KissMeData/032350/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191400	1154290830	9680	9680	9680	9680	5805
3	20241024	191300	1154290830	9680	9680	9680	9680	0
4	20241024	191200	1154290830	9680	9680	9680	9680	0
5	20241024	191100	1154290830	9680	9680	9680	9680	0
6	20241024	191000	1154290830	9680	9680	9680	9680	0
7	20241024	190900	1154290830	9680	9680	9680	9680	0
8	20241024	190800	1154290830	9680	9680	9680	9680	0
9	20241024	190700	1154290830	9680	9680	9680	9680	0
10	20241024	190600	1154290830	9680	9680	9680	9680	0
11	20241024	190500	1154290830	9680	9680	9680	9680	0
12	20241024	190400	1154290830	9680	9680	9680	9680	0
13	20241024	190300	1154290830	9680	9680	9680	9680	0
14	20241024	190200	1154290830	9680	9680	9680	9680	0
15	20241024	190100	1154290830	9680	9680	9680	9680	0
16	20241024	190000	1154290830	9680	9680	9680	9680	0
17	20241024	185900	1154290830	9680	9680	9680	9680	0
18	20241024	185800	1154290830	9680	9680	9680	9680	0
19	20241024	185700	1154290830	9680	9680	9680	9680	0
20	20241024	185600	1154290830	9680	9680	9680	9680	0
21	20241024	185500	1154290830	9680	9680	9680	9680	0
22	20241024	185400	1154290830	9680	9680	9680	9680	0
23	20241024	185300	1154290830	9680	9680	9680	9680	0
24	20241024	185200	1154290830	9680	9680	9680	9680	0
25	20241024	185100	1154290830	9680	9680	9680	9680	0
26	20241024	185000	1154290830	9680	9680	9680	9680	0
27	20241024	184900	1154290830	9680	9680	9680	9680	0
28	20241024	184800	1154290830	9680	9680	9680	9680	0
29	20241024	184700	1154290830	9680	9680	9680	9680	0
30	20241024	184600	1154290830	9680	9680	9680	9680	0
31	20241024	184500	1154290830	9680	9680	9680	9680	0
32	20241024	184400	1154290830	9680	9680	9680	9680	5805
33	20241024	184300	1154290830	9680	9680	9680	9680	0
34	20241024	184200	1154290830	9680	9680	9680	9680	0
35	20241024	184100	1154290830	9680	9680	9680	9680	0
36	20241024	184000	1154290830	9680	9680	9680	9680	0
37	20241024	183900	1154290830	9680	9680	9680	9680	0
38	20241024	183800	1154290830	9680	9680	9680	9680	0
39	20241024	183700	1154290830	9680	9680	9680	9680	0
40	20241024	183600	1154290830	9680	9680	9680	9680	0
41	20241024	183500	1154290830	9680	9680	9680	9680	0
42	20241024	183400	1154290830	9680	9680	9680	9680	0
43	20241024	183300	1154290830	9680	9680	9680	9680	0
44	20241024	183200	1154290830	9680	9680	9680	9680	0
45	20241024	183100	1154290830	9680	9680	9680	9680	0
46	20241024	183000	1154290830	9680	9680	9680	9680	0
47	20241024	182900	1154290830	9680	9680	9680	9680	0
48	20241024	182800	1154290830	9680	9680	9680	9680	0
49	20241024	182700	1154290830	9680	9680	9680	9680	0
50	20241024	182600	1154290830	9680	9680	9680	9680	0
51	20241024	182500	1154290830	9680	9680	9680	9680	0
52	20241024	182400	1154290830	9680	9680	9680	9680	0
53	20241024	182300	1154290830	9680	9680	9680	9680	0
54	20241024	182200	1154290830	9680	9680	9680	9680	0
55	20241024	182100	1154290830	9680	9680	9680	9680	0
56	20241024	182000	1154290830	9680	9680	9680	9680	0
57	20241024	181900	1154290830	9680	9680	9680	9680	0
58	20241024	181800	1154290830	9680	9680	9680	9680	0
59	20241024	181700	1154290830	9680	9680	9680	9680	0
60	20241024	181600	1154290830	9680	9680	9680	9680	0
61	20241024	181500	1154290830	9680	9680	9680	9680	0
62	20241024	181400	1154290830	9680	9680	9680	9680	5805
63	20241024	181300	1154290830	9680	9680	9680	9680	0
64	20241024	181200	1154290830	9680	9680	9680	9680	0
65	20241024	181100	1154290830	9680	9680	9680	9680	0
66	20241024	181000	1154290830	9680	9680	9680	9680	0
67	20241024	180900	1154290830	9680	9680	9680	9680	0
68	20241024	180800	1154290830	9680	9680	9680	9680	0
69	20241024	180700	1154290830	9680	9680	9680	9680	0
70	20241024	180600	1154290830	9680	9680	9680	9680	0
71	20241024	180500	1154290830	9680	9680	9680	9680	0
72	20241024	180400	1154290830	9680	9680	9680	9680	0
73	20241024	180300	1154290830	9680	9680	9680	9680	0
74	20241024	180200	1154290830	9680	9680	9680	9680	0
75	20241024	180100	1154290830	9680	9680	9680	9680	0
76	20241024	180000	1154290830	9680	9680	9680	9680	0
77	20241024	175900	1154290830	9680	9680	9680	9680	0
78	20241024	175800	1154290830	9680	9680	9680	9680	0
79	20241024	175700	1154290830	9680	9680	9680	9680	0
80	20241024	175600	1154290830	9680	9680	9680	9680	0
81	20241024	175500	1154290830	9680	9680	9680	9680	0
82	20241024	175400	1154290830	9680	9680	9680	9680	0
83	20241024	175300	1154290830	9680	9680	9680	9680	0
84	20241024	175200	1154290830	9680	9680	9680	9680	0
85	20241024	175100	1154290830	9680	9680	9680	9680	0
86	20241024	175000	1154290830	9680	9680	9680	9680	0
87	20241024	174900	1154290830	9680	9680	9680	9680	0
88	20241024	174800	1154290830	9680	9680	9680	9680	0
89	20241024	174700	1154290830	9680	9680	9680	9680	0
90	20241024	174600	1154290830	9680	9680	9680	9680	0
91	20241024	174500	1154290830	9680	9680	9680	9680	0
92	20241024	174400	1154290830	9680	9680	9680	9680	5805
93	20241024	174300	1154290830	9680	9680	9680	9680	0
94	20241024	174200	1154290830	9680	9680	9680	9680	0
95	20241024	174100	1154290830	9680	9680	9680	9680	0
96	20241024	174000	1154290830	9680	9680	9680	9680	0
97	20241024	173900	1154290830	9680	9680	9680	9680	0
98	20241024	173800	1154290830	9680	9680	9680	9680	0
99	20241024	173700	1154290830	9680	9680	9680	9680	0
100	20241024	173600	1154290830	9680	9680	9680	9680	0
101	20241024	173500	1154290830	9680	9680	9680	9680	0
102	20241024	173400	1154290830	9680	9680	9680	9680	0
103	20241024	173300	1154290830	9680	9680	9680	9680	0
104	20241024	173200	1154290830	9680	9680	9680	9680	0
105	20241024	173100	1154290830	9680	9680	9680	9680	0
106	20241024	173000	1154290830	9680	9680	9680	9680	0
107	20241024	172900	1154290830	9680	9680	9680	9680	0
108	20241024	172800	1154290830	9680	9680	9680	9680	0
109	20241024	172700	1154290830	9680	9680	9680	9680	0
110	20241024	172600	1154290830	9680	9680	9680	9680	0
111	20241024	172500	1154290830	9680	9680	9680	9680	0
112	20241024	172400	1154290830	9680	9680	9680	9680	0
113	20241024	172300	1154290830	9680	9680	9680	9680	0
114	20241024	172200	1154290830	9680	9680	9680	9680	0
115	20241024	172100	1154290830	9680	9680	9680	9680	0
116	20241024	172000	1154290830	9680	9680	9680	9680	0
117	20241024	171900	1154290830	9680	9680	9680	9680	0
118	20241024	171800	1154290830	9680	9680	9680	9680	0
119	20241024	171700	1154290830	9680	9680	9680	9680	0
120	20241024	171600	1154290830	9680	9680	9680	9680	0
121	20241024	171500	1154290830	9680	9680	9680	9680	0
122	20241024	171400	1154290830	9680	9680	9680	9680	5805
123	20241024	171300	1154290830	9680	9680	9680	9680	0
124	20241024	171200	1154290830	9680	9680	9680	9680	0
125	20241024	171100	1154290830	9680	9680	9680	9680	0
126	20241024	171000	1154290830	9680	9680	9680	9680	0
127	20241024	170900	1154290830	9680	9680	9680	9680	0
128	20241024	170800	1154290830	9680	9680	9680	9680	0
129	20241024	170700	1154290830	9680	9680	9680	9680	0
130	20241024	170600	1154290830	9680	9680	9680	9680	0
131	20241024	170500	1154290830	9680	9680	9680	9680	0
132	20241024	170400	1154290830	9680	9680	9680	9680	0
133	20241024	170300	1154290830	9680	9680	9680	9680	0
134	20241024	170200	1154290830	9680	9680	9680	9680	0
135	20241024	170100	1154290830	9680	9680	9680	9680	0
136	20241024	170000	1154290830	9680	9680	9680	9680	0
137	20241024	165900	1154290830	9680	9680	9680	9680	0
138	20241024	165800	1154290830	9680	9680	9680	9680	0
139	20241024	165700	1154290830	9680	9680	9680	9680	0
140	20241024	165600	1154290830	9680	9680	9680	9680	0
141	20241024	165500	1154290830	9680	9680	9680	9680	0
142	20241024	165400	1154290830	9680	9680	9680	9680	0
143	20241024	165300	1154290830	9680	9680	9680	9680	0
144	20241024	165200	1154290830	9680	9680	9680	9680	0
145	20241024	165100	1154290830	9680	9680	9680	9680	0
146	20241024	165000	1154290830	9680	9680	9680	9680	0
147	20241024	164900	1154290830	9680	9680	9680	9680	0
148	20241024	164800	1154290830	9680	9680	9680	9680	0
149	20241024	164700	1154290830	9680	9680	9680	9680	0
150	20241024	164600	1154290830	9680	9680	9680	9680	0
151	20241024	164500	1154290830	9680	9680	9680	9680	0
152	20241024	164400	1154290830	9680	9680	9680	9680	5805
153	20241024	164300	1154290830	9680	9680	9680	9680	0
154	20241024	164200	1154290830	9680	9680	9680	9680	0
155	20241024	164100	1154290830	9680	9680	9680	9680	0
156	20241024	164000	1154290830	9680	9680	9680	9680	0
157	20241024	163900	1154290830	9680	9680	9680	9680	0
158	20241024	163800	1154290830	9680	9680	9680	9680	0
159	20241024	163700	1154290830	9680	9680	9680	9680	0
160	20241024	163600	1154290830	9680	9680	9680	9680	0
161	20241024	163500	1154290830	9680	9680	9680	9680	0
162	20241024	163400	1154290830	9680	9680	9680	9680	0
163	20241024	163300	1154290830	9680	9680	9680	9680	0
164	20241024	163200	1154290830	9680	9680	9680	9680	0
165	20241024	163100	1154290830	9680	9680	9680	9680	0
166	20241024	163000	1154290830	9680	9680	9680	9680	0
167	20241024	162900	1154290830	9680	9680	9680	9680	0
168	20241024	162800	1154290830	9680	9680	9680	9680	0
169	20241024	162700	1154290830	9680	9680	9680	9680	0
170	20241024	162600	1154290830	9680	9680	9680	9680	0
171	20241024	162500	1154290830	9680	9680	9680	9680	0
172	20241024	162400	1154290830	9680	9680	9680	9680	0
173	20241024	162300	1154290830	9680	9680	9680	9680	0
174	20241024	162200	1154290830	9680	9680	9680	9680	0
175	20241024	162100	1154290830	9680	9680	9680	9680	0
176	20241024	162000	1154290830	9680	9680	9680	9680	0
177	20241024	161900	1154290830	9680	9680	9680	9680	0
178	20241024	161800	1154290830	9680	9680	9680	9680	0
179	20241024	161700	1154290830	9680	9680	9680	9680	0
180	20241024	161600	1154290830	9680	9680	9680	9680	0
181	20241024	161500	1154290830	9680	9680	9680	9680	0
182	20241024	161400	1154290830	9680	9680	9680	9680	5805
183	20241024	161300	1154290830	9680	9680	9680	9680	0
184	20241024	161200	1154290830	9680	9680	9680	9680	0
185	20241024	161100	1154290830	9680	9680	9680	9680	0
186	20241024	161000	1154290830	9680	9680	9680	9680	0
187	20241024	160900	1154290830	9680	9680	9680	9680	0
188	20241024	160800	1154290830	9680	9680	9680	9680	0
189	20241024	160700	1154290830	9680	9680	9680	9680	0
190	20241024	160600	1154290830	9680	9680	9680	9680	0
191	20241024	160500	1154290830	9680	9680	9680	9680	0
192	20241024	160400	1154290830	9680	9680	9680	9680	0
193	20241024	160300	1154290830	9680	9680	9680	9680	0
194	20241024	160200	1154290830	9680	9680	9680	9680	0
195	20241024	160100	1154290830	9680	9680	9680	9680	0
196	20241024	160000	1154290830	9680	9680	9680	9680	0
197	20241024	155900	1154290830	9680	9680	9680	9680	0
198	20241024	155800	1154290830	9680	9680	9680	9680	0
199	20241024	155700	1154290830	9680	9680	9680	9680	0
200	20241024	155600	1154290830	9680	9680	9680	9680	0
201	20241024	155500	1154290830	9680	9680	9680	9680	0
202	20241024	155400	1154290830	9680	9680	9680	9680	0
203	20241024	155300	1154290830	9680	9680	9680	9680	0
204	20241024	155200	1154290830	9680	9680	9680	9680	0
205	20241024	155100	1154290830	9680	9680	9680	9680	0
206	20241024	155000	1154290830	9680	9680	9680	9680	0
207	20241024	154900	1154290830	9680	9680	9680	9680	0
208	20241024	154800	1154290830	9680	9680	9680	9680	0
209	20241024	154700	1154290830	9680	9680	9680	9680	0
210	20241024	154600	1154290830	9680	9680	9680	9680	0
211	20241024	154500	1154290830	9680	9680	9680	9680	0
212	20241024	154400	1154290830	9680	9680	9680	9680	5805
213	20241024	154300	1154290830	9680	9680	9680	9680	0
214	20241024	154200	1154290830	9680	9680	9680	9680	0
215	20241024	154100	1154290830	9680	9680	9680	9680	0
216	20241024	154000	1154290830	9680	9680	9680	9680	0
217	20241024	153900	1154290830	9680	9680	9680	9680	0
218	20241024	153800	1154290830	9680	9680	9680	9680	0
219	20241024	153700	1154290830	9680	9680	9680	9680	0
220	20241024	153600	1154290830	9680	9680	9680	9680	0
221	20241024	153500	1154290830	9680	9680	9680	9680	0
222	20241024	153400	1154290830	9680	9680	9680	9680	0
223	20241024	153300	1154290830	9680	9680	9680	9680	0
224	20241024	153200	1154290830	9680	9680	9680	9680	0
225	20241024	153100	1154290830	9680	9680	9680	9680	0
226	20241024	153000	1154290830	9680	9680	9680	9680	5805
227	20241024	152900	1098098430	9690	9690	9690	9690	0
228	20241024	152800	1098098430	9690	9690	9690	9690	0
229	20241024	152700	1098098430	9690	9690	9690	9690	0
230	20241024	152600	1098098430	9690	9690	9690	9690	0
231	20241024	152500	1098098430	9690	9690	9690	9690	0
232	20241024	152400	1098098430	9690	9690	9690	9690	0
233	20241024	152300	1098098430	9690	9690	9690	9690	0
234	20241024	152200	1098098430	9690	9690	9690	9690	0
235	20241024	152100	1098098430	9690	9690	9690	9690	0
236	20241024	152000	1098098430	9690	9690	9690	9690	0
237	20241024	151900	1098098430	9690	9690	9690	9670	578
238	20241024	151800	1092505760	9680	9690	9690	9680	313
239	20241024	151700	1089475060	9690	9690	9690	9680	75
240	20241024	151600	1088748450	9690	9690	9690	9690	31
241	20241024	151500	1088448060	9690	9690	9690	9690	10
242	20241024	151400	1088351160	9690	9700	9700	9690	487
243	20241024	151300	1083631020	9690	9700	9700	9690	43
244	20241024	151200	1083214170	9690	9700	9700	9690	47
245	20241024	151100	1082758440	9700	9690	9700	9670	910
246	20241024	151000	1073958070	9700	9690	9700	9690	131
247	20241024	150900	1072687960	9690	9690	9690	9680	346
248	20241024	150800	1069338320	9690	9700	9700	9690	283
249	20241024	150700	1066595700	9700	9690	9700	9690	59
250	20241024	150600	1066023670	9700	9700	9700	9690	123
251	20241024	150500	1064830660	9700	9690	9700	9690	303
252	20241024	150400	1061894190	9700	9700	9700	9700	40
253	20241024	150300	1061506190	9700	9700	9700	9690	125
254	20241024	150200	1060294020	9700	9700	9700	9690	190
255	20241024	150100	1058452330	9700	9710	9710	9700	55
256	20241024	150000	1057918690	9710	9710	9710	9710	55
257	20241024	145900	1057384640	9700	9710	9710	9700	75
258	20241024	145800	1056657090	9700	9700	9700	9700	44
259	20241024	145700	1056230290	9700	9690	9700	9670	954
260	20241024	145600	1046997510	9700	9700	9700	9700	56
261	20241024	145500	1046454310	9700	9700	9700	9690	465
262	20241024	145400	1041944310	9710	9710	9710	9700	156
263	20241024	145300	1040429560	9710	9710	9710	9710	158
264	20241024	145200	1038895380	9710	9710	9710	9710	57
265	20241024	145100	1038341910	9710	9710	9710	9710	76
266	20241024	145000	1037603950	9710	9700	9710	9700	929
267	20241024	144900	1028592490	9700	9700	9700	9700	91
268	20241024	144800	1027709790	9700	9700	9700	9700	83
269	20241024	144700	1026904690	9700	9700	9700	9690	76
270	20241024	144600	1026167590	9700	9700	9700	9700	19
271	20241024	144500	1025983290	9680	9700	9700	9680	161
272	20241024	144400	1024423070	9700	9700	9700	9700	33
273	20241024	144300	1024102970	9680	9690	9700	9670	259
274	20241024	144200	1021596190	9670	9680	9680	9670	620
275	20241024	144100	1015600160	9690	9700	9700	9690	43
276	20241024	144000	1015183430	9700	9680	9700	9670	652
277	20241024	143900	1008877760	9680	9690	9690	9680	1840
278	20241024	143800	991051490	9690	9700	9700	9690	127
279	20241024	143700	989819760	9700	9710	9710	9700	137
280	20241024	143600	988490260	9710	9700	9710	9700	97
281	20241024	143500	987549160	9700	9700	9710	9700	217
282	20241024	143400	985443960	9700	9690	9700	9690	420
283	20241024	143300	981371960	9700	9700	9710	9690	180
284	20241024	143200	979626030	9710	9710	9710	9700	246
285	20241024	143100	977238580	9700	9700	9700	9700	176
286	20241024	143000	975531380	9710	9700	9710	9700	927
287	20241024	142900	966539130	9710	9710	9710	9700	831
288	20241024	142800	958478240	9710	9690	9710	9690	265
289	20241024	142700	955907610	9690	9700	9700	9690	1125
290	20241024	142600	945006260	9700	9700	9700	9700	56
291	20241024	142500	944463060	9710	9710	9710	9710	102
292	20241024	142400	943472640	9710	9710	9710	9710	120
293	20241024	142300	942307440	9700	9720	9720	9700	123
294	20241024	142200	941113840	9720	9720	9720	9710	103
295	20241024	142100	940112730	9720	9710	9720	9710	87
296	20241024	142000	939267910	9720	9720	9720	9720	35
297	20241024	141900	938927710	9710	9730	9730	9710	28
298	20241024	141800	938655740	9690	9720	9730	9690	344
299	20241024	141700	935316470	9700	9720	9720	9700	1044
300	20241024	141600	925188650	9720	9730	9730	9720	80
301	20241024	141500	924411000	9720	9720	9720	9710	1148
302	20241024	141400	913262670	9720	9720	9720	9720	132
303	20241024	141300	911979630	9720	9730	9730	9720	40
304	20241024	141200	911590690	9730	9720	9730	9720	41
305	20241024	141100	911191820	9730	9730	9730	9710	62
306	20241024	141000	910588660	9710	9720	9730	9710	155
307	20241024	140900	909082510	9720	9730	9730	9720	63
308	20241024	140800	908469850	9730	9720	9730	9720	77
309	20241024	140700	907721370	9730	9730	9730	9720	91
310	20241024	140600	906836140	9730	9720	9730	9720	86
311	20241024	140500	905999500	9720	9730	9730	9720	479
312	20241024	140400	901343130	9720	9730	9730	9720	125
313	20241024	140300	900127980	9730	9730	9730	9730	126
314	20241024	140200	898902000	9730	9730	9730	9730	31
315	20241024	140100	898600370	9730	9730	9730	9730	41
316	20241024	140000	898201440	9730	9730	9730	9730	7
317	20241024	135900	898133330	9740	9740	9740	9740	138
318	20241024	135800	896789210	9740	9730	9740	9730	243
319	20241024	135700	894424610	9740	9740	9740	9740	45
320	20241024	135600	893986310	9740	9750	9750	9740	75
321	20241024	135500	893255360	9750	9750	9750	9740	111
322	20241024	135400	892173820	9750	9750	9750	9750	5
323	20241024	135300	892125070	9750	9750	9750	9750	36
324	20241024	135200	891774070	9740	9750	9750	9740	127
325	20241024	135100	890536700	9750	9750	9750	9740	183
326	20241024	135000	888753350	9750	9750	9750	9750	36
327	20241024	134900	888402350	9750	9730	9750	9730	181
328	20241024	134800	886641060	9730	9750	9750	9730	142
329	20241024	134700	885258750	9740	9750	9750	9740	77
330	20241024	134600	884508560	9750	9750	9750	9740	68
331	20241024	134500	883845710	9750	9750	9750	9750	26
332	20241024	134400	883592210	9750	9750	9750	9750	116
333	20241024	134300	882461210	9750	9750	9750	9750	6
334	20241024	134200	882402710	9750	9750	9750	9750	56
335	20241024	134100	881856710	9750	9740	9750	9740	93
336	20241024	134000	880950170	9750	9740	9750	9730	187
337	20241024	133900	879129070	9750	9750	9750	9740	150
338	20241024	133800	877667970	9750	9750	9750	9750	37
339	20241024	133700	877307220	9740	9750	9760	9740	384
340	20241024	133600	873563910	9750	9740	9750	9740	319
341	20241024	133500	870456240	9740	9740	9740	9740	11
342	20241024	133400	870349100	9740	9740	9740	9740	38
343	20241024	133300	869978980	9750	9750	9750	9750	106
344	20241024	133200	868945480	9750	9750	9750	9750	60
345	20241024	133100	868360480	9750	9750	9750	9750	5
346	20241024	133000	868311730	9750	9750	9750	9750	72
347	20241024	132900	867609730	9750	9750	9750	9750	96
348	20241024	132800	866673730	9750	9750	9750	9750	39
349	20241024	132700	866293480	9740	9740	9740	9740	26
350	20241024	132600	866040240	9740	9740	9740	9740	153
351	20241024	132500	864550020	9740	9750	9750	9740	151
352	20241024	132400	863078980	9750	9750	9750	9750	11
353	20241024	132300	862971730	9750	9750	9750	9750	39
354	20241024	132200	862591480	9750	9740	9750	9740	110
355	20241024	132100	861519990	9750	9740	9750	9740	98
356	20241024	132000	860564530	9740	9740	9740	9740	49
357	20241024	131900	860087270	9740	9750	9750	9740	253
358	20241024	131800	857622520	9750	9740	9750	9740	102
359	20241024	131700	856629010	9740	9750	9750	9740	219
360	20241024	131600	854495440	9740	9740	9740	9740	61
361	20241024	131500	853901300	9740	9740	9740	9740	84
362	20241024	131400	853083140	9730	9740	9740	9730	75
363	20241024	131300	852352870	9720	9720	9740	9720	109
364	20241024	131200	851292690	9720	9720	9730	9720	835
365	20241024	131100	843176350	9730	9720	9740	9720	120
366	20241024	131000	842008720	9720	9730	9740	9710	369
367	20241024	130900	838421470	9740	9730	9740	9730	122
368	20241024	130800	837233920	9740	9740	9740	9730	74
369	20241024	130700	836513660	9750	9740	9750	9730	86
370	20241024	130600	835676460	9750	9720	9750	9720	1090
371	20241024	130500	825079580	9720	9730	9730	9720	68
372	20241024	130400	824418410	9720	9740	9740	9720	134
373	20241024	130300	823114730	9720	9740	9740	9720	445
374	20241024	130200	818786640	9740	9750	9750	9730	148
375	20241024	130100	817345160	9730	9750	9750	9730	3186
376	20241024	130000	786325090	9740	9750	9750	9740	199
377	20241024	125900	784385140	9760	9750	9760	9750	96
378	20241024	125800	783449090	9740	9750	9750	9740	1491
379	20241024	125700	768912140	9760	9760	9760	9760	5
380	20241024	125600	768863340	9760	9760	9760	9750	127
381	20241024	125500	767624120	9760	9760	9760	9760	167
382	20241024	125400	765994200	9760	9760	9770	9760	713
383	20241024	125300	759035310	9770	9760	9770	9760	61
384	20241024	125200	758439540	9770	9770	9770	9770	74
385	20241024	125100	757716560	9770	9760	9770	9760	64
386	20241024	125000	757091360	9760	9760	9770	9760	121
387	20241024	124900	755910060	9770	9760	9770	9760	52
388	20241024	124800	755402440	9760	9760	9760	9760	92
389	20241024	124700	754504520	9760	9770	9770	9750	461
390	20241024	124600	750008890	9760	9760	9760	9760	110
391	20241024	124500	748935290	9760	9750	9770	9750	210
392	20241024	124400	746886070	9750	9770	9770	9750	1214
393	20241024	124300	735048060	9770	9770	9770	9770	146
394	20241024	124200	733621640	9770	9770	9770	9770	88
395	20241024	124100	732761880	9770	9770	9770	9770	65
396	20241024	124000	732126830	9770	9770	9770	9770	41
397	20241024	123900	731726260	9760	9770	9770	9760	146
398	20241024	123800	730300930	9770	9770	9770	9770	51
399	20241024	123700	729802660	9760	9750	9770	9750	52
400	20241024	123600	729294770	9760	9760	9770	9760	175
401	20241024	123500	727586720	9770	9760	9770	9760	37
402	20241024	123400	727225380	9760	9760	9760	9760	57
403	20241024	123300	726669060	9760	9760	9760	9750	404
404	20241024	123200	722726760	9760	9750	9760	9750	757
405	20241024	123100	715345960	9750	9770	9770	9750	1115
406	20241024	123000	704469140	9760	9770	9770	9760	235
407	20241024	122900	702175200	9770	9770	9770	9760	259
408	20241024	122800	699646270	9760	9760	9770	9760	285
409	20241024	122700	696864520	9770	9770	9770	9770	70
410	20241024	122600	696180620	9770	9770	9770	9760	162
411	20241024	122500	694598180	9770	9770	9770	9770	109
412	20241024	122400	693533250	9770	9770	9770	9770	45
413	20241024	122300	693093600	9770	9770	9770	9770	42
414	20241024	122200	692683260	9770	9770	9770	9770	1410
415	20241024	122100	678907560	9770	9770	9770	9770	67
416	20241024	122000	678252970	9770	9770	9770	9770	40
417	20241024	121900	677862170	9760	9760	9770	9760	127
418	20241024	121800	676622490	9760	9760	9760	9760	294
419	20241024	121700	673753050	9760	9760	9760	9760	122
420	20241024	121600	672562330	9760	9760	9760	9760	40
421	20241024	121500	672171930	9760	9760	9760	9760	87
422	20241024	121400	671322810	9760	9770	9770	9760	160
423	20241024	121300	669760340	9770	9770	9770	9770	8
424	20241024	121200	669682180	9770	9770	9770	9760	314
425	20241024	121100	666615300	9770	9770	9770	9770	32
426	20241024	121000	666302660	9770	9770	9770	9760	213
427	20241024	120900	664222650	9770	9770	9770	9770	0
428	20241024	120800	664222650	9770	9770	9770	9760	93
429	20241024	120700	663314050	9770	9760	9770	9760	352
430	20241024	120600	659878280	9760	9760	9760	9750	109
431	20241024	120500	658814640	9760	9760	9760	9760	20
432	20241024	120400	658619440	9760	9760	9760	9750	73
433	20241024	120300	657907060	9760	9760	9760	9760	27
434	20241024	120200	657643540	9760	9760	9760	9760	89
435	20241024	120100	656774900	9760	9760	9770	9760	87
436	20241024	120000	655925130	9770	9770	9770	9770	11
437	20241024	115900	655817660	9770	9750	9770	9730	5685
438	20241024	115800	600382220	9740	9740	9750	9740	960
439	20241024	115700	591031270	9740	9740	9740	9740	66
440	20241024	115600	590388430	9740	9740	9740	9730	81
441	20241024	115500	589600010	9740	9740	9750	9740	652
442	20241024	115400	583249070	9750	9750	9750	9750	12
443	20241024	115300	583132070	9750	9750	9750	9750	87
444	20241024	115200	582283820	9750	9740	9750	9730	2253
445	20241024	115100	560339460	9740	9740	9740	9740	96
446	20241024	115000	559404420	9740	9730	9740	9730	795
447	20241024	114900	551663720	9740	9740	9740	9740	190
448	20241024	114800	549813120	9740	9740	9740	9740	178
449	20241024	114700	548079400	9740	9740	9740	9740	132
450	20241024	114600	546793720	9740	9740	9740	9740	42
451	20241024	114500	546384640	9740	9740	9740	9740	74
452	20241024	114400	545663880	9740	9740	9740	9740	63
453	20241024	114300	545050260	9740	9740	9740	9740	49
454	20241024	114200	544573000	9740	9740	9740	9740	39
455	20241024	114100	544193140	9740	9740	9740	9740	78
456	20241024	114000	543433420	9740	9740	9740	9740	88
457	20241024	113900	542576300	9740	9740	9740	9740	10
458	20241024	113800	542478900	9740	9740	9740	9740	104
459	20241024	113700	541465940	9740	9740	9740	9740	4
460	20241024	113600	541426980	9740	9740	9740	9740	88
461	20241024	113500	540569860	9740	9740	9740	9730	82
462	20241024	113400	539771480	9740	9740	9740	9740	61
463	20241024	113300	539177340	9740	9730	9740	9730	158
464	20241024	113200	537639960	9740	9740	9740	9740	193
465	20241024	113100	535760140	9740	9740	9740	9740	50
466	20241024	113000	535273140	9740	9740	9740	9740	73
467	20241024	112900	534562120	9740	9740	9740	9740	58
468	20241024	112800	533997200	9740	9740	9740	9740	70
469	20241024	112700	533315400	9740	9730	9740	9730	88
470	20241024	112600	532458940	9740	9740	9740	9740	46
471	20241024	112500	532010900	9740	9720	9740	9720	53
472	20241024	112400	531494700	9710	9740	9740	9710	634
473	20241024	112300	525332360	9740	9740	9740	9740	57
474	20241024	112200	524777180	9740	9740	9740	9740	41
475	20241024	112100	524377840	9740	9740	9740	9740	77
476	20241024	112000	523627860	9740	9740	9740	9740	70
477	20241024	111900	522946060	9740	9740	9740	9740	247
478	20241024	111800	520540280	9740	9740	9740	9740	26
479	20241024	111700	520287040	9740	9730	9740	9720	117
480	20241024	111600	519147860	9740	9740	9740	9740	48
481	20241024	111500	518680340	9740	9740	9740	9740	50
482	20241024	111400	518193340	9740	9740	9740	9740	71
483	20241024	111300	517501800	9730	9740	9740	9730	47
484	20241024	111200	517044030	9740	9740	9740	9740	41
485	20241024	111100	516644690	9740	9730	9740	9720	392
486	20241024	111000	512833430	9740	9740	9750	9740	53
487	20241024	110900	512317160	9740	9740	9740	9740	60
488	20241024	110800	511732760	9740	9730	9740	9730	53
489	20241024	110700	511216690	9730	9730	9730	9730	36
490	20241024	110600	510866410	9730	9750	9750	9730	130
491	20241024	110500	509599760	9750	9750	9750	9750	74
492	20241024	110400	508878260	9750	9730	9750	9730	130
493	20241024	110300	507612140	9730	9740	9740	9730	35
494	20241024	110200	507271290	9730	9740	9740	9730	148
495	20241024	110100	505830530	9750	9740	9750	9740	102
496	20241024	110000	504836700	9740	9740	9740	9740	6
497	20241024	105900	504778260	9730	9730	9730	9730	76
498	20241024	105800	504038780	9740	9740	9740	9740	175
499	20241024	105700	502334280	9740	9740	9740	9740	69
500	20241024	105600	501662220	9730	9740	9740	9730	102
501	20241024	105500	500668790	9730	9730	9740	9730	210
502	20241024	105400	498624910	9740	9740	9740	9740	73
503	20241024	105300	497913890	9740	9740	9740	9740	44
504	20241024	105200	497485330	9730	9740	9740	9730	514
505	20241024	105100	492481740	9740	9750	9750	9740	91
506	20241024	105000	491594500	9750	9750	9750	9750	84
507	20241024	104900	490775500	9750	9750	9750	9750	122
508	20241024	104800	489586000	9750	9750	9750	9750	34
509	20241024	104700	489254500	9750	9740	9750	9740	106
510	20241024	104600	488221580	9740	9750	9750	9740	122
511	20241024	104500	487032500	9750	9740	9750	9720	448
512	20241024	104400	482675930	9750	9750	9750	9740	697
513	20241024	104300	475886150	9740	9740	9740	9730	418
514	20241024	104200	471816310	9740	9740	9740	9740	165
515	20241024	104100	470209210	9740	9750	9750	9740	107
516	20241024	104000	469166820	9750	9750	9760	9750	2449
517	20241024	103900	445287560	9750	9760	9760	9750	1257
518	20241024	103800	433031240	9760	9760	9760	9760	50
519	20241024	103700	432543240	9760	9760	9760	9760	147
520	20241024	103600	431108520	9760	9770	9770	9760	327
521	20241024	103500	427915930	9770	9770	9770	9770	185
522	20241024	103400	426108480	9750	9770	9770	9750	22
523	20241024	103300	425893760	9760	9770	9770	9760	136
524	20241024	103200	424566040	9770	9770	9770	9770	53
525	20241024	103100	424048230	9770	9770	9770	9760	586
526	20241024	103000	418327110	9760	9770	9770	9760	220
527	20241024	102900	416179710	9770	9770	9770	9770	91
528	20241024	102800	415290640	9770	9770	9770	9770	80
529	20241024	102700	414509040	9770	9750	9770	9750	92
530	20241024	102600	413610230	9750	9760	9760	9750	1200
531	20241024	102500	401901990	9770	9760	9770	9760	192
532	20241024	102400	400026650	9770	9770	9770	9770	83
533	20241024	102300	399215740	9770	9760	9770	9760	86
534	20241024	102200	398376020	9770	9770	9770	9770	41
535	20241024	102100	397975450	9770	9770	9770	9760	541
536	20241024	102000	392694900	9770	9770	9770	9770	85
537	20241024	101900	391864450	9770	9760	9770	9760	97
538	20241024	101800	390917430	9760	9770	9770	9760	153
539	20241024	101700	389424100	9770	9770	9770	9760	257
540	20241024	101600	386913310	9770	9760	9770	9760	238
541	20241024	101500	384590010	9760	9750	9760	9740	551
542	20241024	101400	379217440	9760	9760	9760	9750	209
543	20241024	101300	377178600	9750	9760	9760	9750	252
544	20241024	101200	374721080	9760	9760	9760	9750	283
545	20241024	101100	371961320	9750	9760	9760	9750	652
546	20241024	101000	365603770	9760	9750	9760	9750	183
547	20241024	100900	363818510	9750	9760	9760	9750	76
548	20241024	100800	363076760	9750	9750	9750	9750	78
549	20241024	100700	362316260	9750	9760	9760	9750	894
550	20241024	100600	353599550	9760	9760	9760	9760	96
551	20241024	100500	352662590	9760	9760	9760	9750	222
552	20241024	100400	350496170	9760	9760	9760	9760	276
553	20241024	100300	347802410	9760	9750	9770	9750	636
554	20241024	100200	341596830	9760	9760	9770	9760	955
555	20241024	100100	332267340	9760	9760	9770	9760	112
556	20241024	100000	331174160	9770	9770	9770	9760	82
557	20241024	095900	330373330	9770	9760	9770	9760	293
558	20241024	095800	327513380	9760	9760	9760	9760	209
559	20241024	095700	325473540	9760	9750	9760	9750	366
560	20241024	095600	321904100	9750	9750	9750	9750	95
561	20241024	095500	320977850	9750	9750	9760	9750	1071
562	20241024	095400	310532000	9750	9730	9750	9730	4710
563	20241024	095300	264644950	9730	9730	9740	9690	701
564	20241024	095200	257836210	9730	9730	9730	9730	46
565	20241024	095100	257388630	9730	9730	9730	9710	1553
566	20241024	095000	242302980	9730	9720	9730	9720	81
567	20241024	094900	241514960	9730	9720	9740	9720	407
568	20241024	094800	237553810	9710	9730	9730	9710	10
569	20241024	094700	237456610	9740	9730	9740	9720	395
570	20241024	094600	233615100	9730	9730	9730	9720	198
571	20241024	094500	231688580	9730	9730	9730	9720	185
572	20241024	094400	229889830	9730	9730	9730	9700	606
573	20241024	094300	223996360	9730	9720	9730	9720	702
574	20241024	094200	217167580	9720	9690	9720	9690	2855
575	20241024	094100	189473350	9690	9690	9690	9680	1003
576	20241024	094000	179756780	9680	9680	9690	9680	411
577	20241024	093900	175777770	9680	9670	9680	9660	680
578	20241024	093800	169202110	9670	9670	9670	9660	36
579	20241024	093700	168854000	9660	9670	9670	9660	59
580	20241024	093600	168283540	9670	9670	9670	9670	103
581	20241024	093500	167287530	9670	9670	9670	9670	36
582	20241024	093400	166939410	9650	9650	9670	9650	645
583	20241024	093300	160714150	9650	9660	9670	9650	144
584	20241024	093200	159324340	9660	9650	9660	9650	597
585	20241024	093100	153562370	9650	9660	9660	9610	227
586	20241024	093000	151377410	9640	9650	9650	9640	1072
587	20241024	092900	141042950	9650	9660	9660	9640	163
588	20241024	092800	139470830	9660	9640	9660	9630	617
589	20241024	092700	133528060	9630	9660	9660	9630	648
590	20241024	092600	127277310	9660	9650	9660	9650	464
591	20241024	092500	122799590	9650	9650	9650	9650	128
592	20241024	092400	121564390	9650	9650	9650	9650	85
593	20241024	092300	120744140	9650	9650	9650	9650	82
594	20241024	092200	119952840	9670	9660	9670	9650	181
595	20241024	092100	118205210	9670	9670	9680	9670	114
596	20241024	092000	117102820	9670	9680	9680	9660	59
597	20241024	091900	116531960	9680	9690	9690	9660	412
598	20241024	091800	112539760	9640	9660	9700	9640	1247
599	20241024	091700	100478610	9660	9650	9680	9640	143
600	20241024	091600	99098490	9640	9680	9680	9640	75
601	20241024	091500	98374780	9680	9690	9690	9660	33
602	20241024	091400	98055750	9660	9670	9690	9660	114
603	20241024	091300	96952860	9670	9680	9680	9660	487
604	20241024	091200	92239130	9680	9640	9680	9640	116
605	20241024	091100	91120780	9640	9610	9640	9610	127
606	20241024	091000	89900190	9610	9620	9640	9600	1689
607	20241024	090900	73671550	9640	9610	9640	9610	77
608	20241024	090800	72931490	9640	9630	9640	9600	3536
609	20241024	090700	38940210	9630	9630	9630	9630	366
610	20241024	090600	35415630	9630	9630	9630	9630	66
611	20241024	090500	34780050	9630	9640	9640	9620	832
612	20241024	090400	26773000	9640	9650	9650	9640	59
613	20241024	090300	26204230	9650	9670	9690	9650	472
614	20241024	090200	21647160	9670	9650	9670	9650	55
615	20241024	090100	21116290	9650	9670	9680	9650	1410
616	20241024	090000	7485790	9690	9700	9700	9690	752