KissMeData/020560/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190700	734644560	9830	9830	9830	9830	2160
3	20241022	190600	734644560	9830	9830	9830	9830	0
4	20241022	190500	734644560	9830	9830	9830	9830	0
5	20241022	190400	734644560	9830	9830	9830	9830	0
6	20241022	190300	734644560	9830	9830	9830	9830	0
7	20241022	190200	734644560	9830	9830	9830	9830	0
8	20241022	190100	734644560	9830	9830	9830	9830	0
9	20241022	190000	734644560	9830	9830	9830	9830	0
10	20241022	185900	734644560	9830	9830	9830	9830	0
11	20241022	185800	734644560	9830	9830	9830	9830	0
12	20241022	185700	734644560	9830	9830	9830	9830	0
13	20241022	185600	734644560	9830	9830	9830	9830	0
14	20241022	185500	734644560	9830	9830	9830	9830	0
15	20241022	185400	734644560	9830	9830	9830	9830	0
16	20241022	185300	734644560	9830	9830	9830	9830	0
17	20241022	185200	734644560	9830	9830	9830	9830	0
18	20241022	185100	734644560	9830	9830	9830	9830	0
19	20241022	185000	734644560	9830	9830	9830	9830	0
20	20241022	184900	734644560	9830	9830	9830	9830	0
21	20241022	184800	734644560	9830	9830	9830	9830	0
22	20241022	184700	734644560	9830	9830	9830	9830	0
23	20241022	184600	734644560	9830	9830	9830	9830	0
24	20241022	184500	734644560	9830	9830	9830	9830	0
25	20241022	184400	734644560	9830	9830	9830	9830	0
26	20241022	184300	734644560	9830	9830	9830	9830	0
27	20241022	184200	734644560	9830	9830	9830	9830	0
28	20241022	184100	734644560	9830	9830	9830	9830	0
29	20241022	184000	734644560	9830	9830	9830	9830	0
30	20241022	183900	734644560	9830	9830	9830	9830	0
31	20241022	183800	734644560	9830	9830	9830	9830	0
32	20241022	183700	734644560	9830	9830	9830	9830	2160
33	20241022	183600	734644560	9830	9830	9830	9830	0
34	20241022	183500	734644560	9830	9830	9830	9830	0
35	20241022	183400	734644560	9830	9830	9830	9830	0
36	20241022	183300	734644560	9830	9830	9830	9830	0
37	20241022	183200	734644560	9830	9830	9830	9830	0
38	20241022	183100	734644560	9830	9830	9830	9830	0
39	20241022	183000	734644560	9830	9830	9830	9830	0
40	20241022	182900	734644560	9830	9830	9830	9830	0
41	20241022	182800	734644560	9830	9830	9830	9830	0
42	20241022	182700	734644560	9830	9830	9830	9830	0
43	20241022	182600	734644560	9830	9830	9830	9830	0
44	20241022	182500	734644560	9830	9830	9830	9830	0
45	20241022	182400	734644560	9830	9830	9830	9830	0
46	20241022	182300	734644560	9830	9830	9830	9830	0
47	20241022	182200	734644560	9830	9830	9830	9830	0
48	20241022	182100	734644560	9830	9830	9830	9830	0
49	20241022	182000	734644560	9830	9830	9830	9830	0
50	20241022	181900	734644560	9830	9830	9830	9830	0
51	20241022	181800	734644560	9830	9830	9830	9830	0
52	20241022	181700	734644560	9830	9830	9830	9830	0
53	20241022	181600	734644560	9830	9830	9830	9830	0
54	20241022	181500	734644560	9830	9830	9830	9830	0
55	20241022	181400	734644560	9830	9830	9830	9830	0
56	20241022	181300	734644560	9830	9830	9830	9830	0
57	20241022	181200	734644560	9830	9830	9830	9830	0
58	20241022	181100	734644560	9830	9830	9830	9830	0
59	20241022	181000	734644560	9830	9830	9830	9830	0
60	20241022	180900	734644560	9830	9830	9830	9830	0
61	20241022	180800	734644560	9830	9830	9830	9830	0
62	20241022	180700	734644560	9830	9830	9830	9830	2160
63	20241022	180600	734644560	9830	9830	9830	9830	0
64	20241022	180500	734644560	9830	9830	9830	9830	0
65	20241022	180400	734644560	9830	9830	9830	9830	0
66	20241022	180300	734644560	9830	9830	9830	9830	0
67	20241022	180200	734644560	9830	9830	9830	9830	0
68	20241022	180100	734644560	9830	9830	9830	9830	0
69	20241022	180000	734644560	9830	9830	9830	9830	0
70	20241022	175900	734644560	9830	9830	9830	9830	0
71	20241022	175800	734644560	9830	9830	9830	9830	0
72	20241022	175700	734644560	9830	9830	9830	9830	0
73	20241022	175600	734644560	9830	9830	9830	9830	0
74	20241022	175500	734644560	9830	9830	9830	9830	0
75	20241022	175400	734644560	9830	9830	9830	9830	0
76	20241022	175300	734644560	9830	9830	9830	9830	0
77	20241022	175200	734644560	9830	9830	9830	9830	0
78	20241022	175100	734644560	9830	9830	9830	9830	0
79	20241022	175000	734644560	9830	9830	9830	9830	0
80	20241022	174900	734644560	9830	9830	9830	9830	0
81	20241022	174800	734644560	9830	9830	9830	9830	0
82	20241022	174700	734644560	9830	9830	9830	9830	0
83	20241022	174600	734644560	9830	9830	9830	9830	0
84	20241022	174500	734644560	9830	9830	9830	9830	0
85	20241022	174400	734644560	9830	9830	9830	9830	0
86	20241022	174300	734644560	9830	9830	9830	9830	0
87	20241022	174200	734644560	9830	9830	9830	9830	0
88	20241022	174100	734644560	9830	9830	9830	9830	0
89	20241022	174000	734644560	9830	9830	9830	9830	0
90	20241022	173900	734644560	9830	9830	9830	9830	0
91	20241022	173800	734644560	9830	9830	9830	9830	0
92	20241022	173700	734644560	9830	9830	9830	9830	2160
93	20241022	173600	734644560	9830	9830	9830	9830	0
94	20241022	173500	734644560	9830	9830	9830	9830	0
95	20241022	173400	734644560	9830	9830	9830	9830	0
96	20241022	173300	734644560	9830	9830	9830	9830	0
97	20241022	173200	734644560	9830	9830	9830	9830	0
98	20241022	173100	734644560	9830	9830	9830	9830	0
99	20241022	173000	734644560	9830	9830	9830	9830	0
100	20241022	172900	734644560	9830	9830	9830	9830	0
101	20241022	172800	734644560	9830	9830	9830	9830	0
102	20241022	172700	734644560	9830	9830	9830	9830	0
103	20241022	172600	734644560	9830	9830	9830	9830	0
104	20241022	172500	734644560	9830	9830	9830	9830	0
105	20241022	172400	734644560	9830	9830	9830	9830	0
106	20241022	172300	734644560	9830	9830	9830	9830	0
107	20241022	172200	734644560	9830	9830	9830	9830	0
108	20241022	172100	734644560	9830	9830	9830	9830	0
109	20241022	172000	734644560	9830	9830	9830	9830	0
110	20241022	171900	734644560	9830	9830	9830	9830	0
111	20241022	171800	734644560	9830	9830	9830	9830	0
112	20241022	171700	734644560	9830	9830	9830	9830	0
113	20241022	171600	734644560	9830	9830	9830	9830	0
114	20241022	171500	734644560	9830	9830	9830	9830	0
115	20241022	171400	734644560	9830	9830	9830	9830	0
116	20241022	171300	734644560	9830	9830	9830	9830	0
117	20241022	171200	734644560	9830	9830	9830	9830	0
118	20241022	171100	734644560	9830	9830	9830	9830	0
119	20241022	171000	734644560	9830	9830	9830	9830	0
120	20241022	170900	734644560	9830	9830	9830	9830	0
121	20241022	170800	734644560	9830	9830	9830	9830	0
122	20241022	170700	734644560	9830	9830	9830	9830	2160
123	20241022	170600	734644560	9830	9830	9830	9830	0
124	20241022	170500	734644560	9830	9830	9830	9830	0
125	20241022	170400	734644560	9830	9830	9830	9830	0
126	20241022	170300	734644560	9830	9830	9830	9830	0
127	20241022	170200	734644560	9830	9830	9830	9830	0
128	20241022	170100	734644560	9830	9830	9830	9830	0
129	20241022	170000	734644560	9830	9830	9830	9830	0
130	20241022	165900	734644560	9830	9830	9830	9830	0
131	20241022	165800	734644560	9830	9830	9830	9830	0
132	20241022	165700	734644560	9830	9830	9830	9830	0
133	20241022	165600	734644560	9830	9830	9830	9830	0
134	20241022	165500	734644560	9830	9830	9830	9830	0
135	20241022	165400	734644560	9830	9830	9830	9830	0
136	20241022	165300	734644560	9830	9830	9830	9830	0
137	20241022	165200	734644560	9830	9830	9830	9830	0
138	20241022	165100	734644560	9830	9830	9830	9830	0
139	20241022	165000	734644560	9830	9830	9830	9830	0
140	20241022	164900	734644560	9830	9830	9830	9830	0
141	20241022	164800	734644560	9830	9830	9830	9830	0
142	20241022	164700	734644560	9830	9830	9830	9830	0
143	20241022	164600	734644560	9830	9830	9830	9830	0
144	20241022	164500	734644560	9830	9830	9830	9830	0
145	20241022	164400	734644560	9830	9830	9830	9830	0
146	20241022	164300	734644560	9830	9830	9830	9830	0
147	20241022	164200	734644560	9830	9830	9830	9830	0
148	20241022	164100	734644560	9830	9830	9830	9830	0
149	20241022	164000	734644560	9830	9830	9830	9830	0
150	20241022	163900	734644560	9830	9830	9830	9830	0
151	20241022	163800	734644560	9830	9830	9830	9830	0
152	20241022	163700	734644560	9830	9830	9830	9830	2160
153	20241022	163600	734644560	9830	9830	9830	9830	0
154	20241022	163500	734644560	9830	9830	9830	9830	0
155	20241022	163400	734644560	9830	9830	9830	9830	0
156	20241022	163300	734644560	9830	9830	9830	9830	0
157	20241022	163200	734644560	9830	9830	9830	9830	0
158	20241022	163100	734644560	9830	9830	9830	9830	0
159	20241022	163000	734644560	9830	9830	9830	9830	0
160	20241022	162900	734644560	9830	9830	9830	9830	0
161	20241022	162800	734644560	9830	9830	9830	9830	0
162	20241022	162700	734644560	9830	9830	9830	9830	0
163	20241022	162600	734644560	9830	9830	9830	9830	0
164	20241022	162500	734644560	9830	9830	9830	9830	0
165	20241022	162400	734644560	9830	9830	9830	9830	0
166	20241022	162300	734644560	9830	9830	9830	9830	0
167	20241022	162200	734644560	9830	9830	9830	9830	0
168	20241022	162100	734644560	9830	9830	9830	9830	0
169	20241022	162000	734644560	9830	9830	9830	9830	0
170	20241022	161900	734644560	9830	9830	9830	9830	0
171	20241022	161800	734644560	9830	9830	9830	9830	0
172	20241022	161700	734644560	9830	9830	9830	9830	0
173	20241022	161600	734644560	9830	9830	9830	9830	0
174	20241022	161500	734644560	9830	9830	9830	9830	0
175	20241022	161400	734644560	9830	9830	9830	9830	0
176	20241022	161300	734644560	9830	9830	9830	9830	0
177	20241022	161200	734644560	9830	9830	9830	9830	0
178	20241022	161100	734644560	9830	9830	9830	9830	0
179	20241022	161000	734644560	9830	9830	9830	9830	0
180	20241022	160900	734644560	9830	9830	9830	9830	0
181	20241022	160800	734644560	9830	9830	9830	9830	0
182	20241022	160700	734644560	9830	9830	9830	9830	2160
183	20241022	160600	734644560	9830	9830	9830	9830	0
184	20241022	160500	734644560	9830	9830	9830	9830	0
185	20241022	160400	734644560	9830	9830	9830	9830	0
186	20241022	160300	734644560	9830	9830	9830	9830	0
187	20241022	160200	734644560	9830	9830	9830	9830	0
188	20241022	160100	734644560	9830	9830	9830	9830	0
189	20241022	160000	734644560	9830	9830	9830	9830	0
190	20241022	155900	734644560	9830	9830	9830	9830	0
191	20241022	155800	734644560	9830	9830	9830	9830	0
192	20241022	155700	734644560	9830	9830	9830	9830	0
193	20241022	155600	734644560	9830	9830	9830	9830	0
194	20241022	155500	734644560	9830	9830	9830	9830	0
195	20241022	155400	734644560	9830	9830	9830	9830	0
196	20241022	155300	734644560	9830	9830	9830	9830	0
197	20241022	155200	734644560	9830	9830	9830	9830	0
198	20241022	155100	734644560	9830	9830	9830	9830	0
199	20241022	155000	734644560	9830	9830	9830	9830	0
200	20241022	154900	734644560	9830	9830	9830	9830	0
201	20241022	154800	734644560	9830	9830	9830	9830	0
202	20241022	154700	734644560	9830	9830	9830	9830	0
203	20241022	154600	734644560	9830	9830	9830	9830	0
204	20241022	154500	734644560	9830	9830	9830	9830	0
205	20241022	154400	734644560	9830	9830	9830	9830	0
206	20241022	154300	734644560	9830	9830	9830	9830	0
207	20241022	154200	734644560	9830	9830	9830	9830	0
208	20241022	154100	734644560	9830	9830	9830	9830	0
209	20241022	154000	734644560	9830	9830	9830	9830	0
210	20241022	153900	734644560	9830	9830	9830	9830	0
211	20241022	153800	734644560	9830	9830	9830	9830	0
212	20241022	153700	734644560	9830	9830	9830	9830	2160
213	20241022	153600	734644560	9830	9830	9830	9830	0
214	20241022	153500	734644560	9830	9830	9830	9830	0
215	20241022	153400	734644560	9830	9830	9830	9830	0
216	20241022	153300	734644560	9830	9830	9830	9830	0
217	20241022	153200	734644560	9830	9830	9830	9830	0
218	20241022	153100	734644560	9830	9830	9830	9830	0
219	20241022	153000	734644560	9830	9830	9830	9830	2160
220	20241022	152900	713411760	9820	9820	9820	9820	0
221	20241022	152800	713411760	9820	9820	9820	9820	0
222	20241022	152700	713411760	9820	9820	9820	9820	0
223	20241022	152600	713411760	9820	9820	9820	9820	0
224	20241022	152500	713411760	9820	9820	9820	9820	0
225	20241022	152400	713411760	9820	9820	9820	9820	0
226	20241022	152300	713411760	9820	9820	9820	9820	0
227	20241022	152200	713411760	9820	9820	9820	9820	0
228	20241022	152100	713411760	9820	9820	9820	9820	0
229	20241022	152000	713411760	9820	9820	9820	9820	0
230	20241022	151900	713411760	9820	9820	9830	9810	465
231	20241022	151800	708845430	9810	9810	9810	9810	0
232	20241022	151700	708845430	9810	9810	9810	9810	200
233	20241022	151600	706883430	9810	9810	9810	9810	32
234	20241022	151500	706569510	9810	9810	9810	9810	0
235	20241022	151400	706569510	9810	9810	9810	9810	2
236	20241022	151300	706549890	9810	9810	9810	9810	0
237	20241022	151200	706549890	9810	9810	9810	9810	1
238	20241022	151100	706540080	9810	9810	9810	9810	12
239	20241022	151000	706422360	9790	9800	9800	9790	189
240	20241022	150900	704570700	9800	9800	9800	9800	77
241	20241022	150800	703816100	9800	9800	9800	9800	361
242	20241022	150700	700278300	9800	9810	9810	9800	180
243	20241022	150600	698512900	9810	9810	9810	9810	1
244	20241022	150500	698503090	9810	9800	9810	9800	285
245	20241022	150400	695709880	9790	9790	9790	9790	0
246	20241022	150300	695709880	9790	9790	9790	9790	1
247	20241022	150200	695700090	9790	9800	9800	9790	116
248	20241022	150100	694564190	9800	9800	9800	9800	0
249	20241022	150000	694564190	9800	9800	9800	9800	35
250	20241022	145900	694221190	9800	9800	9800	9800	1
251	20241022	145800	694211390	9800	9800	9800	9800	5
252	20241022	145700	694162390	9800	9800	9800	9800	0
253	20241022	145600	694162390	9800	9800	9800	9800	1
254	20241022	145500	694152590	9800	9800	9800	9800	24
255	20241022	145400	693917390	9800	9790	9800	9790	324
256	20241022	145300	690744320	9790	9790	9790	9790	106
257	20241022	145200	689706580	9780	9780	9790	9780	86
258	20241022	145100	688865400	9790	9790	9800	9790	8
259	20241022	145000	688787070	9800	9790	9800	9780	420
260	20241022	144900	684675420	9800	9800	9800	9800	52
261	20241022	144800	684165820	9800	9800	9810	9800	8
262	20241022	144700	684087400	9800	9800	9800	9800	1285
263	20241022	144600	671494400	9800	9800	9800	9800	19
264	20241022	144500	671308200	9810	9800	9810	9800	2
265	20241022	144400	671288590	9810	9810	9810	9800	228
266	20241022	144300	669052120	9820	9820	9820	9820	49
267	20241022	144200	668570940	9820	9820	9820	9820	27
268	20241022	144100	668305800	9820	9820	9820	9820	6
269	20241022	144000	668246880	9820	9820	9820	9820	4
270	20241022	143900	668207600	9810	9810	9810	9810	0
271	20241022	143800	668207600	9810	9810	9810	9810	0
272	20241022	143700	668207600	9810	9810	9810	9810	351
273	20241022	143600	664764290	9820	9820	9820	9810	35
274	20241022	143500	664420830	9820	9820	9820	9820	0
275	20241022	143400	664420830	9820	9810	9820	9810	531
276	20241022	143300	659211620	9810	9810	9810	9810	105
277	20241022	143200	658181570	9810	9810	9810	9810	41
278	20241022	143100	657779360	9820	9810	9820	9810	30
279	20241022	143000	657484960	9820	9820	9820	9820	36
280	20241022	142900	657131440	9810	9810	9810	9810	10
281	20241022	142800	657033340	9810	9810	9810	9810	571
282	20241022	142700	651431830	9820	9820	9820	9820	16
283	20241022	142600	651274710	9820	9820	9820	9820	10
284	20241022	142500	651176510	9820	9810	9820	9810	12
285	20241022	142400	651058680	9820	9820	9820	9820	5
286	20241022	142300	651009580	9820	9820	9820	9820	0
287	20241022	142200	651009580	9820	9820	9820	9820	1
288	20241022	142100	650999760	9820	9810	9820	9810	38
289	20241022	142000	650626620	9810	9810	9810	9810	0
290	20241022	141900	650626620	9810	9810	9810	9810	100
291	20241022	141800	649645620	9810	9820	9820	9810	24
292	20241022	141700	649410100	9820	9820	9820	9820	60
293	20241022	141600	648820900	9820	9820	9820	9820	35
294	20241022	141500	648477200	9820	9810	9820	9810	172
295	20241022	141400	646789570	9820	9820	9820	9820	11
296	20241022	141300	646681550	9820	9820	9820	9820	1
297	20241022	141200	646671730	9820	9810	9820	9810	11
298	20241022	141100	646563810	9820	9820	9820	9820	33
299	20241022	141000	646239750	9810	9810	9810	9810	15
300	20241022	140900	646092600	9820	9820	9820	9820	275
301	20241022	140800	643392100	9820	9820	9820	9820	0
302	20241022	140700	643392100	9820	9820	9820	9820	1
303	20241022	140600	643382280	9820	9820	9820	9820	1
304	20241022	140500	643372460	9820	9820	9820	9820	0
305	20241022	140400	643372460	9820	9820	9820	9820	35
306	20241022	140300	643028760	9820	9820	9820	9820	0
307	20241022	140200	643028760	9820	9820	9820	9820	3
308	20241022	140100	642999300	9820	9820	9820	9820	0
309	20241022	140000	642999300	9820	9820	9820	9820	0
310	20241022	135900	642999300	9820	9820	9820	9820	100
311	20241022	135800	642017300	9820	9820	9820	9820	1
312	20241022	135700	642007480	9820	9820	9820	9820	2
313	20241022	135600	641987840	9820	9820	9820	9820	10
314	20241022	135500	641889640	9810	9810	9810	9810	1
315	20241022	135400	641879830	9810	9810	9810	9810	0
316	20241022	135300	641879830	9810	9810	9810	9810	0
317	20241022	135200	641879830	9810	9810	9810	9810	0
318	20241022	135100	641879830	9810	9810	9810	9810	0
319	20241022	135000	641879830	9810	9820	9820	9810	429
320	20241022	134900	637667220	9820	9820	9820	9820	0
321	20241022	134800	637667220	9820	9820	9820	9820	0
322	20241022	134700	637667220	9820	9820	9820	9820	0
323	20241022	134600	637667220	9820	9820	9820	9820	0
324	20241022	134500	637667220	9820	9820	9820	9820	3
325	20241022	134400	637637760	9820	9820	9820	9820	60
326	20241022	134300	637048560	9820	9830	9830	9820	940
327	20241022	134200	627816760	9830	9830	9830	9830	229
328	20241022	134100	625565690	9830	9830	9830	9830	59
329	20241022	134000	624985720	9830	9830	9830	9830	0
330	20241022	133900	624985720	9830	9830	9830	9830	7
331	20241022	133800	624916910	9830	9840	9840	9830	34
332	20241022	133700	624582490	9830	9830	9830	9830	0
333	20241022	133600	624582490	9830	9830	9830	9830	0
334	20241022	133500	624582490	9830	9830	9830	9830	2
335	20241022	133400	624562830	9820	9830	9830	9820	1171
336	20241022	133300	613052580	9830	9830	9830	9830	0
337	20241022	133200	613052580	9830	9830	9830	9830	0
338	20241022	133100	613052580	9830	9830	9830	9830	0
339	20241022	133000	613052580	9830	9830	9830	9830	0
340	20241022	132900	613052580	9830	9840	9840	9830	507
341	20241022	132800	608065440	9850	9860	9860	9850	218
342	20241022	132700	605918070	9850	9850	9850	9850	4
343	20241022	132600	605878670	9850	9850	9850	9850	5
344	20241022	132500	605829420	9860	9860	9860	9860	0
345	20241022	132400	605829420	9860	9860	9860	9860	0
346	20241022	132300	605829420	9860	9860	9870	9860	57
347	20241022	132200	605267390	9860	9860	9860	9860	8
348	20241022	132100	605188510	9860	9860	9860	9860	0
349	20241022	132000	605188510	9860	9860	9860	9860	1
350	20241022	131900	605178650	9870	9870	9870	9870	0
351	20241022	131800	605178650	9870	9860	9870	9860	104
352	20241022	131700	604152900	9860	9860	9860	9860	0
353	20241022	131600	604152900	9860	9870	9870	9860	5
354	20241022	131500	604103580	9860	9860	9870	9860	396
355	20241022	131400	600195120	9870	9870	9870	9870	1
356	20241022	131300	600185250	9850	9840	9850	9840	119
357	20241022	131200	599013120	9850	9850	9850	9850	0
358	20241022	131100	599013120	9850	9850	9850	9850	12
359	20241022	131000	598894920	9850	9850	9850	9850	0
360	20241022	130900	598894920	9850	9850	9850	9850	0
361	20241022	130800	598894920	9850	9850	9850	9850	0
362	20241022	130700	598894920	9850	9850	9850	9850	78
363	20241022	130600	598126620	9850	9860	9860	9850	56
364	20241022	130500	597574680	9860	9870	9880	9860	777
365	20241022	130400	589899250	9860	9860	9860	9860	1
366	20241022	130300	589889390	9860	9860	9860	9860	81
367	20241022	130200	589090730	9860	9860	9860	9860	26
368	20241022	130100	588834370	9860	9860	9860	9860	21
369	20241022	130000	588627310	9860	9860	9860	9860	1
370	20241022	125900	588617450	9850	9850	9850	9850	389
371	20241022	125800	584785800	9850	9840	9850	9840	342
372	20241022	125700	581420170	9840	9840	9840	9840	1
373	20241022	125600	581410330	9840	9830	9840	9830	274
374	20241022	125500	578716590	9830	9830	9830	9830	0
375	20241022	125400	578716590	9830	9830	9830	9830	0
376	20241022	125300	578716590	9830	9810	9830	9810	60
377	20241022	125200	578127370	9820	9820	9820	9820	16
378	20241022	125100	577970250	9820	9820	9820	9820	50
379	20241022	125000	577479250	9810	9810	9810	9810	9
380	20241022	124900	577390960	9810	9800	9810	9800	352
381	20241022	124800	573937870	9800	9800	9800	9800	0
382	20241022	124700	573937870	9800	9800	9800	9800	0
383	20241022	124600	573937870	9800	9800	9800	9800	102
384	20241022	124500	572938270	9800	9800	9800	9800	100
385	20241022	124400	571958270	9810	9810	9810	9810	35
386	20241022	124300	571614920	9800	9800	9800	9800	0
387	20241022	124200	571614920	9800	9800	9800	9800	0
388	20241022	124100	571614920	9800	9800	9800	9800	31
389	20241022	124000	571311120	9810	9810	9810	9810	0
390	20241022	123900	571311120	9810	9810	9810	9810	102
391	20241022	123800	570310500	9800	9800	9800	9800	0
392	20241022	123700	570310500	9800	9800	9800	9800	0
393	20241022	123600	570310500	9800	9800	9800	9800	0
394	20241022	123500	570310500	9800	9800	9800	9800	0
395	20241022	123400	570310500	9800	9800	9800	9800	1
396	20241022	123300	570300700	9800	9800	9800	9800	0
397	20241022	123200	570300700	9800	9800	9800	9800	0
398	20241022	123100	570300700	9800	9800	9800	9800	0
399	20241022	123000	570300700	9800	9800	9800	9800	50
400	20241022	122900	569810700	9800	9800	9800	9800	559
401	20241022	122800	564332500	9810	9810	9810	9810	0
402	20241022	122700	564332500	9810	9810	9810	9810	0
403	20241022	122600	564332500	9810	9810	9810	9810	36
404	20241022	122500	563979340	9810	9810	9810	9810	146
405	20241022	122400	562547080	9820	9820	9820	9820	0
406	20241022	122300	562547080	9820	9820	9820	9820	10
407	20241022	122200	562448880	9820	9820	9820	9820	2
408	20241022	122100	562429240	9820	9810	9820	9810	2
409	20241022	122000	562409610	9810	9810	9810	9810	0
410	20241022	121900	562409610	9810	9810	9810	9810	35
411	20241022	121800	562066260	9820	9820	9820	9820	0
412	20241022	121700	562066260	9820	9820	9820	9820	2
413	20241022	121600	562046620	9820	9820	9820	9820	61
414	20241022	121500	561447600	9820	9820	9820	9820	101
415	20241022	121400	560455780	9820	9810	9820	9810	13
416	20241022	121300	560328130	9820	9810	9820	9800	113
417	20241022	121200	559219590	9800	9810	9810	9800	208
418	20241022	121100	557180800	9810	9810	9810	9810	14
419	20241022	121000	557043460	9810	9810	9810	9810	0
420	20241022	120900	557043460	9810	9810	9820	9810	4
421	20241022	120800	557004210	9810	9810	9810	9810	178
422	20241022	120700	555258030	9810	9810	9810	9810	0
423	20241022	120600	555258030	9810	9810	9810	9800	22
424	20241022	120500	555042410	9800	9800	9800	9800	0
425	20241022	120400	555042410	9800	9810	9810	9800	2733
426	20241022	120300	528246040	9810	9820	9820	9810	557
427	20241022	120200	522776660	9830	9830	9830	9830	20
428	20241022	120100	522580060	9820	9820	9820	9820	33
429	20241022	120000	522256000	9820	9820	9820	9820	0
430	20241022	115900	522256000	9820	9820	9820	9820	0
431	20241022	115800	522256000	9820	9820	9820	9820	1
432	20241022	115700	522246180	9820	9820	9820	9820	0
433	20241022	115600	522246180	9820	9820	9820	9820	0
434	20241022	115500	522246180	9820	9820	9820	9820	100
435	20241022	115400	521264180	9820	9820	9820	9820	7
436	20241022	115300	521195440	9830	9830	9830	9830	1
437	20241022	115200	521185610	9830	9830	9830	9830	1
438	20241022	115100	521175780	9830	9820	9830	9820	6
439	20241022	115000	521116850	9820	9830	9830	9820	107
440	20241022	114900	520066100	9830	9830	9830	9830	10
441	20241022	114800	519967800	9820	9820	9820	9820	13
442	20241022	114700	519840140	9820	9820	9820	9820	0
443	20241022	114600	519840140	9820	9820	9820	9820	15
444	20241022	114500	519692840	9810	9820	9820	9810	106
445	20241022	114400	518651960	9820	9820	9820	9820	0
446	20241022	114300	518651960	9820	9820	9820	9820	31
447	20241022	114200	518347540	9810	9810	9810	9810	0
448	20241022	114100	518347540	9810	9820	9820	9810	150
449	20241022	114000	516875040	9820	9820	9820	9820	52
450	20241022	113900	516364400	9810	9810	9810	9810	0
451	20241022	113800	516364400	9810	9810	9810	9810	0
452	20241022	113700	516364400	9810	9810	9810	9810	50
453	20241022	113600	515873900	9810	9810	9810	9810	0
454	20241022	113500	515873900	9810	9810	9810	9810	5
455	20241022	113400	515824850	9810	9810	9810	9810	1
456	20241022	113300	515815040	9820	9820	9820	9820	1
457	20241022	113200	515805220	9810	9820	9820	9810	251
458	20241022	113100	513342900	9810	9810	9810	9810	1
459	20241022	113000	513333090	9810	9810	9810	9810	29
460	20241022	112900	513048600	9810	9810	9810	9810	12
461	20241022	112800	512930880	9820	9820	9820	9820	41
462	20241022	112700	512528260	9820	9820	9820	9820	1
463	20241022	112600	512518440	9820	9820	9820	9820	6
464	20241022	112500	512459520	9810	9810	9820	9810	105
465	20241022	112400	511429450	9800	9800	9800	9800	0
466	20241022	112300	511429450	9800	9800	9800	9800	0
467	20241022	112200	511429450	9800	9800	9800	9800	0
468	20241022	112100	511429450	9800	9800	9800	9800	14
469	20241022	112000	511292250	9810	9800	9810	9800	78
470	20241022	111900	510527810	9800	9800	9800	9790	370
471	20241022	111800	506904120	9800	9800	9810	9800	530
472	20241022	111700	501710100	9800	9800	9800	9800	27
473	20241022	111600	501445500	9800	9800	9810	9800	28
474	20241022	111500	501171080	9790	9790	9790	9790	0
475	20241022	111400	501171080	9790	9790	9790	9790	21
476	20241022	111300	500965490	9800	9790	9800	9790	20
477	20241022	111200	500769590	9800	9800	9800	9800	0
478	20241022	111100	500769590	9800	9800	9800	9800	57
479	20241022	111000	500210990	9800	9810	9810	9800	163
480	20241022	110900	498612240	9810	9810	9810	9810	85
481	20241022	110800	497778390	9810	9800	9810	9800	134
482	20241022	110700	496465080	9800	9800	9800	9800	151
483	20241022	110600	494985280	9790	9790	9800	9780	25
484	20241022	110500	494740520	9800	9790	9800	9780	39
485	20241022	110400	494358370	9780	9780	9790	9780	54
486	20241022	110300	493829730	9790	9770	9790	9770	2
487	20241022	110200	493810170	9780	9800	9800	9780	66
488	20241022	110100	493164670	9780	9770	9780	9770	326
489	20241022	110000	489979630	9770	9770	9770	9770	206
490	20241022	105900	487967010	9770	9770	9770	9770	20
491	20241022	105800	487771610	9760	9760	9760	9760	79
492	20241022	105700	487000570	9760	9760	9760	9760	51
493	20241022	105600	486502810	9760	9760	9760	9760	0
494	20241022	105500	486502810	9760	9770	9770	9760	305
495	20241022	105400	483523960	9770	9770	9770	9770	0
496	20241022	105300	483523960	9770	9770	9770	9770	80
497	20241022	105200	482742360	9770	9770	9770	9770	59
498	20241022	105100	482165930	9770	9750	9770	9750	314
499	20241022	105000	479101390	9760	9760	9760	9760	56
500	20241022	104900	478554830	9760	9760	9760	9760	1
501	20241022	104800	478545070	9770	9750	9770	9750	2477
502	20241022	104700	454378110	9750	9750	9750	9750	10
503	20241022	104600	454280610	9750	9740	9750	9730	567
504	20241022	104500	448758500	9730	9720	9730	9710	848
505	20241022	104400	440512270	9710	9720	9720	9710	414
506	20241022	104300	436488370	9710	9720	9720	9710	294
507	20241022	104200	433630870	9730	9730	9730	9730	1
508	20241022	104100	433621140	9720	9720	9720	9720	910
509	20241022	104000	424775940	9720	9720	9720	9720	0
510	20241022	103900	424775940	9720	9740	9740	9720	668
511	20241022	103800	418276590	9740	9740	9740	9740	100
512	20241022	103700	417302590	9740	9740	9740	9740	11
513	20241022	103600	417195450	9740	9740	9740	9740	10
514	20241022	103500	417098050	9740	9740	9740	9740	11
515	20241022	103400	416990910	9730	9730	9730	9730	15
516	20241022	103300	416844960	9740	9740	9740	9730	100
517	20241022	103200	415871260	9730	9730	9730	9730	0
518	20241022	103100	415871260	9730	9740	9740	9730	119
519	20241022	103000	414713260	9740	9740	9740	9740	31
520	20241022	102900	414411320	9740	9730	9740	9730	624
521	20241022	102800	408339790	9730	9740	9740	9730	742
522	20241022	102700	401118980	9730	9740	9740	9730	9
523	20241022	102600	401031350	9740	9730	9740	9730	1167
524	20241022	102500	389675440	9730	9730	9730	9730	12
525	20241022	102400	389558680	9730	9730	9740	9730	488
526	20241022	102300	384810230	9730	9740	9740	9730	360
527	20241022	102200	381306390	9740	9750	9750	9730	666
528	20241022	102100	374823830	9750	9750	9750	9750	2
529	20241022	102000	374804330	9750	9740	9750	9740	6
530	20241022	101900	374745880	9750	9750	9750	9750	253
531	20241022	101800	372279130	9740	9740	9740	9740	453
532	20241022	101700	367866910	9740	9740	9740	9740	5
533	20241022	101600	367818210	9740	9740	9740	9740	55
534	20241022	101500	367282510	9740	9750	9750	9740	236
535	20241022	101400	364981530	9740	9750	9750	9740	165
536	20241022	101300	363372980	9740	9750	9750	9740	357
537	20241022	101200	359895400	9750	9740	9750	9740	654
538	20241022	101100	353522580	9740	9750	9750	9740	249
539	20241022	101000	351094990	9740	9740	9750	9740	157
540	20241022	100900	349564400	9740	9750	9750	9740	34
541	20241022	100800	349233190	9750	9750	9750	9750	111
542	20241022	100700	348150940	9750	9750	9750	9750	36
543	20241022	100600	347799940	9740	9740	9740	9740	257
544	20241022	100500	345296760	9740	9740	9740	9740	239
545	20241022	100400	342968900	9740	9740	9740	9740	238
546	20241022	100300	340650780	9740	9740	9740	9730	150
547	20241022	100200	339189790	9730	9730	9740	9730	49
548	20241022	100100	338712680	9740	9740	9740	9740	38
549	20241022	100000	338342560	9740	9760	9760	9730	1058
550	20241022	095900	328038750	9760	9760	9760	9750	751
551	20241022	095800	320715360	9760	9750	9760	9750	201
552	20241022	095700	318755150	9760	9760	9760	9760	53
553	20241022	095600	318237870	9760	9760	9760	9750	274
554	20241022	095500	315565850	9760	9760	9760	9750	546
555	20241022	095400	310237230	9760	9760	9760	9750	230
556	20241022	095300	307994020	9750	9760	9760	9750	31
557	20241022	095200	307691560	9750	9760	9760	9750	437
558	20241022	095100	303429220	9760	9760	9760	9750	557
559	20241022	095000	297993190	9760	9770	9770	9760	341
560	20241022	094900	294663810	9770	9770	9770	9770	3
561	20241022	094800	294634500	9750	9780	9790	9750	1935
562	20241022	094700	275735070	9790	9800	9800	9770	2363
563	20241022	094600	252619730	9790	9780	9810	9780	15
564	20241022	094500	252472880	9780	9790	9790	9780	372
565	20241022	094400	248831060	9790	9790	9800	9780	990
566	20241022	094300	239138550	9790	9800	9800	9790	1203
567	20241022	094200	227352730	9810	9820	9820	9810	31
568	20241022	094100	227048420	9820	9820	9820	9810	1398
569	20241022	094000	213330570	9830	9830	9830	9820	164
570	20241022	093900	211720050	9820	9820	9830	9820	444
571	20241022	093800	207359340	9830	9840	9850	9820	2064
572	20241022	093700	187056640	9840	9840	9840	9840	33
573	20241022	093600	186731920	9830	9830	9840	9830	51
574	20241022	093500	186230580	9830	9840	9840	9820	936
575	20241022	093400	177024670	9860	9860	9860	9840	271
576	20241022	093300	174354470	9860	9850	9860	9850	16
577	20241022	093200	174196810	9860	9860	9860	9850	85
578	20241022	093100	173359010	9860	9850	9860	9840	209
579	20241022	093000	171300510	9840	9850	9860	9840	199
580	20241022	092900	169341360	9860	9850	9860	9850	154
581	20241022	092800	167823420	9860	9860	9860	9860	209
582	20241022	092700	165762680	9860	9860	9860	9850	3
583	20241022	092600	165733110	9860	9860	9870	9860	5
584	20241022	092500	165683780	9870	9870	9870	9850	67
585	20241022	092400	165023290	9850	9850	9850	9850	232
586	20241022	092300	162738090	9850	9850	9850	9850	72
587	20241022	092200	162028890	9850	9850	9850	9840	806
588	20241022	092100	154090440	9860	9860	9870	9860	189
589	20241022	092000	152226750	9870	9870	9880	9860	25
590	20241022	091900	151980100	9870	9870	9880	9870	203
591	20241022	091800	149975490	9880	9850	9880	9850	56
592	20241022	091700	149423820	9840	9850	9860	9840	382
593	20241022	091600	145664840	9840	9900	9900	9840	631
594	20241022	091500	139436720	9890	9890	9890	9890	132
595	20241022	091400	138131240	9890	9870	9890	9870	74
596	20241022	091300	137400540	9870	9870	9870	9870	3
597	20241022	091200	137370930	9870	9850	9880	9850	130
598	20241022	091100	136090350	9850	9820	9850	9820	1444
599	20241022	091000	121901690	9820	9830	9830	9780	1908
600	20241022	090900	103217370	9820	9850	9850	9820	681
601	20241022	090800	96519110	9820	9850	9850	9810	2545
602	20241022	090700	71521540	9850	9880	9890	9850	1631
603	20241022	090600	55440970	9880	9910	9910	9880	2173
604	20241022	090500	33926780	9910	9940	9950	9910	573
605	20241022	090400	28227770	9950	9950	9950	9910	1214
606	20241022	090300	16186090	9950	9990	9990	9940	624
607	20241022	090200	9965800	9990	9990	9990	9990	14
608	20241022	090100	9825940	9990	10000	10000	9990	243
609	20241022	090000	7396070	10000	10010	10010	10000	739