2415	2415	2415	2415	0
31	20241024	205000	125040840	2415	2415	2415	2415	0
32	20241024	204900	125040840	2415	2415	2415	2415	4002
33	20241024	204800	125040840	2415	2415	2415	2415	0
34	20241024	204700	125040840	2415	2415	2415	2415	0
35	20241024	204600	125040840	2415	2415	2415	2415	0
36	20241024	204500	125040840	2415	2415	2415	2415	0
37	20241024	204400	125040840	2415	2415	2415	2415	0
38	20241024	204300	125040840	2415	2415	2415	2415	0
39	20241024	204200	125040840	2415	2415	2415	2415	0
40	20241024	204100	125040840	2415	2415	2415	2415	0
41	20241024	204000	125040840	2415	2415	2415	2415	0
42	20241024	203900	125040840	2415	2415	2415	2415	0
43	20241024	203800	125040840	2415	2415	2415	2415	0
44	20241024	203700	125040840	2415	2415	2415	2415	0
45	20241024	203600	125040840	2415	2415	2415	2415	0
46	20241024	203500	125040840	2415	2415	2415	2415	0
47	20241024	203400	125040840	2415	2415	2415	2415	0
48	20241024	203300	125040840	2415	2415	2415	2415	0
49	20241024	203200	125040840	2415	2415	2415	2415	0
50	20241024	203100	125040840	2415	2415	2415	2415	0
51	20241024	203000	125040840	2415	2415	2415	2415	0
52	20241024	202900	125040840	2415	2415	2415	2415	0
53	20241024	202800	125040840	2415	2415	2415	2415	0
54	20241024	202700	125040840	2415	2415	2415	2415	0
55	20241024	202600	125040840	2415	2415	2415	2415	0
56	20241024	202500	125040840	2415	2415	2415	2415	0
57	20241024	202400	125040840	2415	2415	2415	2415	0
58	20241024	202300	125040840	2415	2415	2415	2415	0
59	20241024	202200	125040840	2415	2415	2415	2415	0
60	20241024	202100	125040840	2415	2415	2415	2415	0
61	20241024	202000	125040840	2415	2415	2415	2415	0
62	20241024	201900	125040840	2415	2415	2415	2415	4002
63	20241024	201800	125040840	2415	2415	2415	2415	0
64	20241024	201700	125040840	2415	2415	2415	2415	0
65	20241024	201600	125040840	2415	2415	2415	2415	0
66	20241024	201500	125040840	2415	2415	2415	2415	0
67	20241024	201400	125040840	2415	2415	2415	2415	0
68	20241024	201300	125040840	2415	2415	2415	2415	0
69	20241024	201200	125040840	2415	2415	2415	2415	0
70	20241024	201100	125040840	2415	2415	2415	2415	0
71	20241024	201000	125040840	2415	2415	2415	2415	0
72	20241024	200900	125040840	2415	2415	2415	2415	0
73	20241024	200800	125040840	2415	2415	2415	2415	0
74	20241024	200700	125040840	2415	2415	2415	2415	0
75	20241024	200600	125040840	2415	2415	2415	2415	0
76	20241024	200500	125040840	2415	2415	2415	2415	0
77	20241024	200400	125040840	2415	2415	2415	2415	0
78	20241024	200300	125040840	2415	2415	2415	2415	0
79	20241024	200200	125040840	2415	2415	2415	2415	0
80	20241024	200100	125040840	2415	2415	2415	2415	0
81	20241024	200000	125040840	2415	2415	2415	2415	0
82	20241024	195900	125040840	2415	2415	2415	2415	0
83	20241024	195800	125040840	2415	2415	2415	2415	0
84	20241024	195700	125040840	2415	2415	2415	2415	0
85	20241024	195600	125040840	2415	2415	2415	2415	0
86	20241024	195500	125040840	2415	2415	2415	2415	0
87	20241024	195400	125040840	2415	2415	2415	2415	0
88	20241024	195300	125040840	2415	2415	2415	2415	0
89	20241024	195200	125040840	2415	2415	2415	2415	0
90	20241024	195100	125040840	2415	2415	2415	2415	0
91	20241024	195000	125040840	2415	2415	2415	2415	0
92	20241024	194900	125040840	2415	2415	2415	2415	4002
93	20241024	194800	125040840	2415	2415	2415	2415	0
94	20241024	194700	125040840	2415	2415	2415	2415	0
95	20241024	194600	125040840	2415	2415	2415	2415	0
96	20241024	194500	125040840	2415	2415	2415	2415	0
97	20241024	194400	125040840	2415	2415	2415	2415	0
98	20241024	194300	125040840	2415	2415	2415	2415	0
99	20241024	194200	125040840	2415	2415	2415	2415	0
100	20241024	194100	125040840	2415	2415	2415	2415	0
101	20241024	194000	125040840	2415	2415	2415	2415	0
102	20241024	193900	125040840	2415	2415	2415	2415	0
103	20241024	193800	125040840	2415	2415	2415	2415	0
104	20241024	193700	125040840	2415	2415	2415	2415	0
105	20241024	193600	125040840	2415	2415	2415	2415	0
106	20241024	193500	125040840	2415	2415	2415	2415	0
107	20241024	193400	125040840	2415	2415	2415	2415	0
108	20241024	193300	125040840	2415	2415	2415	2415	0
109	20241024	193200	125040840	2415	2415	2415	2415	0
110	20241024	193100	125040840	2415	2415	2415	2415	0
111	20241024	193000	125040840	2415	2415	2415	2415	0
112	20241024	192900	125040840	2415	2415	2415	2415	0
113	20241024	192800	125040840	2415	2415	2415	2415	0
114	20241024	192700	125040840	2415	2415	2415	2415	0
115	20241024	192600	125040840	2415	2415	2415	2415	0
116	20241024	192500	125040840	2415	2415	2415	2415	0
117	20241024	192400	125040840	2415	2415	2415	2415	0
118	20241024	192300	125040840	2415	2415	2415	2415	0
119	20241024	192200	125040840	2415	2415	2415	2415	0
120	20241024	192100	125040840	2415	2415	2415	2415	0
121	20241024	192000	125040840	2415	2415	2415	2415	0
122	20241024	191900	125040840	2415	2415	2415	2415	4002
123	20241024	191800	125040840	2415	2415	2415	2415	0
124	20241024	191700	125040840	2415	2415	2415	2415	0
125	20241024	191600	125040840	2415	2415	2415	2415	0
126	20241024	191500	125040840	2415	2415	2415	2415	0
127	20241024	191400	125040840	2415	2415	2415	2415	0
128	20241024	191300	125040840	2415	2415	2415	2415	0
129	20241024	191200	125040840	2415	2415	2415	2415	0
130	20241024	191100	125040840	2415	2415	2415	2415	0
131	20241024	191000	125040840	2415	2415	2415	2415	0
132	20241024	190900	125040840	2415	2415	2415	2415	0
133	20241024	190800	125040840	2415	2415	2415	2415	0
134	20241024	190700	125040840	2415	2415	2415	2415	0
135	20241024	190600	125040840	2415	2415	2415	2415	0
136	20241024	190500	125040840	2415	2415	2415	2415	0
137	20241024	190400	125040840	2415	2415	2415	2415	0
138	20241024	190300	125040840	2415	2415	2415	2415	0
139	20241024	190200	125040840	2415	2415	2415	2415	0
140	20241024	190100	125040840	2415	2415	2415	2415	0
141	20241024	190000	125040840	2415	2415	2415	2415	0
142	20241024	185900	125040840	2415	2415	2415	2415	0
143	20241024	185800	125040840	2415	2415	2415	2415	0
144	20241024	185700	125040840	2415	2415	2415	2415	0
145	20241024	185600	125040840	2415	2415	2415	2415	0
146	20241024	185500	125040840	2415	2415	2415	2415	0
147	20241024	185400	125040840	2415	2415	2415	2415	0
148	20241024	185300	125040840	2415	2415	2415	2415	0
149	20241024	185200	125040840	2415	2415	2415	2415	0
150	20241024	185100	125040840	2415	2415	2415	2415	0
151	20241024	185000	125040840	2415	2415	2415	2415	0
152	20241024	184900	125040840	2415	2415	2415	2415	4002
153	20241024	184800	125040840	2415	2415	2415	2415	0
154	20241024	184700	125040840	2415	2415	2415	2415	0
155	20241024	184600	125040840	2415	2415	2415	2415	0
156	20241024	184500	125040840	2415	2415	2415	2415	0
157	20241024	184400	125040840	2415	2415	2415	2415	0
158	20241024	184300	125040840	2415	2415	2415	2415	0
159	20241024	184200	125040840	2415	2415	2415	2415	0
160	20241024	184100	125040840	2415	2415	2415	2415	0
161	20241024	184000	125040840	2415	2415	2415	2415	0
162	20241024	183900	125040840	2415	2415	2415	2415	0
163	20241024	183800	125040840	2415	2415	2415	2415	0
164	20241024	183700	125040840	2415	2415	2415	2415	0
165	20241024	183600	125040840	2415	2415	2415	2415	0
166	20241024	183500	125040840	2415	2415	2415	2415	0
167	20241024	183400	125040840	2415	2415	2415	2415	0
168	20241024	183300	125040840	2415	2415	2415	2415	0
169	20241024	183200	125040840	2415	2415	2415	2415	0
170	20241024	183100	125040840	2415	2415	2415	2415	0
171	20241024	183000	125040840	2415	2415	2415	2415	0
172	20241024	182900	125040840	2415	2415	2415	2415	0
173	20241024	182800	125040840	2415	2415	2415	2415	0
174	20241024	182700	125040840	2415	2415	2415	2415	0
175	20241024	182600	125040840	2415	2415	2415	2415	0
176	20241024	182500	125040840	2415	2415	2415	2415	0
177	20241024	182400	125040840	2415	2415	2415	2415	0
178	20241024	182300	125040840	2415	2415	2415	2415	0
179	20241024	182200	125040840	2415	2415	2415	2415	0
180	20241024	182100	125040840	2415	2415	2415	2415	0
181	20241024	182000	125040840	2415	2415	2415	2415	0
182	20241024	181900	125040840	2415	2415	2415	2415	4002
183	20241024	181800	125040840	2415	2415	2415	2415	0
184	20241024	181700	125040840	2415	2415	2415	2415	0
185	20241024	181600	125040840	2415	2415	2415	2415	0
186	20241024	181500	125040840	2415	2415	2415	2415	0
187	20241024	181400	125040840	2415	2415	2415	2415	0
188	20241024	181300	125040840	2415	2415	2415	2415	0
189	20241024	181200	125040840	2415	2415	2415	2415	0
190	20241024	181100	125040840	2415	2415	2415	2415	0
191	20241024	181000	125040840	2415	2415	2415	2415	0
192	20241024	180900	125040840	2415	2415	2415	2415	0
193	20241024	180800	125040840	2415	2415	2415	2415	0
194	20241024	180700	125040840	2415	2415	2415	2415	0
195	20241024	180600	125040840	2415	2415	2415	2415	0
196	20241024	180500	125040840	2415	2415	2415	2415	0
197	20241024	180400	125040840	2415	2415	2415	2415	0
198	20241024	180300	125040840	2415	2415	2415	2415	0
199	20241024	180200	125040840	2415	2415	2415	2415	0
200	20241024	180100	125040840	2415	2415	2415	2415	0
201	20241024	180000	125040840	2415	2415	2415	2415	0
202	20241024	175900	125040840	2415	2415	2415	2415	0
203	20241024	175800	125040840	2415	2415	2415	2415	0
204	20241024	175700	125040840	2415	2415	2415	2415	0
205	20241024	175600	125040840	2415	2415	2415	2415	0
206	20241024	175500	125040840	2415	2415	2415	2415	0
207	20241024	175400	125040840	2415	2415	2415	2415	0
208	20241024	175300	125040840	2415	2415	2415	2415	0
209	20241024	175200	125040840	2415	2415	2415	2415	0
210	20241024	175100	125040840	2415	2415	2415	2415	0
211	20241024	175000	125040840	2415	2415	2415	2415	0
212	20241024	174900	125040840	2415	2415	2415	2415	4002
213	20241024	174800	125040840	2415	2415	2415	2415	0
214	20241024	174700	125040840	2415	2415	2415	2415	0
215	20241024	174600	125040840	2415	2415	2415	2415	0
216	20241024	174500	125040840	2415	2415	2415	2415	0
217	20241024	174400	125040840	2415	2415	2415	2415	0
218	20241024	174300	125040840	2415	2415	2415	2415	0
219	20241024	174200	125040840	2415	2415	2415	2415	0
220	20241024	174100	125040840	2415	2415	2415	2415	0
221	20241024	174000	125040840	2415	2415	2415	2415	0
222	20241024	173900	125040840	2415	2415	2415	2415	0
223	20241024	173800	125040840	2415	2415	2415	2415	0
224	20241024	173700	125040840	2415	2415	2415	2415	0
225	20241024	173600	125040840	2415	2415	2415	2415	0
226	20241024	173500	125040840	2415	2415	2415	2415	0
227	20241024	173400	125040840	2415	2415	2415	2415	0
228	20241024	173300	125040840	2415	2415	2415	2415	0
229	20241024	173200	125040840	2415	2415	2415	2415	0
230	20241024	173100	125040840	2415	2415	2415	2415	0
231	20241024	173000	125040840	2415	2415	2415	2415	0
232	20241024	172900	125040840	2415	2415	2415	2415	0
233	20241024	172800	125040840	2415	2415	2415	2415	0
234	20241024	172700	125040840	2415	2415	2415	2415	0
235	20241024	172600	125040840	2415	2415	2415	2415	0
236	20241024	172500	125040840	2415	2415	2415	2415	0
237	20241024	172400	125040840	2415	2415	2415	2415	0
238	20241024	172300	125040840	2415	2415	2415	2415	0
239	20241024	172200	125040840	2415	2415	2415	2415	0
240	20241024	172100	125040840	2415	2415	2415	2415	0
241	20241024	172000	125040840	2415	2415	2415	2415	0
242	20241024	171900	125040840	2415	2415	2415	2415	4002
243	20241024	171800	125040840	2415	2415	2415	2415	0
244	20241024	171700	125040840	2415	2415	2415	2415	0
245	20241024	171600	125040840	2415	2415	2415	2415	0
246	20241024	171500	125040840	2415	2415	2415	2415	0
247	20241024	171400	125040840	2415	2415	2415	2415	0
248	20241024	171300	125040840	2415	2415	2415	2415	0
249	20241024	171200	125040840	2415	2415	2415	2415	0
250	20241024	171100	125040840	2415	2415	2415	2415	0
251	20241024	171000	125040840	2415	2415	2415	2415	0
252	20241024	170900	125040840	2415	2415	2415	2415	0
253	20241024	170800	125040840	2415	2415	2415	2415	0
254	20241024	170700	125040840	2415	2415	2415	2415	0
255	20241024	170600	125040840	2415	2415	2415	2415	0
256	20241024	170500	125040840	2415	2415	2415	2415	0
257	20241024	170400	125040840	2415	2415	2415	2415	0
258	20241024	170300	125040840	2415	2415	2415	2415	0
259	20241024	170200	125040840	2415	2415	2415	2415	0
260	20241024	170100	125040840	2415	2415	2415	2415	0
261	20241024	170000	125040840	2415	2415	2415	2415	0
262	20241024	165900	125040840	2415	2415	2415	2415	0
263	20241024	165800	125040840	2415	2415	2415	2415	0
264	20241024	165700	125040840	2415	2415	2415	2415	0
265	20241024	165600	125040840	2415	2415	2415	2415	0
266	20241024	165500	125040840	2415	2415	2415	2415	0
267	20241024	165400	125040840	2415	2415	2415	2415	0
268	20241024	165300	125040840	2415	2415	2415	2415	0
269	20241024	165200	125040840	2415	2415	2415	2415	0
270	20241024	165100	125040840	2415	2415	2415	2415	0
271	20241024	165000	125040840	2415	2415	2415	2415	0
272	20241024	164900	125040840	2415	2415	2415	2415	4002
273	20241024	164800	125040840	2415	2415	2415	2415	0
274	20241024	164700	125040840	2415	2415	2415	2415	0
275	20241024	164600	125040840	2415	2415	2415	2415	0
276	20241024	164500	125040840	2415	2415	2415	2415	0
277	20241024	164400	125040840	2415	2415	2415	2415	0
278	20241024	164300	125040840	2415	2415	2415	2415	0
279	20241024	164200	125040840	2415	2415	2415	2415	0
280	20241024	164100	125040840	2415	2415	2415	2415	0
281	20241024	164000	125040840	2415	2415	2415	2415	0
282	20241024	163900	125040840	2415	2415	2415	2415	0
283	20241024	163800	125040840	2415	2415	2415	2415	0
284	20241024	163700	125040840	2415	2415	2415	2415	0
285	20241024	163600	125040840	2415	2415	2415	2415	0
286	20241024	163500	125040840	2415	2415	2415	2415	0
287	20241024	163400	125040840	2415	2415	2415	2415	0
288	20241024	163300	125040840	2415	2415	2415	2415	0
289	20241024	163200	125040840	2415	2415	2415	2415	0
290	20241024	163100	125040840	2415	2415	2415	2415	0
291	20241024	163000	125040840	2415	2415	2415	2415	0
292	20241024	162900	125040840	2415	2415	2415	2415	0
293	20241024	162800	125040840	2415	2415	2415	2415	0
294	20241024	162700	125040840	2415	2415	2415	2415	0
295	20241024	162600	125040840	2415	2415	2415	2415	0
296	20241024	162500	125040840	2415	2415	2415	2415	0
297	20241024	162400	125040840	2415	2415	2415	2415	0
298	20241024	162300	125040840	2415	2415	2415	2415	0
299	20241024	162200	125040840	2415	2415	2415	2415	0
300	20241024	162100	125040840	2415	2415	2415	2415	0
301	20241024	162000	125040840	2415	2415	2415	2415	0
302	20241024	161900	125040840	2415	2415	2415	2415	4002
303	20241024	161800	125040840	2415	2415	2415	2415	0
304	20241024	161700	125040840	2415	2415	2415	2415	0
305	20241024	161600	125040840	2415	2415	2415	2415	0
306	20241024	161500	125040840	2415	2415	2415	2415	0
307	20241024	161400	125040840	2415	2415	2415	2415	0
308	20241024	161300	125040840	2415	2415	2415	2415	0
309	20241024	161200	125040840	2415	2415	2415	2415	0
310	20241024	161100	125040840	2415	2415	2415	2415	0
311	20241024	161000	125040840	2415	2415	2415	2415	0
312	20241024	160900	125040840	2415	2415	2415	2415	0
313	20241024	160800	125040840	2415	2415	2415	2415	0
314	20241024	160700	125040840	2415	2415	2415	2415	0
315	20241024	160600	125040840	2415	2415	2415	2415	0
316	20241024	160500	125040840	2415	2415	2415	2415	0
317	20241024	160400	125040840	2415	2415	2415	2415	0
318	20241024	160300	125040840	2415	2415	2415	2415	0
319	20241024	160200	125040840	2415	2415	2415	2415	0
320	20241024	160100	125040840	2415	2415	2415	2415	0
321	20241024	160000	125040840	2415	2415	2415	2415	0
322	20241024	155900	125040840	2415	2415	2415	2415	0
323	20241024	155800	125040840	2415	2415	2415	2415	0
324	20241024	155700	125040840	2415	2415	2415	2415	0
325	20241024	155600	125040840	2415	2415	2415	2415	0
326	20241024	155500	125040840	2415	2415	2415	2415	0
327	20241024	155400	125040840	2415	2415	2415	2415	0
328	20241024	155300	125040840	2415	2415	2415	2415	0
329	20241024	155200	125040840	2415	2415	2415	2415	0
330	20241024	155100	125040840	2415	2415	2415	2415	0
331	20241024	155000	125040840	2415	2415	2415	2415	0
332	20241024	154900	125040840	2415	2415	2415	2415	4002
333	20241024	154800	125040840	2415	2415	2415	2415	0
334	20241024	154700	125040840	2415	2415	2415	2415	0
335	20241024	154600	125040840	2415	2415	2415	2415	0
336	20241024	154500	125040840	2415	2415	2415	2415	0
337	20241024	154400	125040840	2415	2415	2415	2415	0
338	20241024	154300	125040840	2415	2415	2415	2415	0
339	20241024	154200	125040840	2415	2415	2415	2415	0
340	20241024	154100	125040840	2415	2415	2415	2415	0
341	20241024	154000	125040840	2415	2415	2415	2415	0
342	20241024	153900	125040840	2415	2415	2415	2415	0
343	20241024	153800	125040840	2415	2415	2415	2415	0
344	20241024	153700	125040840	2415	2415	2415	2415	0
345	20241024	153600	125040840	2415	2415	2415	2415	0
346	20241024	153500	125040840	2415	2415	2415	2415	0
347	20241024	153400	125040840	2415	2415	2415	2415	0
348	20241024	153300	125040840	2415	2415	2415	2415	0
349	20241024	153200	125040840	2415	2415	2415	2415	0
350	20241024	153100	125040840	2415	2415	2415	2415	0
351	20241024	153000	125040840	2415	2415	2415	2415	4002
352	20241024	152900	115376010	2390	2390	2390	2390	0
353	20241024	152800	115376010	2390	2390	2390	2390	0
354	20241024	152700	115376010	2390	2390	2390	2390	0
355	20241024	152600	115376010	2390	2390	2390	2390	0
356	20241024	152500	115376010	2390	2390	2390	2390	0
357	20241024	152400	115376010	2390	2390	2390	2390	0
358	20241024	152300	115376010	2390	2390	2390	2390	0
359	20241024	152200	115376010	2390	2390	2390	2390	0
360	20241024	152100	115376010	2390	2390	2390	2390	0
361	20241024	152000	115376010	2390	2390	2390	2390	0
362	20241024	151900	115376010	2390	2390	2390	2390	88
363	20241024	151800	115165690	2395	2390	2395	2390	1034
364	20241024	151700	112689430	2395	2400	2400	2395	2000
365	20241024	151600	107894430	2400	2400	2400	2400	0
366	20241024	151500	107894430	2400	2400	2400	2400	1000
367	20241024	151400	105494430	2405	2405	2405	2405	785
368	20241024	151300	103606505	2395	2395	2395	2395	1000
369	20241024	151200	101211505	2390	2390	2390	2390	1093
370	20241024	151100	98599235	2400	2400	2400	2400	0
371	20241024	151000	98599235	2400	2400	2400	2400	0
372	20241024	150900	98599235	2400	2400	2400	2400	210
373	20241024	150800	98095235	2400	2400	2400	2400	0
374	20241024	150700	98095235	2400	2385	2400	2385	1976
375	20241024	150600	93381705	2385	2385	2385	2385	0
376	20241024	150500	93381705	2385	2385	2385	2385	140
377	20241024	150400	93047805	2385	2385	2385	2385	290
378	20241024	150300	92356155	2395	2395	2395	2395	6
379	20241024	150200	92341785	2385	2385	2385	2385	0
380	20241024	150100	92341785	2385	2385	2385	2385	2
381	20241024	150000	92337015	2385	2385	2385	2385	1492
382	20241024	145900	88778595	2390	2390	2390	2390	0
383	20241024	145800	88778595	2390	2390	2390	2390	0
384	20241024	145700	88778595	2390	2390	2390	2390	8
385	20241024	145600	88759475	2390	2390	2390	2390	0
386	20241024	145500	88759475	2390	2390	2390	2390	20
387	20241024	145400	88711675	2390	2390	2390	2390	0
388	20241024	145300	88711675	2390	2390	2390	2390	0
389	20241024	145200	88711675	2390	2390	2390	2390	0
390	20241024	145100	88711675	2390	2390	2390	2390	0
391	20241024	145000	88711675	2390	2390	2390	2390	0
392	20241024	144900	88711675	2390	2390	2390	2390	0
393	20241024	144800	88711675	2390	2390	2390	2390	0
394	20241024	144700	88711675	2390	2390	2390	2390	2
395	20241024	144600	88706895	2390	2390	2390	2390	150
396	20241024	144500	88348395	2385	2385	2385	2385	0
397	20241024	144400	88348395	2385	2385	2385	2385	0
398	20241024	144300	88348395	2385	2385	2385	2385	0
399	20241024	144200	88348395	2385	2385	2385	2385	0
400	20241024	144100	88348395	2385	2385	2385	2385	0
401	20241024	144000	88348395	2385	2385	2385	2385	0
402	20241024	143900	88348395	2385	2385	2385	2385	0
403	20241024	143800	88348395	2385	2385	2385	2385	0
404	20241024	143700	88348395	2385	2385	2385	2385	20
405	20241024	143600	88300695	2400	2400	2400	2400	0
406	20241024	143500	88300695	2400	2400	2400	2400	0
407	20241024	143400	88300695	2400	2400	2400	2400	10
408	20241024	143300	88276695	2400	2400	2400	2400	10
409	20241024	143200	88252695	2400	2400	2400	2400	0
410	20241024	143100	88252695	2400	2385	2400	2385	2
411	20241024	143000	88247910	2385	2385	2385	2385	0
412	20241024	142900	88247910	2385	2385	2385	2385	20
413	20241024	142800	88200210	2400	2400	2400	2400	10
414	20241024	142700	88176210	2400	2400	2400	2400	124
415	20241024	142600	87878610	2400	2400	2400	2400	6
416	20241024	142500	87864210	2400	2400	2400	2400	0
417	20241024	142400	87864210	2400	2400	2400	2400	0
418	20241024	142300	87864210	2400	2400	2400	2400	0
419	20241024	142200	87864210	2400	2400	2400	2400	1
420	20241024	142100	87861810	2405	2405	2405	2405	0
421	20241024	142000	87861810	2405	2405	2405	2405	0
422	20241024	141900	87861810	2405	2405	2405	2405	0
423	20241024	141800	87861810	2405	2405	2405	2405	0
424	20241024	141700	87861810	2405	2405	2405	2405	0
425	20241024	141600	87861810	2405	2405	2405	2405	0
426	20241024	141500	87861810	2405	2385	2405	2380	980
427	20241024	141400	85522845	2385	2385	2385	2385	0
428	20241024	141300	85522845	2385	2385	2385	2385	0
429	20241024	141200	85522845	2385	2385	2385	2385	0
430	20241024	141100	85522845	2385	2385	2385	2385	0
431	20241024	141000	85522845	2385	2385	2385	2385	0
432	20241024	140900	85522845	2385	2385	2385	2385	10
433	20241024	140800	85498995	2385	2385	2385	2385	30
434	20241024	140700	85427445	2390	2390	2390	2390	0
435	20241024	140600	85427445	2390	2390	2390	2390	0
436	20241024	140500	85427445	2390	2390	2390	2390	2
437	20241024	140400	85422665	2390	2390	2390	2390	0
438	20241024	140300	85422665	2390	2390	2390	2390	10
439	20241024	140200	85398765	2390	2390	2390	2390	150
440	20241024	140100	85040265	2390	2390	2390	2390	101
441	20241024	140000	84798875	2390	2390	2390	2390	0
442	20241024	135900	84798875	2390	2385	2390	2385	1469
443	20241024	135800	81294060	2390	2390	2390	2390	0
444	20241024	135700	81294060	2390	2390	2390	2390	0
445	20241024	135600	81294060	2390	2390	2390	2390	0
446	20241024	135500	81294060	2390	2390	2390	2390	0
447	20241024	135400	81294060	2390	2390	2390	2390	831
448	20241024	135300	79307970	2410	2410	2410	2410	0
449	20241024	135200	79307970	2410	2410	2410	2410	0
450	20241024	135100	79307970	2410	2410	2410	2410	0
451	20241024	135000	79307970	2410	2410	2410	2410	0
452	20241024	134900	79307970	2410	2410	2410	2410	20
453	20241024	134800	79259770	2410	2410	2410	2410	0
454	20241024	134700	79259770	2410	2410	2410	2410	0
455	20241024	134600	79259770	2410	2410	2410	2410	0
456	20241024	134500	79259770	2410	2410	2410	2410	0
457	20241024	134400	79259770	2410	2410	2410	2410	0
458	20241024	134300	79259770	2410	2410	2410	2410	0
459	20241024	134200	79259770	2410	2410	2410	2410	0
460	20241024	134100	79259770	2410	2410	2410	2410	0
461	20241024	134000	79259770	2410	2410	2410	2410	0
462	20241024	133900	79259770	2410	2410	2410	2410	0
463	20241024	133800	79259770	2410	2410	2410	2410	0
464	20241024	133700	79259770	2410	2410	2410	2410	0
465	20241024	133600	79259770	2410	2410	2410	2410	0
466	20241024	133500	79259770	2410	2410	2410	2410	0
467	20241024	133400	79259770	2410	2410	2410	2410	0
468	20241024	133300	79259770	2410	2410	2410	2405	10
469	20241024	133200	79235675	2415	2415	2415	2415	0
470	20241024	133100	79235675	2415	2415	2415	2415	0
471	20241024	133000	79235675	2415	2415	2415	2415	0
472	20241024	132900	79235675	2415	2410	2415	2410	450
473	20241024	132800	78150405	2410	2410	2410	2410	0
474	20241024	132700	78150405	2410	2410	2410	2410	0
475	20241024	132600	78150405	2410	2410	2410	2410	0
476	20241024	132500	78150405	2410	2410	2410	2410	0
477	20241024	132400	78150405	2410	2410	2410	2410	0
478	20241024	132300	78150405	2410	2410	2410	2410	5
479	20241024	132200	78138355	2385	2385	2385	2385	1
480	20241024	132100	78135970	2410	2410	2410	2410	0
481	20241024	132000	78135970	2410	2410	2410	2410	0
482	20241024	131900	78135970	2410	2410	2410	2410	0
483	20241024	131800	78135970	2410	2410	2410	2410	0
484	20241024	131700	78135970	2410	2410	2410	2410	0
485	20241024	131600	78135970	2410	2410	2410	2410	0
486	20241024	131500	78135970	2410	2410	2410	2410	6
487	20241024	131400	78121510	2385	2385	2385	2385	60
488	20241024	131300	77978410	2385	2400	2400	2385	3747
489	20241024	131200	69008595	2400	2400	2400	2400	0
490	20241024	131100	69008595	2400	2400	2400	2400	0
491	20241024	131000	69008595	2400	2400	2400	2400	0
492	20241024	130900	69008595	2400	2400	2400	2400	0
493	20241024	130800	69008595	2400	2400	2400	2400	0
494	20241024	130700	69008595	2400	2400	2400	2400	0
495	20241024	130600	69008595	2400	2400	2400	2400	0
496	20241024	130500	69008595	2400	2400	2400	2400	0
497	20241024	130400	69008595	2400	2400	2400	2400	300
498	20241024	130300	68288595	2400	2400	2400	2400	0
499	20241024	130200	68288595	2400	2400	2400	2400	0
500	20241024	130100	68288595	2400	2400	2400	2400	0
501	20241024	130000	68288595	2400	2400	2400	2400	0
502	20241024	125900	68288595	2400	2400	2400	2400	0
503	20241024	125800	68288595	2400	2400	2400	2400	0
504	20241024	125700	68288595	2400	2400	2400	2400	0
505	20241024	125600	68288595	2400	2400	2400	2400	0
506	20241024	125500	68288595	2400	2400	2400	2400	0
507	20241024	125400	68288595	2400	2400	2400	2400	0
508	20241024	125300	68288595	2400	2405	2405	2400	1130
509	20241024	125200	65576585	2400	2400	2400	2400	0
510	20241024	125100	65576585	2400	2400	2400	2400	0
511	20241024	125000	65576585	2400	2400	2400	2400	0
512	20241024	124900	65576585	2400	2400	2400	2400	0
513	20241024	124800	65576585	2400	2400	2400	2400	0
514	20241024	124700	65576585	2400	2400	2400	2400	0
515	20241024	124600	65576585	2400	2400	2400	2400	0
516	20241024	124500	65576585	2400	2400	2400	2400	0
517	20241024	124400	65576585	2400	2400	2400	2400	0
518	20241024	124300	65576585	2400	2400	2400	2400	0
519	20241024	124200	65576585	2400	2400	2400	2400	0
520	20241024	124100	65576585	2400	2400	2400	2400	0
521	20241024	124000	65576585	2400	2400	2400	2400	0
522	20241024	123900	65576585	2400	2400	2400	2400	0
523	20241024	123800	65576585	2400	2400	2400	2400	0
524	20241024	123700	65576585	2400	2400	2400	2400	0
525	20241024	123600	65576585	2400	2400	2400	2400	0
526	20241024	123500	65576585	2400	2400	2400	2400	0
527	20241024	123400	65576585	2400	2400	2400	2400	0
528	20241024	123300	65576585	2400	2400	2400	2400	3
529	20241024	123200	65569385	2400	2400	2400	2400	0
530	20241024	123100	65569385	2400	2400	2400	2400	0
531	20241024	123000	65569385	2400	2400	2400	2400	0
532	20241024	122900	65569385	2400	2400	2400	2400	1
533	20241024	122800	65566985	2400	2415	2415	2400	6243
534	20241024	122700	50559760	2415	2415	2415	2415	0
535	20241024	122600	50559760	2415	2420	2420	2415	3
536	20241024	122500	50552505	2420	2420	2420	2420	0
537	20241024	122400	50552505	2420	2420	2420	2420	0
538	20241024	122300	50552505	2420	2415	2420	2415	45
539	20241024	122200	50443825	2410	2410	2410	2410	0
540	20241024	122100	50443825	2410	2410	2410	2410	0
541	20241024	122000	50443825	2410	2410	2410	2410	542
542	20241024	121900	49137605	2405	2405	2405	2405	0
543	20241024	121800	49137605	2405	2405	2405	2405	0
544	20241024	121700	49137605	2405	2405	2405	2405	0
545	20241024	121600	49137605	2405	2405	2405	2405	0
546	20241024	121500	49137605	2405	2405	2405	2405	0
547	20241024	121400	49137605	2405	2405	2405	2405	0
548	20241024	121300	49137605	2405	2405	2405	2405	0
549	20241024	121200	49137605	2405	2405	2405	2405	0
550	20241024	121100	49137605	2405	2405	2405	2405	0
551	20241024	121000	49137605	2405	2405	2405	2405	0
552	20241024	120900	49137605	2405	2405	2405	2405	0
553	20241024	120800	49137605	2405	2405	2405	2405	0
554	20241024	120700	49137605	2405	2405	2405	2405	0
555	20241024	120600	49137605	2405	2405	2405	2405	0
556	20241024	120500	49137605	2405	2405	2405	2405	2
557	20241024	120400	49132795	2405	2400	2405	2400	364
558	20241024	120300	48259030	2400	2400	2400	2400	0
559	20241024	120200	48259030	2400	2400	2400	2400	0
560	20241024	120100	48259030	2400	2400	2400	2400	0
561	20241024	120000	48259030	2400	2400	2400	2400	0
562	20241024	115900	48259030	2400	2400	2400	2400	0
563	20241024	115800	48259030	2400	2400	2400	2400	0
564	20241024	115700	48259030	2400	2400	2400	2400	0
565	20241024	115600	48259030	2400	2400	2400	2400	0
566	20241024	115500	48259030	2400	2400	2400	2400	0
567	20241024	115400	48259030	2400	2400	2400	2400	0
568	20241024	115300	48259030	2400	2400	2400	2400	0
569	20241024	115200	48259030	2400	2400	2400	2400	0
570	20241024	115100	48259030	2400	2400	2400	2400	0
571	20241024	115000	48259030	2400	2400	2400	2400	0
572	20241024	114900	48259030	2400	2400	2400	2400	31
573	20241024	114800	48184630	2400	2400	2400	2400	0
574	20241024	114700	48184630	2400	2400	2400	2400	0
575	20241024	114600	48184630	2400	2400	2400	2400	0
576	20241024	114500	48184630	2400	2400	2400	2400	0
577	20241024	114400	48184630	2400	2400	2400	2400	0
578	20241024	114300	48184630	2400	2400	2400	2400	0
579	20241024	114200	48184630	2400	2400	2400	2400	0
580	20241024	114100	48184630	2400	2400	2400	2400	0
581	20241024	114000	48184630	2400	2400	2400	2400	0
582	20241024	113900	48184630	2400	2390	2400	2390	1010
583	20241024	113800	45765630	2400	2400	2400	2400	5
584	20241024	113700	45753630	2385	2385	2385	2385	0
585	20241024	113600	45753630	2385	2385	2385	2385	0
586	20241024	113500	45753630	2385	2385	2385	2385	0
587	20241024	113400	45753630	2385	2385	2385	2385	109
588	20241024	113300	45493665	2390	2390	2390	2390	1004
589	20241024	113200	43094105	2395	2395	2395	2395	100
590	20241024	113100	42854605	2400	2405	2405	2400	31
591	20241024	113000	42780200	2410	2410	2410	2410	42
592	20241024	112900	42678980	2410	2410	2410	2410	0
593	20241024	112800	42678980	2410	2410	2410	2410	0
594	20241024	112700	42678980	2410	2405	2410	2405	19
595	20241024	112600	42633265	2405	2405	2405	2405	0
596	20241024	112500	42633265	2405	2405	2405	2405	10
597	20241024	112400	42609215	2405	2405	2405	2405	4
598	20241024	112300	42599595	2400	2400	2400	2400	0
599	20241024	112200	42599595	2400	2400	2400	2400	0
600	20241024	112100	42599595	2400	2400	2400	2400	0
601	20241024	112000	42599595	2400	2400	2400	2400	0
602	20241024	111900	42599595	2400	2400	2400	2400	0
603	20241024	111800	42599595	2400	2400	2400	2400	0
604	20241024	111700	42599595	2400	2400	2400	2400	162
605	20241024	111600	42210795	2405	2405	2405	2405	0
606	20241024	111500	42210795	2405	2405	2405	2405	40
607	20241024	111400	42114595	2400	2400	2400	2400	0
608	20241024	111300	42114595	2400	2400	2400	2400	0
609	20241024	111200	42114595	2400	2400	2400	2400	50
610	20241024	111100	41994595	2400	2400	2400	2400	0
611	20241024	111000	41994595	2400	2400	2400	2400	0
612	20241024	110900	41994595	2400	2400	2400	2400	1
613	20241024	110800	41992195	2405	2405	2405	2405	0
614	20241024	110700	41992195	2405	2405	2405	2405	8
615	20241024	110600	41972955	2390	2390	2390	2390	0
616	20241024	110500	41972955	2390	2390	2390	2390	0
617	20241024	110400	41972955	2390	2390	2390	2390	50
618	20241024	110300	41853455	2385	2385	2385	2385	0
619	20241024	110200	41853455	2385	2385	2385	2385	0
620	20241024	110100	41853455	2385	2385	2385	2385	0
621	20241024	110000	41853455	2385	2385	2385	2385	0
622	20241024	105900	41853455	2385	2385	2385	2385	0
623	20241024	105800	41853455	2385	2385	2385	2385	84
624	20241024	105700	41653115	2385	2385	2385	2385	1000
625	20241024	105600	39268115	2385	2385	2385	2385	0
626	20241024	105500	39268115	2385	2390	2390	2385	724
627	20241024	105400	37537765	2385	2385	2385	2385	0
628	20241024	105300	37537765	2385	2385	2385	2385	0
629	20241024	105200	37537765	2385	2385	2385	2385	0
630	20241024	105100	37537765	2385	2385	2385	2385	0
631	20241024	105000	37537765	2385	2390	2390	2385	1726
632	20241024	104900	33419750	2400	2400	2400	2400	0
633	20241024	104800	33419750	2400	2400	2400	2400	0
634	20241024	104700	33419750	2400	2400	2400	2400	0
635	20241024	104600	33419750	2400	2400	2400	2400	0
636	20241024	104500	33419750	2400	2405	2405	2400	2
637	20241024	104400	33414945	2405	2405	2405	2405	0
638	20241024	104300	33414945	2405	2405	2405	2405	0
639	20241024	104200	33414945	2405	2405	2405	2405	0
640	20241024	104100	33414945	2405	2405	2405	2405	6
641	20241024	104000	33400515	2380	2380	2380	2380	0
642	20241024	103900	33400515	2380	2380	2380	2380	0
643	20241024	103800	33400515	2380	2390	2390	2380	3000
644	20241024	103700	26246400	2390	2390	2390	2390	0
645	20241024	103600	26246400	2390	2390	2390	2390	0
646	20241024	103500	26246400	2390	2390	2390	2390	0
647	20241024	103400	26246400	2390	2390	2390	2390	0
648	20241024	103300	26246400	2390	2390	2390	2390	0
649	20241024	103200	26246400	2390	2390	2390	2390	0
650	20241024	103100	26246400	2390	2390	2390	2390	0
651	20241024	103000	26246400	2390	2390	2390	2390	0
652	20241024	102900	26246400	2390	2390	2390	2390	0
653	20241024	102800	26246400	2390	2390	2390	2390	0
654	20241024	102700	26246400	2390	2390	2390	2390	0
655	20241024	102600	26246400	2390	2390	2390	2390	232
656	20241024	102500	25691920	2390	2390	2390	2390	0
657	20241024	102400	25691920	2390	2390	2390	2390	2767
658	20241024	102300	19078790	2390	2390	2390	2390	660
659	20241024	102200	17501390	2395	2395	2395	2395	0
660	20241024	102100	17501390	2395	2395	2395	2395	0
661	20241024	102000	17501390	2395	2395	2395	2395	0
662	20241024	101900	17501390	2395	2395	2395	2395	0
663	20241024	101800	17501390	2395	2395	2395	2395	28
664	20241024	101700	17434330	2395	2395	2395	2395	1136
665	20241024	101600	14713610	2395	2395	2395	2395	0
666	20241024	101500	14713610	2395	2395	2395	2395	1792
667	20241024	101400	10421770	2395	2395	2395	2395	0
668	20241024	101300	10421770	2395	2395	2395	2395	0
669	20241024	101200	10421770	2395	2390	2395	2390	625
670	20241024	101100	8925370	2390	2390	2390	2390	0
671	20241024	101000	8925370	2390	2390	2390	2390	0
672	20241024	100900	8925370	2390	2395	2395	2390	649
673	20241024	100800	7372410	2395	2395	2395	2395	0
674	20241024	100700	7372410	2395	2395	2395	2395	0
675	20241024	100600	7372410	2395	2395	2395	2395	0
676	20241024	100500	7372410	2395	2400	2400	2395	32
677	20241024	100400	7295755	2400	2400	2400	2400	67
678	20241024	100300	7134955	2410	2410	2410	2410	1
679	20241024	100200	7132545	2410	2410	2410	2410	0
680	20241024	100100	7132545	2410	2410	2410	2410	0
681	20241024	100000	7132545	2410	2410	2410	2410	1
682	20241024	095900	7130135	2410	2410	2410	2410	12
683	20241024	095800	7101215	2410	2410	2410	2410	100
684	20241024	095700	6860215	2410	2410	2410	2410	0
685	20241024	095600	6860215	2410	2410	2410	2410	0
686	20241024	095500	6860215	2410	2410	2410	2410	0
687	20241024	095400	6860215	2410	2410	2410	2410	0
688	20241024	095300	6860215	2410	2410	2410	2410	0
689	20241024	095200	6860215	2410	2410	2410	2410	0
690	20241024	095100	6860215	2410	2410	2410	2410	0
691	20241024	095000	6860215	2410	2410	2410	2410	0
692	20241024	094900	6860215	2410	2410	2410	2410	0
693	20241024	094800	6860215	2410	2410	2410	2410	0
694	20241024	094700	6860215	2410	2410	2410	2410	0
695	20241024	094600	6860215	2410	2410	2410	2410	0
696	20241024	094500	6860215	2410	2410	2410	2410	0
697	20241024	094400	6860215	2410	2410	2410	2410	0
698	20241024	094300	6860215	2410	2410	2410	2410	0
699	20241024	094200	6860215	2410	2410	2410	2410	0
700	20241024	094100	6860215	2410	2410	2410	2410	1
701	20241024	094000	6857805	2410	2410	2410	2410	0
702	20241024	093900	6857805	2410	2410	2410	2410	0
703	20241024	093800	6857805	2410	2410	2410	2410	0
704	20241024	093700	6857805	2410	2410	2410	2410	0
705	20241024	093600	6857805	2410	2400	2410	2390	1103
706	20241024	093500	4212640	2415	2415	2415	2415	0
707	20241024	093400	4212640	2415	2415	2415	2415	0
708	20241024	093300	4212640	2415	2415	2415	2415	0
709	20241024	093200	4212640	2415	2415	2415	2415	0
710	20241024	093100	4212640	2415	2415	2415	2415	103
711	20241024	093000	3963895	2415	2415	2415	2415	0
712	20241024	092900	3963895	2415	2415	2415	2415	0
713	20241024	092800	3963895	2415	2415	2415	2415	0
714	20241024	092700	3963895	2415	2415	2415	2415	0
715	20241024	092600	3963895	2415	2415	2415	2415	0
716	20241024	092500	3963895	2415	2415	2415	2415	0
717	20241024	092400	3963895	2415	2415	2415	2415	0
718	20241024	092300	3963895	2415	2415	2415	2415	0
719	20241024	092200	3963895	2415	2415	2415	2415	100
720	20241024	092100	3722395	2395	2395	2395	2395	0
721	20241024	092000	3722395	2395	2395	2395	2395	100
722	20241024	091900	3482895	2415	2415	2415	2415	0
723	20241024	091800	3482895	2415	2415	2415	2415	0
724	20241024	091700	3482895	2415	2415	2415	2415	10
725	20241024	091600	3458745	2415	2415	2415	2415	0
726	20241024	091500	3458745	2415	2415	2415	2415	0
727	20241024	091400	3458745	2415	2415	2415	2415	0
728	20241024	091300	3458745	2415	2415	2415	2415	0
729	20241024	091200	3458745	2415	2415	2415	2415	0
730	20241024	091100	3458745	2415	2415	2415	2415	0
731	20241024	091000	3458745	2415	2415	2415	2415	83
732	20241024	090900	3258300	2400	2405	2405	2400	794
733	20241024	090800	1350510	2410	2410	2410	2410	151
734	20241024	090700	986600	2410	2410	2410	2410	0
735	20241024	090600	986600	2410	2410	2410	2410	0
736	20241024	090500	986600	2410	2410	2410	2410	107
737	20241024	090400	728730	2410	2410	2410	2410	0
738	20241024	090300	728730	2410	2410	2410	2410	0
739	20241024	090200	728730	2410	2410	2410	2410	0
740	20241024	090100	728730	2410	2410	2410	2410	0
741	20241024	090000	728730	2410	2380	2410	2380	306