KissMeData/083310/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195600	859905130	9620	9620	9620	9620	909
3	20241024	195500	859905130	9620	9620	9620	9620	0
4	20241024	195400	859905130	9620	9620	9620	9620	0
5	20241024	195300	859905130	9620	9620	9620	9620	0
6	20241024	195200	859905130	9620	9620	9620	9620	0
7	20241024	195100	859905130	9620	9620	9620	9620	0
8	20241024	195000	859905130	9620	9620	9620	9620	0
9	20241024	194900	859905130	9620	9620	9620	9620	0
10	20241024	194800	859905130	9620	9620	9620	9620	0
11	20241024	194700	859905130	9620	9620	9620	9620	0
12	20241024	194600	859905130	9620	9620	9620	9620	0
13	20241024	194500	859905130	9620	9620	9620	9620	0
14	20241024	194400	859905130	9620	9620	9620	9620	0
15	20241024	194300	859905130	9620	9620	9620	9620	0
16	20241024	194200	859905130	9620	9620	9620	9620	0
17	20241024	194100	859905130	9620	9620	9620	9620	0
18	20241024	194000	859905130	9620	9620	9620	9620	0
19	20241024	193900	859905130	9620	9620	9620	9620	0
20	20241024	193800	859905130	9620	9620	9620	9620	0
21	20241024	193700	859905130	9620	9620	9620	9620	0
22	20241024	193600	859905130	9620	9620	9620	9620	0
23	20241024	193500	859905130	9620	9620	9620	9620	0
24	20241024	193400	859905130	9620	9620	9620	9620	0
25	20241024	193300	859905130	9620	9620	9620	9620	0
26	20241024	193200	859905130	9620	9620	9620	9620	0
27	20241024	193100	859905130	9620	9620	9620	9620	0
28	20241024	193000	859905130	9620	9620	9620	9620	0
29	20241024	192900	859905130	9620	9620	9620	9620	0
30	20241024	192800	859905130	9620	9620	9620	9620	0
31	20241024	192700	859905130	9620	9620	9620	9620	0
32	20241024	192600	859905130	9620	9620	9620	9620	909
33	20241024	192500	859905130	9620	9620	9620	9620	0
34	20241024	192400	859905130	9620	9620	9620	9620	0
35	20241024	192300	859905130	9620	9620	9620	9620	0
36	20241024	192200	859905130	9620	9620	9620	9620	0
37	20241024	192100	859905130	9620	9620	9620	9620	0
38	20241024	192000	859905130	9620	9620	9620	9620	0
39	20241024	191900	859905130	9620	9620	9620	9620	0
40	20241024	191800	859905130	9620	9620	9620	9620	0
41	20241024	191700	859905130	9620	9620	9620	9620	0
42	20241024	191600	859905130	9620	9620	9620	9620	0
43	20241024	191500	859905130	9620	9620	9620	9620	0
44	20241024	191400	859905130	9620	9620	9620	9620	0
45	20241024	191300	859905130	9620	9620	9620	9620	0
46	20241024	191200	859905130	9620	9620	9620	9620	0
47	20241024	191100	859905130	9620	9620	9620	9620	0
48	20241024	191000	859905130	9620	9620	9620	9620	0
49	20241024	190900	859905130	9620	9620	9620	9620	0
50	20241024	190800	859905130	9620	9620	9620	9620	0
51	20241024	190700	859905130	9620	9620	9620	9620	0
52	20241024	190600	859905130	9620	9620	9620	9620	0
53	20241024	190500	859905130	9620	9620	9620	9620	0
54	20241024	190400	859905130	9620	9620	9620	9620	0
55	20241024	190300	859905130	9620	9620	9620	9620	0
56	20241024	190200	859905130	9620	9620	9620	9620	0
57	20241024	190100	859905130	9620	9620	9620	9620	0
58	20241024	190000	859905130	9620	9620	9620	9620	0
59	20241024	185900	859905130	9620	9620	9620	9620	0
60	20241024	185800	859905130	9620	9620	9620	9620	0
61	20241024	185700	859905130	9620	9620	9620	9620	0
62	20241024	185600	859905130	9620	9620	9620	9620	909
63	20241024	185500	859905130	9620	9620	9620	9620	0
64	20241024	185400	859905130	9620	9620	9620	9620	0
65	20241024	185300	859905130	9620	9620	9620	9620	0
66	20241024	185200	859905130	9620	9620	9620	9620	0
67	20241024	185100	859905130	9620	9620	9620	9620	0
68	20241024	185000	859905130	9620	9620	9620	9620	0
69	20241024	184900	859905130	9620	9620	9620	9620	0
70	20241024	184800	859905130	9620	9620	9620	9620	0
71	20241024	184700	859905130	9620	9620	9620	9620	0
72	20241024	184600	859905130	9620	9620	9620	9620	0
73	20241024	184500	859905130	9620	9620	9620	9620	0
74	20241024	184400	859905130	9620	9620	9620	9620	0
75	20241024	184300	859905130	9620	9620	9620	9620	0
76	20241024	184200	859905130	9620	9620	9620	9620	0
77	20241024	184100	859905130	9620	9620	9620	9620	0
78	20241024	184000	859905130	9620	9620	9620	9620	0
79	20241024	183900	859905130	9620	9620	9620	9620	0
80	20241024	183800	859905130	9620	9620	9620	9620	0
81	20241024	183700	859905130	9620	9620	9620	9620	0
82	20241024	183600	859905130	9620	9620	9620	9620	0
83	20241024	183500	859905130	9620	9620	9620	9620	0
84	20241024	183400	859905130	9620	9620	9620	9620	0
85	20241024	183300	859905130	9620	9620	9620	9620	0
86	20241024	183200	859905130	9620	9620	9620	9620	0
87	20241024	183100	859905130	9620	9620	9620	9620	0
88	20241024	183000	859905130	9620	9620	9620	9620	0
89	20241024	182900	859905130	9620	9620	9620	9620	0
90	20241024	182800	859905130	9620	9620	9620	9620	0
91	20241024	182700	859905130	9620	9620	9620	9620	0
92	20241024	182600	859905130	9620	9620	9620	9620	909
93	20241024	182500	859905130	9620	9620	9620	9620	0
94	20241024	182400	859905130	9620	9620	9620	9620	0
95	20241024	182300	859905130	9620	9620	9620	9620	0
96	20241024	182200	859905130	9620	9620	9620	9620	0
97	20241024	182100	859905130	9620	9620	9620	9620	0
98	20241024	182000	859905130	9620	9620	9620	9620	0
99	20241024	181900	859905130	9620	9620	9620	9620	0
100	20241024	181800	859905130	9620	9620	9620	9620	0
101	20241024	181700	859905130	9620	9620	9620	9620	0
102	20241024	181600	859905130	9620	9620	9620	9620	0
103	20241024	181500	859905130	9620	9620	9620	9620	0
104	20241024	181400	859905130	9620	9620	9620	9620	0
105	20241024	181300	859905130	9620	9620	9620	9620	0
106	20241024	181200	859905130	9620	9620	9620	9620	0
107	20241024	181100	859905130	9620	9620	9620	9620	0
108	20241024	181000	859905130	9620	9620	9620	9620	0
109	20241024	180900	859905130	9620	9620	9620	9620	0
110	20241024	180800	859905130	9620	9620	9620	9620	0
111	20241024	180700	859905130	9620	9620	9620	9620	0
112	20241024	180600	859905130	9620	9620	9620	9620	0
113	20241024	180500	859905130	9620	9620	9620	9620	0
114	20241024	180400	859905130	9620	9620	9620	9620	0
115	20241024	180300	859905130	9620	9620	9620	9620	0
116	20241024	180200	859905130	9620	9620	9620	9620	0
117	20241024	180100	859905130	9620	9620	9620	9620	0
118	20241024	180000	859905130	9620	9620	9620	9620	0
119	20241024	175900	859905130	9620	9620	9620	9620	0
120	20241024	175800	859905130	9620	9620	9620	9620	0
121	20241024	175700	859905130	9620	9620	9620	9620	0
122	20241024	175600	859905130	9620	9620	9620	9620	909
123	20241024	175500	859905130	9620	9620	9620	9620	0
124	20241024	175400	859905130	9620	9620	9620	9620	0
125	20241024	175300	859905130	9620	9620	9620	9620	0
126	20241024	175200	859905130	9620	9620	9620	9620	0
127	20241024	175100	859905130	9620	9620	9620	9620	0
128	20241024	175000	859905130	9620	9620	9620	9620	0
129	20241024	174900	859905130	9620	9620	9620	9620	0
130	20241024	174800	859905130	9620	9620	9620	9620	0
131	20241024	174700	859905130	9620	9620	9620	9620	0
132	20241024	174600	859905130	9620	9620	9620	9620	0
133	20241024	174500	859905130	9620	9620	9620	9620	0
134	20241024	174400	859905130	9620	9620	9620	9620	0
135	20241024	174300	859905130	9620	9620	9620	9620	0
136	20241024	174200	859905130	9620	9620	9620	9620	0
137	20241024	174100	859905130	9620	9620	9620	9620	0
138	20241024	174000	859905130	9620	9620	9620	9620	0
139	20241024	173900	859905130	9620	9620	9620	9620	0
140	20241024	173800	859905130	9620	9620	9620	9620	0
141	20241024	173700	859905130	9620	9620	9620	9620	0
142	20241024	173600	859905130	9620	9620	9620	9620	0
143	20241024	173500	859905130	9620	9620	9620	9620	0
144	20241024	173400	859905130	9620	9620	9620	9620	0
145	20241024	173300	859905130	9620	9620	9620	9620	0
146	20241024	173200	859905130	9620	9620	9620	9620	0
147	20241024	173100	859905130	9620	9620	9620	9620	0
148	20241024	173000	859905130	9620	9620	9620	9620	0
149	20241024	172900	859905130	9620	9620	9620	9620	0
150	20241024	172800	859905130	9620	9620	9620	9620	0
151	20241024	172700	859905130	9620	9620	9620	9620	0
152	20241024	172600	859905130	9620	9620	9620	9620	909
153	20241024	172500	859905130	9620	9620	9620	9620	0
154	20241024	172400	859905130	9620	9620	9620	9620	0
155	20241024	172300	859905130	9620	9620	9620	9620	0
156	20241024	172200	859905130	9620	9620	9620	9620	0
157	20241024	172100	859905130	9620	9620	9620	9620	0
158	20241024	172000	859905130	9620	9620	9620	9620	0
159	20241024	171900	859905130	9620	9620	9620	9620	0
160	20241024	171800	859905130	9620	9620	9620	9620	0
161	20241024	171700	859905130	9620	9620	9620	9620	0
162	20241024	171600	859905130	9620	9620	9620	9620	0
163	20241024	171500	859905130	9620	9620	9620	9620	0
164	20241024	171400	859905130	9620	9620	9620	9620	0
165	20241024	171300	859905130	9620	9620	9620	9620	0
166	20241024	171200	859905130	9620	9620	9620	9620	0
167	20241024	171100	859905130	9620	9620	9620	9620	0
168	20241024	171000	859905130	9620	9620	9620	9620	0
169	20241024	170900	859905130	9620	9620	9620	9620	0
170	20241024	170800	859905130	9620	9620	9620	9620	0
171	20241024	170700	859905130	9620	9620	9620	9620	0
172	20241024	170600	859905130	9620	9620	9620	9620	0
173	20241024	170500	859905130	9620	9620	9620	9620	0
174	20241024	170400	859905130	9620	9620	9620	9620	0
175	20241024	170300	859905130	9620	9620	9620	9620	0
176	20241024	170200	859905130	9620	9620	9620	9620	0
177	20241024	170100	859905130	9620	9620	9620	9620	0
178	20241024	170000	859905130	9620	9620	9620	9620	0
179	20241024	165900	859905130	9620	9620	9620	9620	0
180	20241024	165800	859905130	9620	9620	9620	9620	0
181	20241024	165700	859905130	9620	9620	9620	9620	0
182	20241024	165600	859905130	9620	9620	9620	9620	909
183	20241024	165500	859905130	9620	9620	9620	9620	0
184	20241024	165400	859905130	9620	9620	9620	9620	0
185	20241024	165300	859905130	9620	9620	9620	9620	0
186	20241024	165200	859905130	9620	9620	9620	9620	0
187	20241024	165100	859905130	9620	9620	9620	9620	0
188	20241024	165000	859905130	9620	9620	9620	9620	0
189	20241024	164900	859905130	9620	9620	9620	9620	0
190	20241024	164800	859905130	9620	9620	9620	9620	0
191	20241024	164700	859905130	9620	9620	9620	9620	0
192	20241024	164600	859905130	9620	9620	9620	9620	0
193	20241024	164500	859905130	9620	9620	9620	9620	0
194	20241024	164400	859905130	9620	9620	9620	9620	0
195	20241024	164300	859905130	9620	9620	9620	9620	0
196	20241024	164200	859905130	9620	9620	9620	9620	0
197	20241024	164100	859905130	9620	9620	9620	9620	0
198	20241024	164000	859905130	9620	9620	9620	9620	0
199	20241024	163900	859905130	9620	9620	9620	9620	0
200	20241024	163800	859905130	9620	9620	9620	9620	0
201	20241024	163700	859905130	9620	9620	9620	9620	0
202	20241024	163600	859905130	9620	9620	9620	9620	0
203	20241024	163500	859905130	9620	9620	9620	9620	0
204	20241024	163400	859905130	9620	9620	9620	9620	0
205	20241024	163300	859905130	9620	9620	9620	9620	0
206	20241024	163200	859905130	9620	9620	9620	9620	0
207	20241024	163100	859905130	9620	9620	9620	9620	0
208	20241024	163000	859905130	9620	9620	9620	9620	0
209	20241024	162900	859905130	9620	9620	9620	9620	0
210	20241024	162800	859905130	9620	9620	9620	9620	0
211	20241024	162700	859905130	9620	9620	9620	9620	0
212	20241024	162600	859905130	9620	9620	9620	9620	909
213	20241024	162500	859905130	9620	9620	9620	9620	0
214	20241024	162400	859905130	9620	9620	9620	9620	0
215	20241024	162300	859905130	9620	9620	9620	9620	0
216	20241024	162200	859905130	9620	9620	9620	9620	0
217	20241024	162100	859905130	9620	9620	9620	9620	0
218	20241024	162000	859905130	9620	9620	9620	9620	0
219	20241024	161900	859905130	9620	9620	9620	9620	0
220	20241024	161800	859905130	9620	9620	9620	9620	0
221	20241024	161700	859905130	9620	9620	9620	9620	0
222	20241024	161600	859905130	9620	9620	9620	9620	0
223	20241024	161500	859905130	9620	9620	9620	9620	0
224	20241024	161400	859905130	9620	9620	9620	9620	0
225	20241024	161300	859905130	9620	9620	9620	9620	0
226	20241024	161200	859905130	9620	9620	9620	9620	0
227	20241024	161100	859905130	9620	9620	9620	9620	0
228	20241024	161000	859905130	9620	9620	9620	9620	0
229	20241024	160900	859905130	9620	9620	9620	9620	0
230	20241024	160800	859905130	9620	9620	9620	9620	0
231	20241024	160700	859905130	9620	9620	9620	9620	0
232	20241024	160600	859905130	9620	9620	9620	9620	0
233	20241024	160500	859905130	9620	9620	9620	9620	0
234	20241024	160400	859905130	9620	9620	9620	9620	0
235	20241024	160300	859905130	9620	9620	9620	9620	0
236	20241024	160200	859905130	9620	9620	9620	9620	0
237	20241024	160100	859905130	9620	9620	9620	9620	0
238	20241024	160000	859905130	9620	9620	9620	9620	0
239	20241024	155900	859905130	9620	9620	9620	9620	0
240	20241024	155800	859905130	9620	9620	9620	9620	0
241	20241024	155700	859905130	9620	9620	9620	9620	0
242	20241024	155600	859905130	9620	9620	9620	9620	909
243	20241024	155500	859905130	9620	9620	9620	9620	0
244	20241024	155400	859905130	9620	9620	9620	9620	0
245	20241024	155300	859905130	9620	9620	9620	9620	0
246	20241024	155200	859905130	9620	9620	9620	9620	0
247	20241024	155100	859905130	9620	9620	9620	9620	0
248	20241024	155000	859905130	9620	9620	9620	9620	0
249	20241024	154900	859905130	9620	9620	9620	9620	0
250	20241024	154800	859905130	9620	9620	9620	9620	0
251	20241024	154700	859905130	9620	9620	9620	9620	0
252	20241024	154600	859905130	9620	9620	9620	9620	0
253	20241024	154500	859905130	9620	9620	9620	9620	0
254	20241024	154400	859905130	9620	9620	9620	9620	0
255	20241024	154300	859905130	9620	9620	9620	9620	0
256	20241024	154200	859905130	9620	9620	9620	9620	0
257	20241024	154100	859905130	9620	9620	9620	9620	0
258	20241024	154000	859905130	9620	9620	9620	9620	0
259	20241024	153900	859905130	9620	9620	9620	9620	0
260	20241024	153800	859905130	9620	9620	9620	9620	0
261	20241024	153700	859905130	9620	9620	9620	9620	0
262	20241024	153600	859905130	9620	9620	9620	9620	0
263	20241024	153500	859905130	9620	9620	9620	9620	0
264	20241024	153400	859905130	9620	9620	9620	9620	0
265	20241024	153300	859905130	9620	9620	9620	9620	0
266	20241024	153200	859905130	9620	9620	9620	9620	0
267	20241024	153100	859905130	9620	9620	9620	9620	0
268	20241024	153000	859905130	9620	9620	9620	9620	909
269	20241024	152900	851160550	9620	9620	9620	9620	0
270	20241024	152800	851160550	9620	9620	9620	9620	0
271	20241024	152700	851160550	9620	9620	9620	9620	0
272	20241024	152600	851160550	9620	9620	9620	9620	0
273	20241024	152500	851160550	9620	9620	9620	9620	0
274	20241024	152400	851160550	9620	9620	9620	9620	0
275	20241024	152300	851160550	9620	9620	9620	9620	0
276	20241024	152200	851160550	9620	9620	9620	9620	0
277	20241024	152100	851160550	9620	9620	9620	9620	0
278	20241024	152000	851160550	9620	9620	9620	9620	0
279	20241024	151900	851160550	9620	9600	9620	9600	1322
280	20241024	151800	838457690	9590	9610	9610	9590	284
281	20241024	151700	835730550	9620	9620	9620	9620	0
282	20241024	151600	835730550	9620	9620	9620	9620	2
283	20241024	151500	835711310	9610	9610	9610	9610	54
284	20241024	151400	835192370	9620	9620	9620	9620	18
285	20241024	151300	835019210	9620	9620	9620	9620	6
286	20241024	151200	834961490	9640	9640	9640	9640	161
287	20241024	151100	833409450	9700	9610	9700	9610	55
288	20241024	151000	832876400	9610	9610	9610	9600	21
289	20241024	150900	832674600	9610	9610	9610	9610	2
290	20241024	150800	832655380	9610	9600	9610	9600	924
291	20241024	150700	823775940	9610	9610	9610	9610	197
292	20241024	150600	821882770	9600	9610	9610	9600	1000
293	20241024	150500	812282760	9630	9640	9640	9630	29
294	20241024	150400	812003300	9640	9640	9640	9640	405
295	20241024	150300	808099100	9630	9630	9630	9630	0
296	20241024	150200	808099100	9630	9600	9630	9600	97
297	20241024	150100	807165020	9600	9610	9610	9600	1500
298	20241024	150000	792764990	9610	9610	9610	9610	2
299	20241024	145900	792745770	9600	9600	9600	9600	38
300	20241024	145800	792380970	9600	9630	9630	9600	25
301	20241024	145700	792140460	9630	9610	9630	9600	789
302	20241024	145600	784548130	9590	9610	9610	9590	10331
303	20241024	145500	685355180	9610	9610	9630	9610	23
304	20241024	145400	685133850	9610	9630	9640	9610	652
305	20241024	145300	678848870	9630	9630	9670	9630	773
306	20241024	145200	671397320	9620	9650	9650	9620	286
307	20241024	145100	668640240	9640	9640	9650	9640	54
308	20241024	145000	668119580	9640	9650	9650	9640	40
309	20241024	144900	667733950	9640	9650	9650	9640	7
310	20241024	144800	667666460	9650	9650	9650	9630	121
311	20241024	144700	666500470	9650	9610	9660	9600	875
312	20241024	144600	658083800	9600	9610	9610	9600	2107
313	20241024	144500	637835870	9610	9610	9610	9610	196
314	20241024	144400	635952310	9610	9610	9610	9610	140
315	20241024	144300	634606910	9610	9610	9620	9610	116
316	20241024	144200	633492130	9610	9620	9620	9610	58
317	20241024	144100	632934250	9610	9610	9620	9610	189
318	20241024	144000	631117780	9610	9620	9620	9610	415
319	20241024	143900	627125560	9620	9610	9620	9610	144
320	20241024	143800	625741280	9610	9620	9620	9610	96
321	20241024	143700	624817840	9620	9630	9630	9620	2154
322	20241024	143600	604092360	9630	9630	9630	9630	137
323	20241024	143500	602773050	9630	9630	9630	9630	102
324	20241024	143400	601790790	9630	9630	9630	9620	119
325	20241024	143300	600644860	9630	9630	9640	9620	1795
326	20241024	143200	583352640	9620	9630	9630	9620	160
327	20241024	143100	581813090	9620	9630	9630	9620	987
328	20241024	143000	572309290	9630	9640	9640	9630	327
329	20241024	142900	569158490	9640	9640	9640	9640	218
330	20241024	142800	567056970	9640	9640	9640	9640	101
331	20241024	142700	566083330	9640	9640	9640	9640	242
332	20241024	142600	563750450	9640	9650	9650	9640	281
333	20241024	142500	561038840	9650	9650	9650	9650	211
334	20241024	142400	559002690	9650	9650	9660	9650	10
335	20241024	142300	558906170	9650	9650	9650	9650	195
336	20241024	142200	557024420	9650	9660	9670	9650	149
337	20241024	142100	555584090	9660	9660	9660	9660	318
338	20241024	142000	552512210	9660	9660	9660	9660	237
339	20241024	141900	550222790	9660	9660	9660	9660	101
340	20241024	141800	549247130	9660	9670	9670	9660	505
341	20241024	141700	544364770	9670	9680	9690	9670	537
342	20241024	141600	539167710	9690	9680	9690	9680	103
343	20241024	141500	538170170	9680	9680	9680	9680	7
344	20241024	141400	538102410	9680	9680	9690	9680	31
345	20241024	141300	537802320	9680	9670	9680	9670	31
346	20241024	141200	537502280	9670	9680	9680	9670	218
347	20241024	141100	535392730	9680	9680	9680	9680	8
348	20241024	141000	535315290	9680	9680	9680	9680	8
349	20241024	140900	535237850	9670	9680	9680	9660	2030
350	20241024	140800	515587790	9660	9660	9670	9660	35
351	20241024	140700	515249420	9660	9670	9670	9660	104
352	20241024	140600	514244050	9670	9680	9680	9670	324
353	20241024	140500	511107740	9680	9680	9680	9680	8
354	20241024	140400	511030300	9690	9690	9690	9690	103
355	20241024	140300	510032230	9690	9680	9690	9680	45
356	20241024	140200	509596260	9680	9680	9680	9680	8
357	20241024	140100	509518820	9680	9700	9700	9680	11
358	20241024	140000	509412280	9690	9690	9690	9670	119
359	20241024	135900	508259550	9670	9680	9680	9670	3324
360	20241024	135800	476086090	9680	9690	9690	9680	2020
361	20241024	135700	456531970	9690	9680	9690	9680	93
362	20241024	135600	455631300	9680	9690	9690	9680	2030
363	20241024	135500	435980600	9690	9690	9690	9690	48
364	20241024	135400	435515480	9690	9690	9690	9690	1
365	20241024	135300	435505790	9680	9680	9680	9680	0
366	20241024	135200	435505790	9680	9710	9710	9680	1480
367	20241024	135100	421170120	9710	9710	9710	9710	21
368	20241024	135000	420966210	9710	9720	9720	9710	698
369	20241024	134900	414188030	9710	9710	9710	9710	0
370	20241024	134800	414188030	9710	9720	9720	9710	142
371	20241024	134700	412808110	9720	9720	9720	9720	1
372	20241024	134600	412798390	9720	9710	9720	9710	43
373	20241024	134500	412380850	9710	9710	9710	9710	34
374	20241024	134400	412050710	9710	9710	9710	9710	0
375	20241024	134300	412050710	9710	9710	9710	9710	20
376	20241024	134200	411856510	9710	9710	9710	9710	0
377	20241024	134100	411856510	9710	9710	9710	9710	21
378	20241024	134000	411652600	9720	9720	9720	9720	60
379	20241024	133900	411069400	9720	9720	9720	9710	136
380	20241024	133800	409747630	9720	9720	9720	9720	41
381	20241024	133700	409349110	9710	9720	9720	9710	82
382	20241024	133600	408552400	9710	9710	9710	9710	31
383	20241024	133500	408251390	9710	9710	9710	9710	110
384	20241024	133400	407183290	9710	9700	9710	9700	133
385	20241024	133300	405892960	9710	9710	9710	9710	111
386	20241024	133200	404815150	9710	9710	9710	9700	41
387	20241024	133100	404417400	9700	9700	9700	9700	5
388	20241024	133000	404368900	9700	9700	9700	9700	111
389	20241024	132900	403292200	9700	9700	9700	9700	1
390	20241024	132800	403282500	9700	9700	9700	9700	258
391	20241024	132700	400779900	9710	9710	9710	9710	117
392	20241024	132600	399643830	9710	9710	9710	9710	200
393	20241024	132500	397701830	9710	9710	9710	9710	41
394	20241024	132400	397303720	9710	9710	9710	9710	300
395	20241024	132300	394390720	9710	9710	9710	9710	66
396	20241024	132200	393749860	9720	9710	9720	9710	22
397	20241024	132100	393536230	9720	9720	9720	9720	226
398	20241024	132000	391339510	9720	9730	9730	9720	22
399	20241024	131900	391125570	9730	9730	9730	9730	78
400	20241024	131800	390366630	9730	9730	9730	9720	100
401	20241024	131700	389393810	9730	9730	9730	9730	0
402	20241024	131600	389393810	9730	9730	9740	9730	152
403	20241024	131500	387914350	9730	9730	9730	9730	78
404	20241024	131400	387155410	9730	9730	9730	9730	40
405	20241024	131300	386766210	9730	9740	9740	9730	28
406	20241024	131200	386493740	9730	9720	9730	9720	414
407	20241024	131100	382466520	9720	9720	9720	9720	15
408	20241024	131000	382320720	9730	9720	9730	9720	174
409	20241024	130900	380627810	9720	9720	9720	9720	36
410	20241024	130800	380277890	9710	9710	9710	9710	15
411	20241024	130700	380132240	9710	9710	9710	9710	0
412	20241024	130600	380132240	9710	9700	9710	9700	186
413	20241024	130500	378326530	9700	9700	9710	9700	438
414	20241024	130400	374077830	9700	9700	9700	9700	15
415	20241024	130300	373932330	9710	9720	9720	9710	511
416	20241024	130200	368969640	9720	9720	9730	9720	77
417	20241024	130100	368221190	9720	9720	9720	9720	0
418	20241024	130000	368221190	9720	9720	9730	9720	188
419	20241024	125900	366393820	9720	9710	9720	9710	319
420	20241024	125800	363296310	9720	9720	9720	9720	378
421	20241024	125700	359622150	9720	9720	9720	9720	191
422	20241024	125600	357765630	9720	9720	9720	9720	0
423	20241024	125500	357765630	9720	9740	9740	9720	261
424	20241024	125400	355225850	9740	9730	9740	9730	100
425	20241024	125300	354252140	9730	9730	9730	9730	0
426	20241024	125200	354252140	9730	9720	9730	9720	165
427	20241024	125100	352647000	9730	9720	9730	9720	10
428	20241024	125000	352549790	9720	9720	9720	9720	17
429	20241024	124900	352384550	9720	9730	9730	9720	143
430	20241024	124800	350993250	9740	9740	9740	9740	60
431	20241024	124700	350408850	9750	9750	9750	9750	0
432	20241024	124600	350408850	9750	9750	9750	9750	50
433	20241024	124500	349921350	9750	9750	9750	9750	130
434	20241024	124400	348653850	9750	9730	9750	9720	274
435	20241024	124300	345990500	9770	9760	9770	9760	49
436	20241024	124200	345511890	9770	9760	9770	9760	215
437	20241024	124100	343412760	9760	9720	9760	9720	365
438	20241024	124000	339860250	9720	9720	9720	9720	0
439	20241024	123900	339860250	9720	9710	9720	9710	99
440	20241024	123800	338898160	9710	9710	9710	9710	131
441	20241024	123700	337626150	9720	9710	9720	9710	2
442	20241024	123600	337606720	9710	9720	9720	9710	93
443	20241024	123500	336702980	9710	9710	9710	9710	6
444	20241024	123400	336644720	9720	9710	9720	9710	33
445	20241024	123300	336324260	9710	9710	9710	9710	25
446	20241024	123200	336081510	9710	9720	9720	9710	313
447	20241024	123100	333039310	9720	9720	9720	9720	0
448	20241024	123000	333039310	9720	9720	9720	9720	13
449	20241024	122900	332912950	9720	9720	9720	9720	22
450	20241024	122800	332699110	9720	9720	9720	9720	80
451	20241024	122700	331921510	9710	9720	9720	9710	41
452	20241024	122600	331523370	9710	9710	9710	9710	0
453	20241024	122500	331523370	9710	9720	9720	9710	100
454	20241024	122400	330551640	9720	9720	9720	9720	100
455	20241024	122300	329579640	9710	9710	9710	9710	78
456	20241024	122200	328822260	9710	9720	9720	9710	77
457	20241024	122100	328074420	9710	9710	9710	9710	180
458	20241024	122000	326326620	9700	9700	9700	9700	247
459	20241024	121900	323930720	9690	9690	9690	9690	0
460	20241024	121800	323930720	9690	9690	9690	9690	40
461	20241024	121700	323543120	9690	9690	9690	9690	15
462	20241024	121600	323397770	9690	9690	9690	9690	170
463	20241024	121500	321750470	9680	9680	9680	9680	39
464	20241024	121400	321372950	9690	9690	9690	9690	0
465	20241024	121300	321372950	9690	9690	9690	9690	0
466	20241024	121200	321372950	9690	9690	9690	9690	100
467	20241024	121100	320403950	9700	9690	9700	9690	19
468	20241024	121000	320219830	9690	9690	9690	9690	0
469	20241024	120900	320219830	9690	9690	9690	9690	11
470	20241024	120800	320113240	9690	9700	9700	9690	60
471	20241024	120700	319531740	9690	9690	9690	9690	0
472	20241024	120600	319531740	9690	9690	9690	9690	11
473	20241024	120500	319425150	9690	9680	9690	9680	144
474	20241024	120400	318029920	9680	9680	9680	9680	22
475	20241024	120300	317816960	9690	9690	9690	9690	10
476	20241024	120200	317720060	9680	9690	9690	9680	45
477	20241024	120100	317284360	9680	9680	9680	9680	101
478	20241024	120000	316306680	9680	9680	9680	9680	6
479	20241024	115900	316248600	9690	9680	9690	9680	32
480	20241024	115800	315938830	9690	9690	9690	9690	1
481	20241024	115700	315929140	9690	9680	9690	9680	333
482	20241024	115600	312702410	9680	9680	9680	9680	143
483	20241024	115500	311318170	9670	9670	9670	9670	18
484	20241024	115400	311144110	9670	9670	9670	9670	0
485	20241024	115300	311144110	9670	9670	9670	9670	33
486	20241024	115200	310825000	9670	9660	9670	9660	44
487	20241024	115100	310399810	9670	9670	9670	9670	30
488	20241024	115000	310109710	9670	9660	9680	9660	298
489	20241024	114900	307228130	9660	9660	9660	9660	0
490	20241024	114800	307228130	9660	9660	9660	9660	237
491	20241024	114700	304938710	9660	9660	9660	9660	0
492	20241024	114600	304938710	9660	9660	9660	9660	31
493	20241024	114500	304639250	9670	9670	9670	9660	37
494	20241024	114400	304281810	9660	9660	9660	9660	0
495	20241024	114300	304281810	9660	9670	9670	9660	38
496	20241024	114200	303914720	9660	9660	9660	9660	0
497	20241024	114100	303914720	9660	9660	9660	9660	36
498	20241024	114000	303566960	9660	9660	9660	9660	0
499	20241024	113900	303566960	9660	9660	9660	9660	0
500	20241024	113800	303566960	9660	9680	9680	9660	40
501	20241024	113700	303179780	9680	9680	9680	9680	13
502	20241024	113600	303053940	9680	9680	9680	9680	18
503	20241024	113500	302879700	9680	9680	9680	9680	1
504	20241024	113400	302870020	9680	9680	9680	9680	21
505	20241024	113300	302666740	9690	9690	9690	9690	20
506	20241024	113200	302472940	9680	9680	9680	9680	19
507	20241024	113100	302289020	9680	9680	9680	9680	111
508	20241024	113000	301214540	9680	9680	9680	9680	0
509	20241024	112900	301214540	9680	9680	9680	9680	37
510	20241024	112800	300856380	9690	9690	9690	9690	0
511	20241024	112700	300856380	9690	9680	9690	9680	62
512	20241024	112600	300256210	9690	9690	9690	9690	0
513	20241024	112500	300256210	9690	9700	9700	9690	124
514	20241024	112400	299054630	9690	9700	9700	9690	12
515	20241024	112300	298938330	9700	9700	9700	9700	50
516	20241024	112200	298453330	9700	9700	9700	9700	14
517	20241024	112100	298317530	9700	9700	9700	9700	26
518	20241024	112000	298065330	9700	9700	9700	9700	490
519	20241024	111900	293312330	9700	9700	9700	9700	0
520	20241024	111800	293312330	9700	9700	9700	9700	42
521	20241024	111700	292904930	9700	9700	9700	9700	0
522	20241024	111600	292904930	9700	9710	9710	9700	74
523	20241024	111500	292186590	9700	9700	9700	9700	42
524	20241024	111400	291779190	9700	9700	9700	9700	0
525	20241024	111300	291779190	9700	9700	9700	9700	17
526	20241024	111200	291614290	9710	9710	9710	9710	120
527	20241024	111100	290449090	9700	9710	9710	9700	75
528	20241024	111000	289720960	9710	9710	9710	9710	60
529	20241024	110900	289138360	9700	9700	9700	9700	18
530	20241024	110800	288963760	9700	9700	9700	9700	54
531	20241024	110700	288439960	9700	9700	9700	9700	0
532	20241024	110600	288439960	9700	9700	9700	9700	22
533	20241024	110500	288226560	9700	9700	9700	9700	0
534	20241024	110400	288226560	9700	9700	9700	9700	19
535	20241024	110300	288042260	9700	9700	9700	9700	0
536	20241024	110200	288042260	9700	9710	9710	9700	231
537	20241024	110100	285799290	9720	9720	9720	9720	9
538	20241024	110000	285711810	9720	9730	9730	9720	61
539	20241024	105900	285118870	9720	9720	9720	9710	125
540	20241024	105800	283904000	9710	9710	9710	9710	0
541	20241024	105700	283904000	9710	9720	9720	9710	29
542	20241024	105600	283622310	9720	9720	9720	9720	1
543	20241024	105500	283612590	9730	9730	9730	9730	27
544	20241024	105400	283349880	9720	9710	9720	9710	158
545	20241024	105300	281814810	9720	9720	9720	9720	0
546	20241024	105200	281814810	9720	9720	9720	9720	0
547	20241024	105100	281814810	9720	9720	9720	9720	0
548	20241024	105000	281814810	9720	9710	9720	9710	202
549	20241024	104900	279852140	9700	9700	9700	9700	7
550	20241024	104800	279784240	9710	9710	9720	9710	74
551	20241024	104700	279065050	9700	9700	9700	9700	14
552	20241024	104600	278929250	9710	9710	9710	9710	82
553	20241024	104500	278133030	9710	9710	9710	9710	2
554	20241024	104400	278113610	9720	9720	9720	9720	1
555	20241024	104300	278103890	9710	9710	9710	9710	22
556	20241024	104200	277890270	9710	9710	9710	9710	553
557	20241024	104100	272520640	9720	9720	9720	9720	0
558	20241024	104000	272520640	9720	9710	9720	9710	517
559	20241024	103900	267496400	9710	9710	9710	9710	13
560	20241024	103800	267370170	9710	9690	9710	9690	78
561	20241024	103700	266613190	9680	9700	9700	9680	217
562	20241024	103600	264508610	9700	9700	9700	9700	33
563	20241024	103500	264188510	9700	9700	9700	9700	283
564	20241024	103400	261443410	9710	9690	9720	9690	232
565	20241024	103300	259191190	9690	9650	9690	9650	412
566	20241024	103200	255207560	9640	9650	9650	9630	157
567	20241024	103100	253693250	9630	9640	9640	9630	80
568	20241024	103000	252922120	9640	9640	9640	9640	57
569	20241024	102900	252372640	9640	9630	9640	9630	138
570	20241024	102800	251042790	9630	9630	9630	9630	52
571	20241024	102700	250542030	9630	9640	9640	9630	60
572	20241024	102600	249963780	9640	9640	9640	9640	96
573	20241024	102500	249038340	9630	9640	9640	9630	63
574	20241024	102400	248431530	9660	9660	9660	9660	0
575	20241024	102300	248431530	9660	9640	9660	9640	852
576	20241024	102200	240218110	9650	9650	9650	9650	1308
577	20241024	102100	227595910	9660	9660	9660	9660	113
578	20241024	102000	226504330	9660	9660	9660	9650	137
579	20241024	101900	225181140	9660	9660	9660	9660	1
580	20241024	101800	225171480	9660	9660	9660	9660	14
581	20241024	101700	225036240	9660	9660	9660	9660	64
582	20241024	101600	224418000	9670	9670	9670	9670	0
583	20241024	101500	224418000	9670	9670	9670	9660	84
584	20241024	101400	223606360	9660	9660	9660	9660	0
585	20241024	101300	223606360	9660	9650	9660	9650	114
586	20241024	101200	222505470	9660	9660	9660	9660	361
587	20241024	101100	219018210	9660	9670	9670	9660	33
588	20241024	101000	218699370	9660	9670	9670	9660	31
589	20241024	100900	218399900	9660	9660	9660	9660	63
590	20241024	100800	217791320	9660	9660	9660	9660	13
591	20241024	100700	217665740	9660	9660	9660	9660	38
592	20241024	100600	217298660	9670	9680	9680	9660	82
593	20241024	100500	216505290	9680	9670	9680	9660	49
594	20241024	100400	216031850	9660	9680	9680	9660	41
595	20241024	100300	215635560	9690	9670	9690	9660	99
596	20241024	100200	214678600	9670	9670	9670	9660	97
597	20241024	100100	213740780	9660	9670	9670	9660	882
598	20241024	100000	205217070	9680	9690	9690	9680	358
599	20241024	095900	201750890	9690	9680	9690	9680	65
600	20241024	095800	201121640	9680	9680	9680	9680	0
601	20241024	095700	201121640	9680	9680	9680	9680	26
602	20241024	095600	200869960	9690	9690	9690	9690	5
603	20241024	095500	200821510	9690	9690	9690	9690	92
604	20241024	095400	199930030	9680	9680	9680	9680	21
605	20241024	095300	199726750	9660	9660	9660	9660	0
606	20241024	095200	199726750	9660	9670	9680	9660	417
607	20241024	095100	195695480	9660	9660	9660	9660	480
608	20241024	095000	191058680	9670	9670	9670	9670	14
609	20241024	094900	190923300	9660	9670	9670	9660	161
610	20241024	094800	189368010	9670	9680	9680	9670	238
611	20241024	094700	187066120	9680	9680	9680	9680	6
612	20241024	094600	187008040	9690	9680	9690	9670	208
613	20241024	094500	184994850	9700	9700	9700	9700	0
614	20241024	094400	184994850	9700	9700	9700	9700	16
615	20241024	094300	184839650	9700	9710	9710	9700	3
616	20241024	094200	184810540	9710	9680	9710	9680	79
617	20241024	094100	184045460	9670	9660	9670	9660	203
618	20241024	094000	182084240	9650	9650	9650	9650	25
619	20241024	093900	181842990	9650	9630	9650	9630	622
620	20241024	093800	175848490	9640	9640	9640	9640	166
621	20241024	093700	174248250	9640	9640	9640	9640	0
622	20241024	093600	174248250	9640	9640	9660	9630	195
623	20241024	093500	172367870	9630	9640	9640	9630	63
624	20241024	093400	171760680	9640	9650	9650	9640	205
625	20241024	093300	169784410	9650	9650	9650	9650	26
626	20241024	093200	169533510	9640	9640	9640	9640	0
627	20241024	093100	169533510	9640	9620	9640	9610	873
628	20241024	093000	161139470	9620	9660	9660	9620	1736
629	20241024	092900	144423620	9650	9660	9660	9650	776
630	20241024	092800	136932860	9650	9670	9670	9650	1364
631	20241024	092700	123758710	9670	9680	9680	9670	122
632	20241024	092600	122578960	9670	9680	9680	9670	469
633	20241024	092500	118040250	9680	9680	9680	9670	712
634	20241024	092400	111148400	9680	9720	9720	9680	674
635	20241024	092300	104612330	9720	9710	9720	9710	108
636	20241024	092200	103563080	9700	9700	9700	9700	0
637	20241024	092100	103563080	9700	9700	9700	9700	33
638	20241024	092000	103242980	9700	9710	9710	9700	169
639	20241024	091900	101602860	9700	9690	9700	9690	146
640	20241024	091800	100187460	9690	9670	9690	9670	240
641	20241024	091700	97864730	9670	9730	9730	9670	2881
642	20241024	091600	69928690	9730	9740	9740	9730	467
643	20241024	091500	65383650	9750	9760	9760	9740	587
644	20241024	091400	59662110	9740	9760	9760	9740	113
645	20241024	091300	58560660	9770	9750	9770	9750	164
646	20241024	091200	56961280	9750	9750	9750	9750	251
647	20241024	091100	54514030	9760	9760	9780	9760	56
648	20241024	091000	53967450	9790	9760	9800	9760	133
649	20241024	090900	52666470	9770	9800	9800	9770	60
650	20241024	090800	52078950	9800	9830	9830	9800	170
651	20241024	090700	50411740	9830	9830	9830	9830	0
652	20241024	090600	50411740	9830	9820	9830	9800	737
653	20241024	090500	43177380	9850	9840	9880	9840	16
654	20241024	090400	43019640	9850	9870	9870	9850	61
655	20241024	090300	42417590	9870	9800	9880	9720	507
656	20241024	090200	37474700	9900	9900	9900	9900	30
657	20241024	090100	37177700	9900	9900	9900	9700	533
658	20241024	090000	31983760	9890	9890	9890	9840	3234