KissMeData/011560/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	185700	1273673430	9970	9970	9970	9970	1963
3	20241024	185600	1273673430	9970	9970	9970	9970	0
4	20241024	185500	1273673430	9970	9970	9970	9970	0
5	20241024	185400	1273673430	9970	9970	9970	9970	0
6	20241024	185300	1273673430	9970	9970	9970	9970	0
7	20241024	185200	1273673430	9970	9970	9970	9970	0
8	20241024	185100	1273673430	9970	9970	9970	9970	0
9	20241024	185000	1273673430	9970	9970	9970	9970	0
10	20241024	184900	1273673430	9970	9970	9970	9970	0
11	20241024	184800	1273673430	9970	9970	9970	9970	0
12	20241024	184700	1273673430	9970	9970	9970	9970	0
13	20241024	184600	1273673430	9970	9970	9970	9970	0
14	20241024	184500	1273673430	9970	9970	9970	9970	0
15	20241024	184400	1273673430	9970	9970	9970	9970	0
16	20241024	184300	1273673430	9970	9970	9970	9970	0
17	20241024	184200	1273673430	9970	9970	9970	9970	0
18	20241024	184100	1273673430	9970	9970	9970	9970	0
19	20241024	184000	1273673430	9970	9970	9970	9970	0
20	20241024	183900	1273673430	9970	9970	9970	9970	0
21	20241024	183800	1273673430	9970	9970	9970	9970	0
22	20241024	183700	1273673430	9970	9970	9970	9970	0
23	20241024	183600	1273673430	9970	9970	9970	9970	0
24	20241024	183500	1273673430	9970	9970	9970	9970	0
25	20241024	183400	1273673430	9970	9970	9970	9970	0
26	20241024	183300	1273673430	9970	9970	9970	9970	0
27	20241024	183200	1273673430	9970	9970	9970	9970	0
28	20241024	183100	1273673430	9970	9970	9970	9970	0
29	20241024	183000	1273673430	9970	9970	9970	9970	0
30	20241024	182900	1273673430	9970	9970	9970	9970	0
31	20241024	182800	1273673430	9970	9970	9970	9970	0
32	20241024	182700	1273673430	9970	9970	9970	9970	1963
33	20241024	182600	1273673430	9970	9970	9970	9970	0
34	20241024	182500	1273673430	9970	9970	9970	9970	0
35	20241024	182400	1273673430	9970	9970	9970	9970	0
36	20241024	182300	1273673430	9970	9970	9970	9970	0
37	20241024	182200	1273673430	9970	9970	9970	9970	0
38	20241024	182100	1273673430	9970	9970	9970	9970	0
39	20241024	182000	1273673430	9970	9970	9970	9970	0
40	20241024	181900	1273673430	9970	9970	9970	9970	0
41	20241024	181800	1273673430	9970	9970	9970	9970	0
42	20241024	181700	1273673430	9970	9970	9970	9970	0
43	20241024	181600	1273673430	9970	9970	9970	9970	0
44	20241024	181500	1273673430	9970	9970	9970	9970	0
45	20241024	181400	1273673430	9970	9970	9970	9970	0
46	20241024	181300	1273673430	9970	9970	9970	9970	0
47	20241024	181200	1273673430	9970	9970	9970	9970	0
48	20241024	181100	1273673430	9970	9970	9970	9970	0
49	20241024	181000	1273673430	9970	9970	9970	9970	0
50	20241024	180900	1273673430	9970	9970	9970	9970	0
51	20241024	180800	1273673430	9970	9970	9970	9970	0
52	20241024	180700	1273673430	9970	9970	9970	9970	0
53	20241024	180600	1273673430	9970	9970	9970	9970	0
54	20241024	180500	1273673430	9970	9970	9970	9970	0
55	20241024	180400	1273673430	9970	9970	9970	9970	0
56	20241024	180300	1273673430	9970	9970	9970	9970	0
57	20241024	180200	1273673430	9970	9970	9970	9970	0
58	20241024	180100	1273673430	9970	9970	9970	9970	0
59	20241024	180000	1273673430	9970	9970	9970	9970	0
60	20241024	175900	1273673430	9970	9970	9970	9970	0
61	20241024	175800	1273673430	9970	9970	9970	9970	0
62	20241024	175700	1273673430	9970	9970	9970	9970	1963
63	20241024	175600	1273673430	9970	9970	9970	9970	0
64	20241024	175500	1273673430	9970	9970	9970	9970	0
65	20241024	175400	1273673430	9970	9970	9970	9970	0
66	20241024	175300	1273673430	9970	9970	9970	9970	0
67	20241024	175200	1273673430	9970	9970	9970	9970	0
68	20241024	175100	1273673430	9970	9970	9970	9970	0
69	20241024	175000	1273673430	9970	9970	9970	9970	0
70	20241024	174900	1273673430	9970	9970	9970	9970	0
71	20241024	174800	1273673430	9970	9970	9970	9970	0
72	20241024	174700	1273673430	9970	9970	9970	9970	0
73	20241024	174600	1273673430	9970	9970	9970	9970	0
74	20241024	174500	1273673430	9970	9970	9970	9970	0
75	20241024	174400	1273673430	9970	9970	9970	9970	0
76	20241024	174300	1273673430	9970	9970	9970	9970	0
77	20241024	174200	1273673430	9970	9970	9970	9970	0
78	20241024	174100	1273673430	9970	9970	9970	9970	0
79	20241024	174000	1273673430	9970	9970	9970	9970	0
80	20241024	173900	1273673430	9970	9970	9970	9970	0
81	20241024	173800	1273673430	9970	9970	9970	9970	0
82	20241024	173700	1273673430	9970	9970	9970	9970	0
83	20241024	173600	1273673430	9970	9970	9970	9970	0
84	20241024	173500	1273673430	9970	9970	9970	9970	0
85	20241024	173400	1273673430	9970	9970	9970	9970	0
86	20241024	173300	1273673430	9970	9970	9970	9970	0
87	20241024	173200	1273673430	9970	9970	9970	9970	0
88	20241024	173100	1273673430	9970	9970	9970	9970	0
89	20241024	173000	1273673430	9970	9970	9970	9970	0
90	20241024	172900	1273673430	9970	9970	9970	9970	0
91	20241024	172800	1273673430	9970	9970	9970	9970	0
92	20241024	172700	1273673430	9970	9970	9970	9970	1963
93	20241024	172600	1273673430	9970	9970	9970	9970	0
94	20241024	172500	1273673430	9970	9970	9970	9970	0
95	20241024	172400	1273673430	9970	9970	9970	9970	0
96	20241024	172300	1273673430	9970	9970	9970	9970	0
97	20241024	172200	1273673430	9970	9970	9970	9970	0
98	20241024	172100	1273673430	9970	9970	9970	9970	0
99	20241024	172000	1273673430	9970	9970	9970	9970	0
100	20241024	171900	1273673430	9970	9970	9970	9970	0
101	20241024	171800	1273673430	9970	9970	9970	9970	0
102	20241024	171700	1273673430	9970	9970	9970	9970	0
103	20241024	171600	1273673430	9970	9970	9970	9970	0
104	20241024	171500	1273673430	9970	9970	9970	9970	0
105	20241024	171400	1273673430	9970	9970	9970	9970	0
106	20241024	171300	1273673430	9970	9970	9970	9970	0
107	20241024	171200	1273673430	9970	9970	9970	9970	0
108	20241024	171100	1273673430	9970	9970	9970	9970	0
109	20241024	171000	1273673430	9970	9970	9970	9970	0
110	20241024	170900	1273673430	9970	9970	9970	9970	0
111	20241024	170800	1273673430	9970	9970	9970	9970	0
112	20241024	170700	1273673430	9970	9970	9970	9970	0
113	20241024	170600	1273673430	9970	9970	9970	9970	0
114	20241024	170500	1273673430	9970	9970	9970	9970	0
115	20241024	170400	1273673430	9970	9970	9970	9970	0
116	20241024	170300	1273673430	9970	9970	9970	9970	0
117	20241024	170200	1273673430	9970	9970	9970	9970	0
118	20241024	170100	1273673430	9970	9970	9970	9970	0
119	20241024	170000	1273673430	9970	9970	9970	9970	0
120	20241024	165900	1273673430	9970	9970	9970	9970	0
121	20241024	165800	1273673430	9970	9970	9970	9970	0
122	20241024	165700	1273673430	9970	9970	9970	9970	1963
123	20241024	165600	1273673430	9970	9970	9970	9970	0
124	20241024	165500	1273673430	9970	9970	9970	9970	0
125	20241024	165400	1273673430	9970	9970	9970	9970	0
126	20241024	165300	1273673430	9970	9970	9970	9970	0
127	20241024	165200	1273673430	9970	9970	9970	9970	0
128	20241024	165100	1273673430	9970	9970	9970	9970	0
129	20241024	165000	1273673430	9970	9970	9970	9970	0
130	20241024	164900	1273673430	9970	9970	9970	9970	0
131	20241024	164800	1273673430	9970	9970	9970	9970	0
132	20241024	164700	1273673430	9970	9970	9970	9970	0
133	20241024	164600	1273673430	9970	9970	9970	9970	0
134	20241024	164500	1273673430	9970	9970	9970	9970	0
135	20241024	164400	1273673430	9970	9970	9970	9970	0
136	20241024	164300	1273673430	9970	9970	9970	9970	0
137	20241024	164200	1273673430	9970	9970	9970	9970	0
138	20241024	164100	1273673430	9970	9970	9970	9970	0
139	20241024	164000	1273673430	9970	9970	9970	9970	0
140	20241024	163900	1273673430	9970	9970	9970	9970	0
141	20241024	163800	1273673430	9970	9970	9970	9970	0
142	20241024	163700	1273673430	9970	9970	9970	9970	0
143	20241024	163600	1273673430	9970	9970	9970	9970	0
144	20241024	163500	1273673430	9970	9970	9970	9970	0
145	20241024	163400	1273673430	9970	9970	9970	9970	0
146	20241024	163300	1273673430	9970	9970	9970	9970	0
147	20241024	163200	1273673430	9970	9970	9970	9970	0
148	20241024	163100	1273673430	9970	9970	9970	9970	0
149	20241024	163000	1273673430	9970	9970	9970	9970	0
150	20241024	162900	1273673430	9970	9970	9970	9970	0
151	20241024	162800	1273673430	9970	9970	9970	9970	0
152	20241024	162700	1273673430	9970	9970	9970	9970	1963
153	20241024	162600	1273673430	9970	9970	9970	9970	0
154	20241024	162500	1273673430	9970	9970	9970	9970	0
155	20241024	162400	1273673430	9970	9970	9970	9970	0
156	20241024	162300	1273673430	9970	9970	9970	9970	0
157	20241024	162200	1273673430	9970	9970	9970	9970	0
158	20241024	162100	1273673430	9970	9970	9970	9970	0
159	20241024	162000	1273673430	9970	9970	9970	9970	0
160	20241024	161900	1273673430	9970	9970	9970	9970	0
161	20241024	161800	1273673430	9970	9970	9970	9970	0
162	20241024	161700	1273673430	9970	9970	9970	9970	0
163	20241024	161600	1273673430	9970	9970	9970	9970	0
164	20241024	161500	1273673430	9970	9970	9970	9970	0
165	20241024	161400	1273673430	9970	9970	9970	9970	0
166	20241024	161300	1273673430	9970	9970	9970	9970	0
167	20241024	161200	1273673430	9970	9970	9970	9970	0
168	20241024	161100	1273673430	9970	9970	9970	9970	0
169	20241024	161000	1273673430	9970	9970	9970	9970	0
170	20241024	160900	1273673430	9970	9970	9970	9970	0
171	20241024	160800	1273673430	9970	9970	9970	9970	0
172	20241024	160700	1273673430	9970	9970	9970	9970	0
173	20241024	160600	1273673430	9970	9970	9970	9970	0
174	20241024	160500	1273673430	9970	9970	9970	9970	0
175	20241024	160400	1273673430	9970	9970	9970	9970	0
176	20241024	160300	1273673430	9970	9970	9970	9970	0
177	20241024	160200	1273673430	9970	9970	9970	9970	0
178	20241024	160100	1273673430	9970	9970	9970	9970	0
179	20241024	160000	1273673430	9970	9970	9970	9970	0
180	20241024	155900	1273673430	9970	9970	9970	9970	0
181	20241024	155800	1273673430	9970	9970	9970	9970	0
182	20241024	155700	1273673430	9970	9970	9970	9970	1963
183	20241024	155600	1273673430	9970	9970	9970	9970	0
184	20241024	155500	1273673430	9970	9970	9970	9970	0
185	20241024	155400	1273673430	9970	9970	9970	9970	0
186	20241024	155300	1273673430	9970	9970	9970	9970	0
187	20241024	155200	1273673430	9970	9970	9970	9970	0
188	20241024	155100	1273673430	9970	9970	9970	9970	0
189	20241024	155000	1273673430	9970	9970	9970	9970	0
190	20241024	154900	1273673430	9970	9970	9970	9970	0
191	20241024	154800	1273673430	9970	9970	9970	9970	0
192	20241024	154700	1273673430	9970	9970	9970	9970	0
193	20241024	154600	1273673430	9970	9970	9970	9970	0
194	20241024	154500	1273673430	9970	9970	9970	9970	0
195	20241024	154400	1273673430	9970	9970	9970	9970	0
196	20241024	154300	1273673430	9970	9970	9970	9970	0
197	20241024	154200	1273673430	9970	9970	9970	9970	0
198	20241024	154100	1273673430	9970	9970	9970	9970	0
199	20241024	154000	1273673430	9970	9970	9970	9970	0
200	20241024	153900	1273673430	9970	9970	9970	9970	0
201	20241024	153800	1273673430	9970	9970	9970	9970	0
202	20241024	153700	1273673430	9970	9970	9970	9970	0
203	20241024	153600	1273673430	9970	9970	9970	9970	0
204	20241024	153500	1273673430	9970	9970	9970	9970	0
205	20241024	153400	1273673430	9970	9970	9970	9970	0
206	20241024	153300	1273673430	9970	9970	9970	9970	0
207	20241024	153200	1273673430	9970	9970	9970	9970	0
208	20241024	153100	1273673430	9970	9970	9970	9970	0
209	20241024	153000	1273673430	9970	9970	9970	9970	1963
210	20241024	152900	1254102320	9870	9870	9870	9870	0
211	20241024	152800	1254102320	9870	9870	9870	9870	0
212	20241024	152700	1254102320	9870	9870	9870	9870	0
213	20241024	152600	1254102320	9870	9870	9870	9870	0
214	20241024	152500	1254102320	9870	9870	9870	9870	0
215	20241024	152400	1254102320	9870	9870	9870	9870	0
216	20241024	152300	1254102320	9870	9870	9870	9870	0
217	20241024	152200	1254102320	9870	9870	9870	9870	0
218	20241024	152100	1254102320	9870	9870	9870	9870	0
219	20241024	152000	1254102320	9870	9870	9870	9870	0
220	20241024	151900	1254102320	9870	9880	9960	9870	3092
221	20241024	151800	1223502550	9880	9850	9880	9850	97
222	20241024	151700	1222545870	9880	9880	9880	9850	70
223	20241024	151600	1221855470	9880	9850	9880	9850	28
224	20241024	151500	1221579370	9880	9880	9880	9850	66
225	20241024	151400	1220927620	9880	9880	9880	9880	61
226	20241024	151300	1220324940	9860	9880	9880	9860	19
227	20241024	151200	1220137300	9880	9880	9880	9880	0
228	20241024	151100	1220137300	9880	9880	9880	9880	0
229	20241024	151000	1220137300	9880	9860	9880	9860	672
230	20241024	150900	1213503260	9880	9880	9880	9880	0
231	20241024	150800	1213503260	9880	9880	9880	9870	131
232	20241024	150700	1212209080	9880	9890	9890	9870	93
233	20241024	150600	1211290270	9880	9880	9880	9880	11
234	20241024	150500	1211181590	9890	9890	9890	9890	0
235	20241024	150400	1211181590	9890	9890	9890	9890	1
236	20241024	150300	1211171700	9880	9880	9880	9880	1
237	20241024	150200	1211161820	9890	9890	9890	9890	0
238	20241024	150100	1211161820	9890	9890	9890	9890	0
239	20241024	150000	1211161820	9890	9880	9890	9880	56
240	20241024	145900	1210607990	9860	9870	9870	9860	114
241	20241024	145800	1209482820	9860	9860	9860	9860	29
242	20241024	145700	1209196880	9860	9860	9860	9860	43
243	20241024	145600	1208772900	9870	9870	9870	9870	38
244	20241024	145500	1208397840	9880	9880	9880	9880	6
245	20241024	145400	1208338560	9880	9880	9880	9880	0
246	20241024	145300	1208338560	9880	9870	9880	9870	390
247	20241024	145200	1204487410	9870	9870	9870	9870	45
248	20241024	145100	1204043260	9860	9860	9860	9860	0
249	20241024	145000	1204043260	9860	9860	9860	9860	0
250	20241024	144900	1204043260	9860	9860	9860	9860	5
251	20241024	144800	1203993960	9870	9850	9870	9850	78
252	20241024	144700	1203225640	9850	9850	9850	9850	10
253	20241024	144600	1203127140	9870	9870	9870	9870	0
254	20241024	144500	1203127140	9870	9870	9870	9870	2
255	20241024	144400	1203107400	9870	9860	9870	9860	20
256	20241024	144300	1202910020	9860	9860	9860	9860	0
257	20241024	144200	1202910020	9860	9860	9860	9850	867
258	20241024	144100	1194366400	9850	9850	9850	9850	131
259	20241024	144000	1193076050	9850	9850	9850	9850	0
260	20241024	143900	1193076050	9850	9850	9850	9850	94
261	20241024	143800	1192150150	9860	9860	9860	9860	0
262	20241024	143700	1192150150	9860	9860	9860	9860	68
263	20241024	143600	1191479670	9860	9860	9860	9860	0
264	20241024	143500	1191479670	9860	9860	9860	9860	0
265	20241024	143400	1191479670	9860	9860	9860	9860	0
266	20241024	143300	1191479670	9860	9860	9860	9860	0
267	20241024	143200	1191479670	9860	9860	9860	9860	0
268	20241024	143100	1191479670	9860	9860	9860	9860	37
269	20241024	143000	1191114850	9870	9890	9890	9870	96
270	20241024	142900	1190167110	9890	9890	9890	9890	2
271	20241024	142800	1190147330	9870	9870	9870	9870	0
272	20241024	142700	1190147330	9870	9870	9870	9870	0
273	20241024	142600	1190147330	9870	9870	9870	9870	500
274	20241024	142500	1185212330	9870	9910	9910	9870	521
275	20241024	142400	1180067820	9910	9940	9940	9910	16
276	20241024	142300	1179909130	9940	9940	9940	9940	2
277	20241024	142200	1179889250	9940	9940	9940	9940	2
278	20241024	142100	1179869370	9940	9940	9940	9940	3
279	20241024	142000	1179839550	9940	9930	9940	9930	36
280	20241024	141900	1179481890	9920	9920	9920	9910	81
281	20241024	141800	1178678670	9920	9920	9920	9920	7
282	20241024	141700	1178609230	9900	9900	9900	9900	0
283	20241024	141600	1178609230	9900	9900	9900	9900	185
284	20241024	141500	1176777730	9900	9890	9900	9890	618
285	20241024	141400	1170662640	9880	9880	9880	9880	10
286	20241024	141300	1170563840	9880	9880	9880	9880	20
287	20241024	141200	1170366240	9880	9880	9880	9880	0
288	20241024	141100	1170366240	9880	9870	9880	9870	244
289	20241024	141000	1167956340	9870	9870	9870	9870	2
290	20241024	140900	1167936600	9870	9870	9870	9870	53
291	20241024	140800	1167413490	9870	9870	9870	9870	4
292	20241024	140700	1167374010	9870	9880	9880	9870	205
293	20241024	140600	1165350640	9890	9900	9900	9890	6
294	20241024	140500	1165291260	9900	9890	9900	9890	2
295	20241024	140400	1165271470	9870	9870	9870	9870	2
296	20241024	140300	1165251730	9870	9870	9900	9870	41
297	20241024	140200	1164846550	9850	9850	9850	9850	19
298	20241024	140100	1164659400	9850	9850	9850	9850	20
299	20241024	140000	1164462400	9830	9840	9840	9830	140
300	20241024	135900	1163086160	9830	9840	9840	9830	65
301	20241024	135800	1162446760	9840	9840	9840	9840	14
302	20241024	135700	1162309000	9840	9850	9850	9840	4
303	20241024	135600	1162269630	9850	9850	9850	9850	0
304	20241024	135500	1162269630	9850	9850	9850	9850	0
305	20241024	135400	1162269630	9850	9850	9850	9850	0
306	20241024	135300	1162269630	9850	9850	9850	9850	0
307	20241024	135200	1162269630	9850	9850	9850	9850	0
308	20241024	135100	1162269630	9850	9850	9850	9850	0
309	20241024	135000	1162269630	9850	9850	9850	9840	231
310	20241024	134900	1159994460	9850	9850	9850	9850	0
311	20241024	134800	1159994460	9850	9850	9850	9850	20
312	20241024	134700	1159797460	9850	9850	9850	9850	0
313	20241024	134600	1159797460	9850	9850	9850	9850	30
314	20241024	134500	1159501960	9850	9850	9850	9850	1000
315	20241024	134400	1149651960	9850	9850	9850	9850	0
316	20241024	134300	1149651960	9850	9860	9860	9850	311
317	20241024	134200	1146587990	9860	9860	9860	9860	0
318	20241024	134100	1146587990	9860	9860	9860	9860	6
319	20241024	134000	1146528830	9880	9880	9880	9880	22
320	20241024	133900	1146311470	9850	9850	9850	9850	54
321	20241024	133800	1145779570	9870	9870	9870	9870	0
322	20241024	133700	1145779570	9870	9870	9870	9870	0
323	20241024	133600	1145779570	9870	9870	9900	9870	155
324	20241024	133500	1144245970	9870	9900	9900	9870	3
325	20241024	133400	1144216300	9900	9870	9900	9870	36
326	20241024	133300	1143860220	9850	9850	9850	9850	0
327	20241024	133200	1143860220	9850	9860	9860	9850	96
328	20241024	133100	1142914610	9860	9860	9860	9860	54
329	20241024	133000	1142382170	9860	9860	9860	9860	231
330	20241024	132900	1140104510	9860	9870	9870	9860	450
331	20241024	132800	1135665010	9890	9910	9910	9890	595
332	20241024	132700	1129779290	9900	9900	9900	9900	0
333	20241024	132600	1129779290	9900	9900	9900	9900	0
334	20241024	132500	1129779290	9900	9900	9900	9900	0
335	20241024	132400	1129779290	9900	9900	9900	9900	0
336	20241024	132300	1129779290	9900	9900	9900	9900	400
337	20241024	132200	1125819290	9910	9910	9910	9910	0
338	20241024	132100	1125819290	9910	9910	9910	9910	200
339	20241024	132000	1123837290	9910	9910	9910	9910	0
340	20241024	131900	1123837290	9910	9910	9910	9910	0
341	20241024	131800	1123837290	9910	9930	9930	9910	15
342	20241024	131700	1123688360	9930	9930	9930	9930	0
343	20241024	131600	1123688360	9930	9910	9930	9900	1017
344	20241024	131500	1113607460	9920	9920	9920	9920	506
345	20241024	131400	1108587940	9930	9930	9930	9930	0
346	20241024	131300	1108587940	9930	9930	9940	9930	16
347	20241024	131200	1108428920	9930	9930	9930	9930	0
348	20241024	131100	1108428920	9930	9930	9930	9930	111
349	20241024	131000	1107326690	9940	9940	9940	9940	8
350	20241024	130900	1107247170	9940	9940	9940	9940	0
351	20241024	130800	1107247170	9940	9940	9940	9940	150
352	20241024	130700	1105756170	9940	9940	9940	9940	238
353	20241024	130600	1103390450	9940	9940	9940	9940	0
354	20241024	130500	1103390450	9940	9940	9940	9940	0
355	20241024	130400	1103390450	9940	9940	9940	9940	0
356	20241024	130300	1103390450	9940	9940	9940	9940	0
357	20241024	130200	1103390450	9940	9940	9940	9940	0
358	20241024	130100	1103390450	9940	9940	9940	9940	0
359	20241024	130000	1103390450	9940	9940	9940	9940	0
360	20241024	125900	1103390450	9940	9940	9940	9940	0
361	20241024	125800	1103390450	9940	9940	9940	9940	0
362	20241024	125700	1103390450	9940	9940	9940	9940	0
363	20241024	125600	1103390450	9940	9940	9940	9940	2
364	20241024	125500	1103370570	9940	9940	9940	9940	1
365	20241024	125400	1103360630	9940	9940	9940	9940	1
366	20241024	125300	1103350690	9920	9920	9920	9920	0
367	20241024	125200	1103350690	9920	9920	9920	9920	5
368	20241024	125100	1103301090	9920	9920	9920	9920	0
369	20241024	125000	1103301090	9920	9920	9920	9920	1
370	20241024	124900	1103291170	9920	9900	9920	9900	524
371	20241024	124800	1098094490	9900	9940	9940	9900	1902
372	20241024	124700	1079245970	9960	9960	9960	9960	19
373	20241024	124600	1079056730	9960	9960	9960	9960	0
374	20241024	124500	1079056730	9960	9960	9960	9960	1
375	20241024	124400	1079046770	9960	9970	9970	9960	670
376	20241024	124300	1072367870	9930	9930	9930	9930	209
377	20241024	124200	1070292500	9940	10000	10000	9940	3015
378	20241024	124100	1040288310	10000	10000	10000	10000	4
379	20241024	124000	1040248310	9980	9980	9980	9980	10
380	20241024	123900	1040148510	9970	9970	9970	9970	0
381	20241024	123800	1040148510	9970	9960	9970	9960	1054
382	20241024	123700	1029646650	9970	9980	9990	9970	494
383	20241024	123600	1024715400	9980	9990	9990	9980	287
384	20241024	123500	1021849860	10000	10000	10000	10000	100
385	20241024	123400	1020849860	10000	10040	10040	10000	733
386	20241024	123300	1013515970	10040	10040	10040	10040	40
387	20241024	123200	1013114370	10040	10040	10040	10040	107
388	20241024	123100	1012040090	10040	10080	10080	10040	1800
389	20241024	123000	993934920	10090	10080	10090	10080	3
390	20241024	122900	993904670	10100	10100	10100	10070	220
391	20241024	122800	991686750	10080	10050	10090	10050	1447
392	20241024	122700	977117020	10060	10100	10100	10050	1653
393	20241024	122600	960452720	10110	10030	10110	10030	6174
394	20241024	122500	898252300	10030	10030	10030	10030	21
395	20241024	122400	898041670	10030	10030	10030	10020	170
396	20241024	122300	896336580	10020	10020	10030	10020	120
397	20241024	122200	895133980	10020	10000	10020	10000	302
398	20241024	122100	892113210	10010	9990	10010	9990	193
399	20241024	122000	890183450	9990	9990	10000	9980	93
400	20241024	121900	889255040	10000	10000	10000	10000	2
401	20241024	121800	889235040	10000	10000	10000	10000	10
402	20241024	121700	889135040	10000	10000	10000	10000	5
403	20241024	121600	889085040	10000	10000	10000	10000	0
404	20241024	121500	889085040	10000	9980	10000	9980	810
405	20241024	121400	881001040	10020	10000	10020	10000	31
406	20241024	121300	880690900	9980	10000	10030	9980	91
407	20241024	121200	879782460	9980	10030	10040	9980	1513
408	20241024	121100	864650200	10040	10030	10050	10030	5
409	20241024	121000	864600000	10040	10040	10050	10030	427
410	20241024	120900	860312920	10060	10030	10070	10030	443
411	20241024	120800	855862140	10030	10040	10050	10020	1313
412	20241024	120700	842699010	10050	10030	10050	10030	24
413	20241024	120600	842458250	10030	10020	10030	10020	451
414	20241024	120500	837936920	10040	10030	10050	10030	1005
415	20241024	120400	827848510	10030	10030	10030	10030	30
416	20241024	120300	827547610	10030	10010	10030	10010	201
417	20241024	120200	825533010	10000	9990	10000	9990	532
418	20241024	120100	820214060	9990	9990	9990	9990	130
419	20241024	120000	818915360	9990	10000	10000	9990	14
420	20241024	115900	818775410	9990	9990	10000	9990	1964
421	20241024	115800	799138550	9990	9990	9990	9990	817
422	20241024	115700	790976720	9980	9950	10000	9950	2141
423	20241024	115600	769603760	9930	9930	9930	9930	100
424	20241024	115500	768610760	9930	9930	9930	9930	0
425	20241024	115400	768610760	9930	9950	9960	9930	305
426	20241024	115300	765575660	9930	9920	9930	9920	93
427	20241024	115200	764652210	9930	9940	9940	9920	266
428	20241024	115100	762011680	9920	9890	9930	9890	815
429	20241024	115000	753929240	9890	9880	9900	9880	541
430	20241024	114900	748583550	9880	9880	9880	9880	6
431	20241024	114800	748524270	9880	9880	9880	9880	22
432	20241024	114700	748306910	9880	9890	9890	9870	264
433	20241024	114600	745701200	9920	9920	9920	9920	0
434	20241024	114500	745701200	9920	9920	9920	9920	3
435	20241024	114400	745671440	9900	9890	9900	9890	664
436	20241024	114300	739098850	9870	9880	9880	9860	898
437	20241024	114200	730240570	9900	9890	9900	9860	541
438	20241024	114100	724885950	9890	9890	9890	9890	6
439	20241024	114000	724826610	9890	9880	9890	9880	41
440	20241024	113900	724421520	9880	9880	9880	9880	0
441	20241024	113800	724421520	9880	9880	9880	9880	0
442	20241024	113700	724421520	9880	9870	9920	9870	5
443	20241024	113600	724372050	9860	9860	9860	9860	0
444	20241024	113500	724372050	9860	9900	9900	9860	30
445	20241024	113400	724076010	9910	9910	9910	9910	0
446	20241024	113300	724076010	9910	9900	9910	9900	2
447	20241024	113200	724056200	9880	9870	9880	9870	170
448	20241024	113100	722377230	9910	9910	9910	9910	0
449	20241024	113000	722377230	9910	9870	9910	9870	1943
450	20241024	112900	703137160	9900	9850	9900	9850	26
451	20241024	112800	702880050	9850	9880	9880	9850	105
452	20241024	112700	701845470	9880	9880	9880	9880	3
453	20241024	112600	701815830	9900	9900	9900	9900	0
454	20241024	112500	701815830	9900	9880	9900	9880	36
455	20241024	112400	701460110	9880	9870	9910	9860	29
456	20241024	112300	701173650	9870	9890	9890	9860	81
457	20241024	112200	700374170	9930	9890	9930	9890	35
458	20241024	112100	700026980	9890	9910	9930	9870	207
459	20241024	112000	697980590	9930	9910	9930	9910	20
460	20241024	111900	697782330	9910	9910	9910	9910	101
461	20241024	111800	696781420	9910	9930	9950	9910	140
462	20241024	111700	695392900	9960	9930	9960	9930	2
463	20241024	111600	695373010	9940	9880	9950	9870	259
464	20241024	111500	692811460	9970	9910	9980	9900	1436
465	20241024	111400	678547720	9910	9860	9910	9840	462
466	20241024	111300	673979580	9900	9890	9900	9800	1719
467	20241024	111200	657054440	9890	10020	10040	9790	4244
468	20241024	111100	615052760	10020	9900	10150	9900	13882
469	20241024	111000	475926380	9900	9870	9900	9860	284
470	20241024	110900	473120380	9900	9890	9900	9890	150
471	20241024	110800	471635420	9900	9880	9900	9880	376
472	20241024	110700	467915070	9860	9860	9860	9860	2
473	20241024	110600	467895350	9870	9870	9870	9870	176
474	20241024	110500	466158230	9890	9890	9890	9890	0
475	20241024	110400	466158230	9890	9870	9890	9870	2
476	20241024	110300	466138470	9900	9890	9900	9890	520
477	20241024	110200	460990820	9900	9890	9900	9890	6
478	20241024	110100	460931450	9870	9870	9870	9870	1
479	20241024	110000	460921580	9870	9880	9880	9870	105
480	20241024	105900	459884210	9880	9870	9900	9860	135
481	20241024	105800	458550440	9840	9860	9860	9840	101
482	20241024	105700	457554600	9860	9860	9870	9860	46
483	20241024	105600	457100620	9860	9860	9870	9860	233
484	20241024	105500	454800950	9870	9870	9870	9870	0
485	20241024	105400	454800950	9870	9860	9870	9860	600
486	20241024	105300	448880470	9860	9860	9860	9860	1
487	20241024	105200	448870610	9860	9860	9860	9860	0
488	20241024	105100	448870610	9860	9860	9860	9860	1
489	20241024	105000	448860750	9860	9850	9860	9850	200
490	20241024	104900	446889760	9840	9840	9840	9840	101
491	20241024	104800	445895920	9840	9860	9860	9840	101
492	20241024	104700	444900080	9860	9820	9860	9820	126
493	20241024	104600	443660040	9820	9810	9820	9810	302
494	20241024	104500	440694610	9780	9780	9780	9780	10
495	20241024	104400	440596810	9770	9820	9820	9770	2420
496	20241024	104300	416907120	9820	9840	9850	9820	692
497	20241024	104200	410104440	9840	9870	9870	9840	55
498	20241024	104100	409562870	9870	9870	9870	9870	70
499	20241024	104000	408871970	9870	9870	9930	9850	5114
500	20241024	103900	358214210	9860	9830	9860	9830	146
501	20241024	103800	356778420	9830	9840	9840	9830	70
502	20241024	103700	356090220	9880	9880	9880	9880	0
503	20241024	103600	356090220	9880	9880	9880	9880	1
504	20241024	103500	356080340	9900	9880	9900	9880	45
505	20241024	103400	355635340	9900	9910	9910	9900	195
506	20241024	103300	353704100	9920	9880	9930	9880	1481
507	20241024	103200	339015200	9880	9860	9890	9860	1536
508	20241024	103100	323841820	9810	9810	9810	9810	1
509	20241024	103000	323832010	9810	9810	9810	9810	35
510	20241024	102900	323488660	9820	9920	9920	9800	935
511	20241024	102800	314249170	9950	9920	9950	9920	304
512	20241024	102700	311226060	9960	9910	9960	9910	1025
513	20241024	102600	301040410	9880	9920	9950	9880	2251
514	20241024	102500	278724570	9930	9920	9940	9900	1221
515	20241024	102400	266614770	9930	9900	9990	9870	2974
516	20241024	102300	237055280	9900	9780	9930	9770	4338
517	20241024	102200	194273610	9780	9790	9790	9780	191
518	20241024	102100	192405130	9790	9800	9800	9790	99
519	20241024	102000	191435660	9800	9800	9800	9800	4
520	20241024	101900	191396460	9800	9810	9840	9800	190
521	20241024	101800	189533660	9810	9780	9830	9770	2110
522	20241024	101700	168860220	9780	9800	9820	9780	739
523	20241024	101600	161614270	9800	9750	9800	9740	3201
524	20241024	101500	130311490	9750	9720	9750	9700	527
525	20241024	101400	125184790	9740	9710	9750	9680	2112
526	20241024	101300	104641770	9720	9780	9780	9680	3910
527	20241024	101200	66611200	9730	9670	9900	9670	4291
528	20241024	101100	24541610	9700	9670	9700	9670	3
529	20241024	101000	24512550	9690	9650	9690	9650	200
530	20241024	100900	22579810	9650	9650	9650	9650	0
531	20241024	100800	22579810	9650	9650	9650	9650	0
532	20241024	100700	22579810	9650	9650	9650	9650	0
533	20241024	100600	22579810	9650	9650	9650	9650	0
534	20241024	100500	22579810	9650	9640	9650	9640	2
535	20241024	100400	22560520	9640	9640	9640	9640	0
536	20241024	100300	22560520	9640	9640	9640	9640	0
537	20241024	100200	22560520	9640	9640	9640	9640	1
538	20241024	100100	22550880	9650	9650	9650	9650	0
539	20241024	100000	22550880	9650	9650	9650	9650	0
540	20241024	095900	22550880	9650	9650	9650	9650	0
541	20241024	095800	22550880	9650	9650	9650	9650	0
542	20241024	095700	22550880	9650	9630	9650	9630	17
543	20241024	095600	22387000	9640	9640	9640	9640	0
544	20241024	095500	22387000	9640	9640	9640	9640	0
545	20241024	095400	22387000	9640	9630	9640	9630	2
546	20241024	095300	22367730	9610	9610	9610	9610	0
547	20241024	095200	22367730	9610	9610	9610	9610	2
548	20241024	095100	22348510	9610	9610	9610	9610	11
549	20241024	095000	22242800	9610	9610	9610	9610	0
550	20241024	094900	22242800	9610	9610	9610	9610	0
551	20241024	094800	22242800	9610	9610	9610	9610	0
552	20241024	094700	22242800	9610	9610	9610	9610	0
553	20241024	094600	22242800	9610	9610	9610	9610	0
554	20241024	094500	22242800	9610	9610	9610	9610	0
555	20241024	094400	22242800	9610	9610	9610	9610	0
556	20241024	094300	22242800	9610	9610	9610	9610	0
557	20241024	094200	22242800	9610	9610	9610	9610	0
558	20241024	094100	22242800	9610	9610	9610	9610	11
559	20241024	094000	22137090	9610	9610	9610	9610	2
560	20241024	093900	22117870	9600	9600	9600	9600	3
561	20241024	093800	22089070	9610	9610	9610	9610	0
562	20241024	093700	22089070	9610	9610	9610	9610	1
563	20241024	093600	22079460	9580	9580	9580	9580	0
564	20241024	093500	22079460	9580	9580	9580	9580	0
565	20241024	093400	22079460	9580	9580	9580	9580	222
566	20241024	093300	19952700	9580	9580	9580	9580	65
567	20241024	093200	19330000	9580	9580	9580	9580	100
568	20241024	093100	18372000	9590	9580	9590	9580	30
569	20241024	093000	18084590	9620	9570	9620	9570	157
570	20241024	092900	16581840	9590	9610	9620	9590	547
571	20241024	092800	11330780	9600	9590	9610	9590	35
572	20241024	092700	10995010	9630	9630	9630	9630	0
573	20241024	092600	10995010	9630	9630	9630	9630	0
574	20241024	092500	10995010	9630	9630	9630	9630	0
575	20241024	092400	10995010	9630	9630	9630	9630	0
576	20241024	092300	10995010	9630	9630	9630	9630	0
577	20241024	092200	10995010	9630	9630	9630	9630	0
578	20241024	092100	10995010	9630	9630	9630	9630	0
579	20241024	092000	10995010	9630	9630	9630	9630	1
580	20241024	091900	10985380	9630	9630	9630	9630	1
581	20241024	091800	10975750	9580	9580	9580	9580	68
582	20241024	091700	10324310	9580	9580	9580	9580	50
583	20241024	091600	9845310	9580	9600	9600	9580	374
584	20241024	091500	6259960	9600	9600	9600	9600	20
585	20241024	091400	6067960	9600	9600	9600	9600	80
586	20241024	091300	5299960	9670	9670	9670	9670	0
587	20241024	091200	5299960	9670	9670	9670	9670	0
588	20241024	091100	5299960	9670	9670	9670	9670	1
589	20241024	091000	5290290	9610	9610	9610	9610	65
590	20241024	090900	4665640	9610	9680	9680	9610	181
591	20241024	090800	2922620	9680	9680	9680	9680	31
592	20241024	090700	2622540	9700	9700	9700	9700	0
593	20241024	090600	2622540	9700	9640	9700	9640	120
594	20241024	090500	1464880	9640	9640	9640	9640	0
595	20241024	090400	1464880	9640	9640	9640	9640	2
596	20241024	090300	1445600	9640	9640	9640	9640	140
597	20241024	090200	96000	9640	9640	9640	9640	0
598	20241024	090100	96000	9640	9640	9640	9640	1
599	20241024	090000	86360	9580	9650	9650	9580	9