KissMeData/035600/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191800	419715790	9270	9270	9270	9270	2408
3	20241024	191700	419715790	9270	9270	9270	9270	0
4	20241024	191600	419715790	9270	9270	9270	9270	0
5	20241024	191500	419715790	9270	9270	9270	9270	0
6	20241024	191400	419715790	9270	9270	9270	9270	0
7	20241024	191300	419715790	9270	9270	9270	9270	0
8	20241024	191200	419715790	9270	9270	9270	9270	0
9	20241024	191100	419715790	9270	9270	9270	9270	0
10	20241024	191000	419715790	9270	9270	9270	9270	0
11	20241024	190900	419715790	9270	9270	9270	9270	0
12	20241024	190800	419715790	9270	9270	9270	9270	0
13	20241024	190700	419715790	9270	9270	9270	9270	0
14	20241024	190600	419715790	9270	9270	9270	9270	0
15	20241024	190500	419715790	9270	9270	9270	9270	0
16	20241024	190400	419715790	9270	9270	9270	9270	0
17	20241024	190300	419715790	9270	9270	9270	9270	0
18	20241024	190200	419715790	9270	9270	9270	9270	0
19	20241024	190100	419715790	9270	9270	9270	9270	0
20	20241024	190000	419715790	9270	9270	9270	9270	0
21	20241024	185900	419715790	9270	9270	9270	9270	0
22	20241024	185800	419715790	9270	9270	9270	9270	0
23	20241024	185700	419715790	9270	9270	9270	9270	0
24	20241024	185600	419715790	9270	9270	9270	9270	0
25	20241024	185500	419715790	9270	9270	9270	9270	0
26	20241024	185400	419715790	9270	9270	9270	9270	0
27	20241024	185300	419715790	9270	9270	9270	9270	0
28	20241024	185200	419715790	9270	9270	9270	9270	0
29	20241024	185100	419715790	9270	9270	9270	9270	0
30	20241024	185000	419715790	9270	9270	9270	9270	0
31	20241024	184900	419715790	9270	9270	9270	9270	0
32	20241024	184800	419715790	9270	9270	9270	9270	2408
33	20241024	184700	419715790	9270	9270	9270	9270	0
34	20241024	184600	419715790	9270	9270	9270	9270	0
35	20241024	184500	419715790	9270	9270	9270	9270	0
36	20241024	184400	419715790	9270	9270	9270	9270	0
37	20241024	184300	419715790	9270	9270	9270	9270	0
38	20241024	184200	419715790	9270	9270	9270	9270	0
39	20241024	184100	419715790	9270	9270	9270	9270	0
40	20241024	184000	419715790	9270	9270	9270	9270	0
41	20241024	183900	419715790	9270	9270	9270	9270	0
42	20241024	183800	419715790	9270	9270	9270	9270	0
43	20241024	183700	419715790	9270	9270	9270	9270	0
44	20241024	183600	419715790	9270	9270	9270	9270	0
45	20241024	183500	419715790	9270	9270	9270	9270	0
46	20241024	183400	419715790	9270	9270	9270	9270	0
47	20241024	183300	419715790	9270	9270	9270	9270	0
48	20241024	183200	419715790	9270	9270	9270	9270	0
49	20241024	183100	419715790	9270	9270	9270	9270	0
50	20241024	183000	419715790	9270	9270	9270	9270	0
51	20241024	182900	419715790	9270	9270	9270	9270	0
52	20241024	182800	419715790	9270	9270	9270	9270	0
53	20241024	182700	419715790	9270	9270	9270	9270	0
54	20241024	182600	419715790	9270	9270	9270	9270	0
55	20241024	182500	419715790	9270	9270	9270	9270	0
56	20241024	182400	419715790	9270	9270	9270	9270	0
57	20241024	182300	419715790	9270	9270	9270	9270	0
58	20241024	182200	419715790	9270	9270	9270	9270	0
59	20241024	182100	419715790	9270	9270	9270	9270	0
60	20241024	182000	419715790	9270	9270	9270	9270	0
61	20241024	181900	419715790	9270	9270	9270	9270	0
62	20241024	181800	419715790	9270	9270	9270	9270	2408
63	20241024	181700	419715790	9270	9270	9270	9270	0
64	20241024	181600	419715790	9270	9270	9270	9270	0
65	20241024	181500	419715790	9270	9270	9270	9270	0
66	20241024	181400	419715790	9270	9270	9270	9270	0
67	20241024	181300	419715790	9270	9270	9270	9270	0
68	20241024	181200	419715790	9270	9270	9270	9270	0
69	20241024	181100	419715790	9270	9270	9270	9270	0
70	20241024	181000	419715790	9270	9270	9270	9270	0
71	20241024	180900	419715790	9270	9270	9270	9270	0
72	20241024	180800	419715790	9270	9270	9270	9270	0
73	20241024	180700	419715790	9270	9270	9270	9270	0
74	20241024	180600	419715790	9270	9270	9270	9270	0
75	20241024	180500	419715790	9270	9270	9270	9270	0
76	20241024	180400	419715790	9270	9270	9270	9270	0
77	20241024	180300	419715790	9270	9270	9270	9270	0
78	20241024	180200	419715790	9270	9270	9270	9270	0
79	20241024	180100	419715790	9270	9270	9270	9270	0
80	20241024	180000	419715790	9270	9270	9270	9270	0
81	20241024	175900	419715790	9270	9270	9270	9270	0
82	20241024	175800	419715790	9270	9270	9270	9270	0
83	20241024	175700	419715790	9270	9270	9270	9270	0
84	20241024	175600	419715790	9270	9270	9270	9270	0
85	20241024	175500	419715790	9270	9270	9270	9270	0
86	20241024	175400	419715790	9270	9270	9270	9270	0
87	20241024	175300	419715790	9270	9270	9270	9270	0
88	20241024	175200	419715790	9270	9270	9270	9270	0
89	20241024	175100	419715790	9270	9270	9270	9270	0
90	20241024	175000	419715790	9270	9270	9270	9270	0
91	20241024	174900	419715790	9270	9270	9270	9270	0
92	20241024	174800	419715790	9270	9270	9270	9270	2408
93	20241024	174700	419715790	9270	9270	9270	9270	0
94	20241024	174600	419715790	9270	9270	9270	9270	0
95	20241024	174500	419715790	9270	9270	9270	9270	0
96	20241024	174400	419715790	9270	9270	9270	9270	0
97	20241024	174300	419715790	9270	9270	9270	9270	0
98	20241024	174200	419715790	9270	9270	9270	9270	0
99	20241024	174100	419715790	9270	9270	9270	9270	0
100	20241024	174000	419715790	9270	9270	9270	9270	0
101	20241024	173900	419715790	9270	9270	9270	9270	0
102	20241024	173800	419715790	9270	9270	9270	9270	0
103	20241024	173700	419715790	9270	9270	9270	9270	0
104	20241024	173600	419715790	9270	9270	9270	9270	0
105	20241024	173500	419715790	9270	9270	9270	9270	0
106	20241024	173400	419715790	9270	9270	9270	9270	0
107	20241024	173300	419715790	9270	9270	9270	9270	0
108	20241024	173200	419715790	9270	9270	9270	9270	0
109	20241024	173100	419715790	9270	9270	9270	9270	0
110	20241024	173000	419715790	9270	9270	9270	9270	0
111	20241024	172900	419715790	9270	9270	9270	9270	0
112	20241024	172800	419715790	9270	9270	9270	9270	0
113	20241024	172700	419715790	9270	9270	9270	9270	0
114	20241024	172600	419715790	9270	9270	9270	9270	0
115	20241024	172500	419715790	9270	9270	9270	9270	0
116	20241024	172400	419715790	9270	9270	9270	9270	0
117	20241024	172300	419715790	9270	9270	9270	9270	0
118	20241024	172200	419715790	9270	9270	9270	9270	0
119	20241024	172100	419715790	9270	9270	9270	9270	0
120	20241024	172000	419715790	9270	9270	9270	9270	0
121	20241024	171900	419715790	9270	9270	9270	9270	0
122	20241024	171800	419715790	9270	9270	9270	9270	2408
123	20241024	171700	419715790	9270	9270	9270	9270	0
124	20241024	171600	419715790	9270	9270	9270	9270	0
125	20241024	171500	419715790	9270	9270	9270	9270	0
126	20241024	171400	419715790	9270	9270	9270	9270	0
127	20241024	171300	419715790	9270	9270	9270	9270	0
128	20241024	171200	419715790	9270	9270	9270	9270	0
129	20241024	171100	419715790	9270	9270	9270	9270	0
130	20241024	171000	419715790	9270	9270	9270	9270	0
131	20241024	170900	419715790	9270	9270	9270	9270	0
132	20241024	170800	419715790	9270	9270	9270	9270	0
133	20241024	170700	419715790	9270	9270	9270	9270	0
134	20241024	170600	419715790	9270	9270	9270	9270	0
135	20241024	170500	419715790	9270	9270	9270	9270	0
136	20241024	170400	419715790	9270	9270	9270	9270	0
137	20241024	170300	419715790	9270	9270	9270	9270	0
138	20241024	170200	419715790	9270	9270	9270	9270	0
139	20241024	170100	419715790	9270	9270	9270	9270	0
140	20241024	170000	419715790	9270	9270	9270	9270	0
141	20241024	165900	419715790	9270	9270	9270	9270	0
142	20241024	165800	419715790	9270	9270	9270	9270	0
143	20241024	165700	419715790	9270	9270	9270	9270	0
144	20241024	165600	419715790	9270	9270	9270	9270	0
145	20241024	165500	419715790	9270	9270	9270	9270	0
146	20241024	165400	419715790	9270	9270	9270	9270	0
147	20241024	165300	419715790	9270	9270	9270	9270	0
148	20241024	165200	419715790	9270	9270	9270	9270	0
149	20241024	165100	419715790	9270	9270	9270	9270	0
150	20241024	165000	419715790	9270	9270	9270	9270	0
151	20241024	164900	419715790	9270	9270	9270	9270	0
152	20241024	164800	419715790	9270	9270	9270	9270	2408
153	20241024	164700	419715790	9270	9270	9270	9270	0
154	20241024	164600	419715790	9270	9270	9270	9270	0
155	20241024	164500	419715790	9270	9270	9270	9270	0
156	20241024	164400	419715790	9270	9270	9270	9270	0
157	20241024	164300	419715790	9270	9270	9270	9270	0
158	20241024	164200	419715790	9270	9270	9270	9270	0
159	20241024	164100	419715790	9270	9270	9270	9270	0
160	20241024	164000	419715790	9270	9270	9270	9270	0
161	20241024	163900	419715790	9270	9270	9270	9270	0
162	20241024	163800	419715790	9270	9270	9270	9270	0
163	20241024	163700	419715790	9270	9270	9270	9270	0
164	20241024	163600	419715790	9270	9270	9270	9270	0
165	20241024	163500	419715790	9270	9270	9270	9270	0
166	20241024	163400	419715790	9270	9270	9270	9270	0
167	20241024	163300	419715790	9270	9270	9270	9270	0
168	20241024	163200	419715790	9270	9270	9270	9270	0
169	20241024	163100	419715790	9270	9270	9270	9270	0
170	20241024	163000	419715790	9270	9270	9270	9270	0
171	20241024	162900	419715790	9270	9270	9270	9270	0
172	20241024	162800	419715790	9270	9270	9270	9270	0
173	20241024	162700	419715790	9270	9270	9270	9270	0
174	20241024	162600	419715790	9270	9270	9270	9270	0
175	20241024	162500	419715790	9270	9270	9270	9270	0
176	20241024	162400	419715790	9270	9270	9270	9270	0
177	20241024	162300	419715790	9270	9270	9270	9270	0
178	20241024	162200	419715790	9270	9270	9270	9270	0
179	20241024	162100	419715790	9270	9270	9270	9270	0
180	20241024	162000	419715790	9270	9270	9270	9270	0
181	20241024	161900	419715790	9270	9270	9270	9270	0
182	20241024	161800	419715790	9270	9270	9270	9270	2408
183	20241024	161700	419715790	9270	9270	9270	9270	0
184	20241024	161600	419715790	9270	9270	9270	9270	0
185	20241024	161500	419715790	9270	9270	9270	9270	0
186	20241024	161400	419715790	9270	9270	9270	9270	0
187	20241024	161300	419715790	9270	9270	9270	9270	0
188	20241024	161200	419715790	9270	9270	9270	9270	0
189	20241024	161100	419715790	9270	9270	9270	9270	0
190	20241024	161000	419715790	9270	9270	9270	9270	0
191	20241024	160900	419715790	9270	9270	9270	9270	0
192	20241024	160800	419715790	9270	9270	9270	9270	0
193	20241024	160700	419715790	9270	9270	9270	9270	0
194	20241024	160600	419715790	9270	9270	9270	9270	0
195	20241024	160500	419715790	9270	9270	9270	9270	0
196	20241024	160400	419715790	9270	9270	9270	9270	0
197	20241024	160300	419715790	9270	9270	9270	9270	0
198	20241024	160200	419715790	9270	9270	9270	9270	0
199	20241024	160100	419715790	9270	9270	9270	9270	0
200	20241024	160000	419715790	9270	9270	9270	9270	0
201	20241024	155900	419715790	9270	9270	9270	9270	0
202	20241024	155800	419715790	9270	9270	9270	9270	0
203	20241024	155700	419715790	9270	9270	9270	9270	0
204	20241024	155600	419715790	9270	9270	9270	9270	0
205	20241024	155500	419715790	9270	9270	9270	9270	0
206	20241024	155400	419715790	9270	9270	9270	9270	0
207	20241024	155300	419715790	9270	9270	9270	9270	0
208	20241024	155200	419715790	9270	9270	9270	9270	0
209	20241024	155100	419715790	9270	9270	9270	9270	0
210	20241024	155000	419715790	9270	9270	9270	9270	0
211	20241024	154900	419715790	9270	9270	9270	9270	0
212	20241024	154800	419715790	9270	9270	9270	9270	2408
213	20241024	154700	419715790	9270	9270	9270	9270	0
214	20241024	154600	419715790	9270	9270	9270	9270	0
215	20241024	154500	419715790	9270	9270	9270	9270	0
216	20241024	154400	419715790	9270	9270	9270	9270	0
217	20241024	154300	419715790	9270	9270	9270	9270	0
218	20241024	154200	419715790	9270	9270	9270	9270	0
219	20241024	154100	419715790	9270	9270	9270	9270	0
220	20241024	154000	419715790	9270	9270	9270	9270	0
221	20241024	153900	419715790	9270	9270	9270	9270	0
222	20241024	153800	419715790	9270	9270	9270	9270	0
223	20241024	153700	419715790	9270	9270	9270	9270	0
224	20241024	153600	419715790	9270	9270	9270	9270	0
225	20241024	153500	419715790	9270	9270	9270	9270	0
226	20241024	153400	419715790	9270	9270	9270	9270	0
227	20241024	153300	419715790	9270	9270	9270	9270	0
228	20241024	153200	419715790	9270	9270	9270	9270	0
229	20241024	153100	419715790	9270	9270	9270	9270	0
230	20241024	153000	419715790	9270	9270	9270	9270	2408
231	20241024	152900	397393630	9250	9250	9250	9250	0
232	20241024	152800	397393630	9250	9250	9250	9250	0
233	20241024	152700	397393630	9250	9250	9250	9250	0
234	20241024	152600	397393630	9250	9250	9250	9250	0
235	20241024	152500	397393630	9250	9250	9250	9250	0
236	20241024	152400	397393630	9250	9250	9250	9250	0
237	20241024	152300	397393630	9250	9250	9250	9250	0
238	20241024	152200	397393630	9250	9250	9250	9250	0
239	20241024	152100	397393630	9250	9250	9250	9250	0
240	20241024	152000	397393630	9250	9250	9250	9250	0
241	20241024	151900	397393630	9250	9200	9250	9200	351
242	20241024	151800	394151320	9230	9230	9230	9230	0
243	20241024	151700	394151320	9230	9230	9230	9230	2
244	20241024	151600	394132860	9200	9200	9200	9200	24
245	20241024	151500	393912060	9200	9200	9200	9200	1167
246	20241024	151400	383175660	9190	9190	9190	9190	66
247	20241024	151300	382569120	9200	9200	9200	9200	11
248	20241024	151200	382467920	9210	9210	9210	9210	3
249	20241024	151100	382440290	9200	9200	9210	9200	1249
250	20241024	151000	370948980	9210	9200	9210	9200	21
251	20241024	150900	370755760	9190	9190	9190	9190	0
252	20241024	150800	370755760	9190	9200	9200	9190	318
253	20241024	150700	367830380	9200	9200	9200	9200	36
254	20241024	150600	367499180	9210	9210	9210	9210	1
255	20241024	150500	367489970	9230	9220	9230	9220	70
256	20241024	150400	366844560	9230	9210	9230	9210	127
257	20241024	150300	365672680	9200	9200	9200	9200	718
258	20241024	150200	359067080	9200	9200	9200	9200	0
259	20241024	150100	359067080	9200	9200	9200	9200	0
260	20241024	150000	359067080	9200	9210	9210	9200	3
261	20241024	145900	359039470	9230	9230	9230	9230	0
262	20241024	145800	359039470	9230	9220	9230	9220	12
263	20241024	145700	358928820	9220	9220	9220	9220	0
264	20241024	145600	358928820	9220	9220	9220	9220	0
265	20241024	145500	358928820	9220	9220	9220	9220	0
266	20241024	145400	358928820	9220	9210	9220	9210	501
267	20241024	145300	354309900	9210	9210	9210	9210	20
268	20241024	145200	354125700	9210	9220	9220	9210	52
269	20241024	145100	353646770	9210	9210	9220	9210	4
270	20241024	145000	353609920	9220	9210	9220	9200	563
271	20241024	144900	348427000	9220	9220	9220	9220	0
272	20241024	144800	348427000	9220	9220	9220	9220	6
273	20241024	144700	348371680	9220	9220	9220	9220	1
274	20241024	144600	348362460	9220	9220	9230	9220	4
275	20241024	144500	348325570	9200	9200	9200	9200	0
276	20241024	144400	348325570	9200	9220	9220	9200	27
277	20241024	144300	348077150	9230	9230	9250	9210	274
278	20241024	144200	345553470	9220	9220	9220	9220	1
279	20241024	144100	345544250	9250	9220	9250	9220	2
280	20241024	144000	345525780	9210	9210	9210	9210	100
281	20241024	143900	344604780	9210	9210	9210	9210	18
282	20241024	143800	344439000	9210	9210	9210	9210	18
283	20241024	143700	344273220	9210	9210	9210	9210	0
284	20241024	143600	344273220	9210	9220	9240	9210	29
285	20241024	143500	344006090	9250	9250	9250	9250	0
286	20241024	143400	344006090	9250	9250	9250	9230	4
287	20241024	143300	343969120	9220	9220	9220	9220	1
288	20241024	143200	343959900	9240	9250	9250	9220	3
289	20241024	143100	343932190	9220	9220	9220	9210	380
290	20241024	143000	340429450	9230	9230	9230	9230	1
291	20241024	142900	340420220	9240	9240	9240	9240	0
292	20241024	142800	340420220	9240	9240	9240	9240	0
293	20241024	142700	340420220	9240	9240	9240	9240	0
294	20241024	142600	340420220	9240	9240	9240	9240	0
295	20241024	142500	340420220	9240	9240	9240	9240	2
296	20241024	142400	340401740	9250	9230	9250	9230	2
297	20241024	142300	340383260	9230	9230	9230	9230	124
298	20241024	142200	339238740	9230	9230	9230	9230	2
299	20241024	142100	339220280	9230	9230	9230	9230	3
300	20241024	142000	339192590	9230	9240	9240	9230	13
301	20241024	141900	339072580	9230	9240	9240	9230	140
302	20241024	141800	337779910	9240	9240	9240	9240	0
303	20241024	141700	337779910	9240	9240	9240	9240	0
304	20241024	141600	337779910	9240	9240	9240	9240	15
305	20241024	141500	337641310	9250	9250	9250	9250	1
306	20241024	141400	337632060	9260	9260	9260	9260	0
307	20241024	141300	337632060	9260	9260	9260	9260	0
308	20241024	141200	337632060	9260	9240	9260	9240	268
309	20241024	141100	335153680	9250	9250	9250	9250	0
310	20241024	141000	335153680	9250	9250	9250	9250	0
311	20241024	140900	335153680	9250	9250	9250	9250	0
312	20241024	140800	335153680	9250	9250	9250	9250	1
313	20241024	140700	335144430	9250	9250	9250	9250	15
314	20241024	140600	335005680	9250	9250	9250	9250	16
315	20241024	140500	334857680	9260	9260	9260	9260	0
316	20241024	140400	334857680	9260	9260	9260	9260	1
317	20241024	140300	334848420	9270	9260	9270	9260	69
318	20241024	140200	334209470	9260	9260	9260	9260	0
319	20241024	140100	334209470	9260	9270	9270	9260	168
320	20241024	140000	332652280	9340	9280	9340	9280	400
321	20241024	135900	328918290	9270	9280	9280	9270	4
322	20241024	135800	328881200	9280	9280	9280	9280	0
323	20241024	135700	328881200	9280	9280	9280	9280	0
324	20241024	135600	328881200	9280	9280	9280	9280	0
325	20241024	135500	328881200	9280	9280	9280	9280	1
326	20241024	135400	328871920	9300	9300	9300	9270	10
327	20241024	135300	328779080	9270	9230	9340	9230	1814
328	20241024	135200	311842980	9240	9250	9250	9240	31
329	20241024	135100	311556250	9270	9260	9270	9260	185
330	20241024	135000	309842720	9250	9260	9260	9250	266
331	20241024	134900	307382090	9260	9280	9280	9260	674
332	20241024	134800	301139990	9340	9340	9340	9270	2696
333	20241024	134700	275990990	9340	9210	9340	9210	1506
334	20241024	134600	261956800	9210	9210	9210	9210	6
335	20241024	134500	261901540	9210	9210	9210	9210	0
336	20241024	134400	261901540	9210	9210	9210	9210	0
337	20241024	134300	261901540	9210	9210	9210	9210	28
338	20241024	134200	261643660	9220	9210	9220	9210	2
339	20241024	134100	261625230	9210	9210	9210	9210	0
340	20241024	134000	261625230	9210	9210	9210	9210	0
341	20241024	133900	261625230	9210	9210	9210	9210	0
342	20241024	133800	261625230	9210	9210	9210	9210	0
343	20241024	133700	261625230	9210	9240	9240	9210	2
344	20241024	133600	261606780	9240	9210	9240	9210	44
345	20241024	133500	261200250	9210	9210	9210	9210	1
346	20241024	133400	261191040	9200	9240	9240	9200	179
347	20241024	133300	259542190	9280	9210	9280	9200	926
348	20241024	133200	251015980	9210	9210	9210	9210	188
349	20241024	133100	249284500	9210	9210	9210	9210	0
350	20241024	133000	249284500	9210	9220	9220	9210	31
351	20241024	132900	248998980	9210	9210	9210	9210	0
352	20241024	132800	248998980	9210	9210	9210	9210	30
353	20241024	132700	248722680	9230	9230	9230	9230	0
354	20241024	132600	248722680	9230	9230	9230	9230	0
355	20241024	132500	248722680	9230	9230	9230	9230	0
356	20241024	132400	248722680	9230	9230	9230	9230	0
357	20241024	132300	248722680	9230	9230	9230	9230	0
358	20241024	132200	248722680	9230	9220	9230	9210	7
359	20241024	132100	248658130	9210	9210	9240	9210	92
360	20241024	132000	247809450	9210	9230	9230	9210	129
361	20241024	131900	246621330	9210	9190	9240	9190	213
362	20241024	131800	244660690	9200	9200	9290	9200	61
363	20241024	131700	244098590	9190	9220	9220	9190	135
364	20241024	131600	242854930	9230	9230	9230	9230	0
365	20241024	131500	242854930	9230	9230	9230	9230	5
366	20241024	131400	242808780	9220	9210	9290	9190	847
367	20241024	131300	234978620	9190	9190	9190	9190	1684
368	20241024	131200	219502660	9180	9180	9180	9180	27
369	20241024	131100	219254800	9190	9190	9190	9190	1
370	20241024	131000	219245610	9190	9190	9190	9190	16
371	20241024	130900	219098570	9190	9190	9190	9190	0
372	20241024	130800	219098570	9190	9190	9190	9190	0
373	20241024	130700	219098570	9190	9190	9190	9190	0
374	20241024	130600	219098570	9190	9190	9190	9190	1
375	20241024	130500	219089380	9190	9180	9190	9180	121
376	20241024	130400	217978590	9180	9180	9180	9180	25
377	20241024	130300	217749090	9180	9180	9180	9180	0
378	20241024	130200	217749090	9180	9180	9180	9180	0
379	20241024	130100	217749090	9180	9190	9190	9180	11
380	20241024	130000	217648100	9190	9190	9190	9190	974
381	20241024	125900	208697040	9200	9200	9200	9200	0
382	20241024	125800	208697040	9200	9200	9200	9200	0
383	20241024	125700	208697040	9200	9190	9200	9190	182
384	20241024	125600	207023960	9190	9190	9190	9190	24
385	20241024	125500	206803400	9200	9200	9200	9200	10
386	20241024	125400	206711400	9200	9200	9200	9200	3
387	20241024	125300	206683800	9200	9200	9200	9200	0
388	20241024	125200	206683800	9200	9200	9200	9200	21
389	20241024	125100	206490600	9200	9200	9200	9200	75
390	20241024	125000	205800600	9200	9200	9200	9200	0
391	20241024	124900	205800600	9200	9200	9200	9200	0
392	20241024	124800	205800600	9200	9190	9200	9190	29
393	20241024	124700	205534080	9200	9200	9200	9200	2
394	20241024	124600	205515680	9200	9200	9200	9200	5
395	20241024	124500	205469680	9190	9190	9190	9190	0
396	20241024	124400	205469680	9190	9200	9200	9190	766
397	20241024	124300	198422630	9210	9210	9210	9210	0
398	20241024	124200	198422630	9210	9210	9210	9210	0
399	20241024	124100	198422630	9210	9210	9210	9210	10
400	20241024	124000	198330530	9200	9200	9200	9200	26
401	20241024	123900	198091330	9210	9210	9210	9210	0
402	20241024	123800	198091330	9210	9200	9210	9200	60
403	20241024	123700	197539320	9200	9200	9200	9200	0
404	20241024	123600	197539320	9200	9200	9200	9200	15
405	20241024	123500	197401320	9200	9210	9210	9200	28
406	20241024	123400	197143620	9200	9210	9210	9200	1576
407	20241024	123300	182641670	9220	9220	9220	9220	0
408	20241024	123200	182641670	9220	9210	9220	9210	81
409	20241024	123100	181895610	9210	9210	9210	9210	0
410	20241024	123000	181895610	9210	9220	9220	9210	909
411	20241024	122900	173517470	9220	9220	9220	9220	3
412	20241024	122800	173489810	9220	9220	9220	9220	0
413	20241024	122700	173489810	9220	9230	9230	9220	215
414	20241024	122600	171507360	9230	9230	9230	9230	0
415	20241024	122500	171507360	9230	9230	9230	9230	0
416	20241024	122400	171507360	9230	9220	9230	9220	26
417	20241024	122300	171267630	9230	9230	9230	9230	1
418	20241024	122200	171258400	9230	9230	9230	9230	20
419	20241024	122100	171073800	9220	9220	9220	9220	0
420	20241024	122000	171073800	9220	9220	9220	9220	10
421	20241024	121900	170981600	9220	9220	9220	9220	0
422	20241024	121800	170981600	9220	9220	9220	9220	0
423	20241024	121700	170981600	9220	9230	9230	9220	914
424	20241024	121600	162552810	9230	9230	9230	9230	0
425	20241024	121500	162552810	9230	9230	9230	9230	0
426	20241024	121400	162552810	9230	9230	9230	9230	0
427	20241024	121300	162552810	9230	9230	9230	9230	0
428	20241024	121200	162552810	9230	9230	9230	9230	10
429	20241024	121100	162460510	9230	9230	9230	9230	0
430	20241024	121000	162460510	9230	9230	9230	9230	41
431	20241024	120900	162082080	9240	9230	9240	9230	38
432	20241024	120800	161731230	9230	9230	9230	9230	0
433	20241024	120700	161731230	9230	9240	9240	9230	9
434	20241024	120600	161648150	9240	9240	9240	9240	0
435	20241024	120500	161648150	9240	9240	9240	9240	0
436	20241024	120400	161648150	9240	9240	9240	9240	0
437	20241024	120300	161648150	9240	9240	9240	9240	0
438	20241024	120200	161648150	9240	9240	9240	9240	0
439	20241024	120100	161648150	9240	9240	9240	9230	36
440	20241024	120000	161315760	9240	9240	9240	9240	1
441	20241024	115900	161306520	9230	9230	9230	9230	0
442	20241024	115800	161306520	9230	9230	9230	9230	50
443	20241024	115700	160845020	9240	9240	9240	9240	0
444	20241024	115600	160845020	9240	9240	9240	9240	0
445	20241024	115500	160845020	9240	9240	9240	9240	15
446	20241024	115400	160706420	9240	9240	9240	9240	2
447	20241024	115300	160687940	9230	9230	9230	9230	212
448	20241024	115200	158731180	9230	9230	9230	9230	0
449	20241024	115100	158731180	9230	9230	9230	9230	10
450	20241024	115000	158638880	9240	9240	9240	9240	0
451	20241024	114900	158638880	9240	9240	9240	9240	2
452	20241024	114800	158620400	9240	9240	9240	9240	0
453	20241024	114700	158620400	9240	9240	9240	9240	2
454	20241024	114600	158601920	9230	9230	9230	9230	0
455	20241024	114500	158601920	9230	9230	9240	9230	29
456	20241024	114400	158334240	9230	9230	9230	9230	61
457	20241024	114300	157771210	9240	9240	9240	9240	10
458	20241024	114200	157678810	9240	9240	9240	9240	0
459	20241024	114100	157678810	9240	9240	9240	9240	1
460	20241024	114000	157669570	9230	9230	9230	9230	0
461	20241024	113900	157669570	9230	9230	9230	9230	125
462	20241024	113800	156515820	9240	9240	9240	9240	2
463	20241024	113700	156497340	9230	9230	9230	9230	140
464	20241024	113600	155205140	9230	9230	9230	9230	0
465	20241024	113500	155205140	9230	9230	9230	9230	0
466	20241024	113400	155205140	9230	9230	9230	9230	0
467	20241024	113300	155205140	9230	9230	9230	9230	150
468	20241024	113200	153820640	9250	9250	9250	9240	7
469	20241024	113100	153755900	9240	9240	9250	9240	9
470	20241024	113000	153672730	9240	9230	9240	9230	57
471	20241024	112900	153146320	9240	9240	9240	9240	25
472	20241024	112800	152915320	9240	9240	9240	9240	0
473	20241024	112700	152915320	9240	9240	9240	9240	0
474	20241024	112600	152915320	9240	9240	9240	9240	0
475	20241024	112500	152915320	9240	9240	9240	9240	0
476	20241024	112400	152915320	9240	9240	9240	9240	57
477	20241024	112300	152388640	9240	9240	9240	9240	1
478	20241024	112200	152379400	9240	9240	9240	9240	1
479	20241024	112100	152370160	9240	9240	9260	9240	98
480	20241024	112000	151462720	9230	9230	9230	9230	0
481	20241024	111900	151462720	9230	9230	9240	9230	243
482	20241024	111800	149219810	9230	9230	9230	9230	91
483	20241024	111700	148379880	9220	9220	9220	9220	0
484	20241024	111600	148379880	9220	9220	9220	9220	306
485	20241024	111500	145558560	9220	9220	9220	9220	0
486	20241024	111400	145558560	9220	9230	9230	9220	118
487	20241024	111300	144469540	9220	9220	9220	9220	0
488	20241024	111200	144469540	9220	9220	9220	9220	282
489	20241024	111100	141869500	9220	9220	9220	9220	10
490	20241024	111000	141777300	9220	9220	9220	9220	1
491	20241024	110900	141768080	9220	9220	9220	9220	1
492	20241024	110800	141758860	9220	9220	9220	9220	0
493	20241024	110700	141758860	9220	9220	9220	9220	1
494	20241024	110600	141749640	9220	9220	9260	9220	1499
495	20241024	110500	127877630	9210	9210	9210	9210	0
496	20241024	110400	127877630	9210	9210	9210	9210	0
497	20241024	110300	127877630	9210	9210	9210	9210	140
498	20241024	110200	126588230	9220	9230	9230	9220	9
499	20241024	110100	126505210	9240	9240	9240	9240	1
500	20241024	110000	126495970	9240	9240	9260	9240	60
501	20241024	105900	125941530	9240	9240	9240	9240	0
502	20241024	105800	125941530	9240	9230	9240	9230	2
503	20241024	105700	125923060	9250	9250	9250	9250	0
504	20241024	105600	125923060	9250	9250	9250	9250	0
505	20241024	105500	125923060	9250	9240	9250	9240	11
506	20241024	105400	125821410	9240	9230	9240	9230	458
507	20241024	105300	121589500	9240	9230	9240	9230	80
508	20241024	105200	120851090	9230	9230	9230	9230	5
509	20241024	105100	120804940	9210	9210	9210	9210	3
510	20241024	105000	120777310	9210	9210	9210	9210	201
511	20241024	104900	118926100	9210	9210	9210	9210	2
512	20241024	104800	118907680	9210	9210	9210	9210	20
513	20241024	104700	118723480	9210	9210	9210	9210	7
514	20241024	104600	118659010	9210	9210	9210	9210	10
515	20241024	104500	118566910	9210	9210	9210	9210	211
516	20241024	104400	116623600	9220	9220	9220	9220	100
517	20241024	104300	115701600	9220	9220	9240	9220	139
518	20241024	104200	114419980	9220	9220	9220	9220	0
519	20241024	104100	114419980	9220	9220	9220	9220	0
520	20241024	104000	114419980	9220	9220	9220	9220	13
521	20241024	103900	114300120	9220	9220	9220	9220	5
522	20241024	103800	114254020	9200	9200	9200	9200	240
523	20241024	103700	112046020	9200	9210	9210	9200	26
524	20241024	103600	111806800	9200	9200	9200	9200	0
525	20241024	103500	111806800	9200	9200	9200	9200	0
526	20241024	103400	111806800	9200	9200	9200	9200	0
527	20241024	103300	111806800	9200	9200	9200	9200	0
528	20241024	103200	111806800	9200	9200	9200	9200	0
529	20241024	103100	111806800	9200	9200	9200	9200	0
530	20241024	103000	111806800	9200	9210	9210	9200	500
531	20241024	102900	107206150	9220	9210	9220	9210	159
532	20241024	102800	105741740	9210	9210	9210	9210	0
533	20241024	102700	105741740	9210	9210	9210	9200	585
534	20241024	102600	100354420	9220	9220	9220	9220	0
535	20241024	102500	100354420	9220	9220	9220	9220	0
536	20241024	102400	100354420	9220	9220	9220	9220	0
537	20241024	102300	100354420	9220	9220	9220	9210	427
538	20241024	102200	96418000	9220	9230	9230	9220	353
539	20241024	102100	93160710	9240	9240	9240	9240	0
540	20241024	102000	93160710	9240	9240	9240	9240	0
541	20241024	101900	93160710	9240	9240	9240	9240	0
542	20241024	101800	93160710	9240	9240	9240	9240	1
543	20241024	101700	93151470	9240	9240	9240	9240	3
544	20241024	101600	93123750	9230	9230	9230	9230	0
545	20241024	101500	93123750	9230	9230	9230	9230	40
546	20241024	101400	92754550	9240	9240	9240	9240	0
547	20241024	101300	92754550	9240	9240	9240	9240	0
548	20241024	101200	92754550	9240	9240	9240	9240	1
549	20241024	101100	92745310	9240	9230	9240	9230	30
550	20241024	101000	92468380	9240	9240	9240	9240	0
551	20241024	100900	92468380	9240	9240	9240	9240	3
552	20241024	100800	92440660	9240	9240	9240	9240	0
553	20241024	100700	92440660	9240	9240	9240	9240	1
554	20241024	100600	92431420	9240	9240	9240	9240	0
555	20241024	100500	92431420	9240	9240	9240	9240	0
556	20241024	100400	92431420	9240	9240	9240	9240	6
557	20241024	100300	92375980	9240	9240	9240	9240	12
558	20241024	100200	92265100	9240	9240	9240	9230	222
559	20241024	100100	90214070	9250	9250	9250	9240	203
560	20241024	100000	88338070	9250	9260	9260	9250	10
561	20241024	095900	88245540	9280	9280	9280	9280	0
562	20241024	095800	88245540	9280	9280	9280	9280	0
563	20241024	095700	88245540	9280	9280	9280	9280	1
564	20241024	095600	88236260	9280	9270	9280	9270	8
565	20241024	095500	88162070	9280	9280	9280	9280	1
566	20241024	095400	88152790	9270	9270	9270	9270	0
567	20241024	095300	88152790	9270	9260	9280	9260	6
568	20241024	095200	88097170	9280	9260	9280	9260	7
569	20241024	095100	88032260	9270	9260	9290	9250	47
570	20241024	095000	87597380	9270	9260	9290	9240	378
571	20241024	094900	84100500	9250	9250	9260	9250	4
572	20241024	094800	84063480	9260	9260	9260	9260	0
573	20241024	094700	84063480	9260	9260	9260	9260	0
574	20241024	094600	84063480	9260	9240	9260	9240	69
575	20241024	094500	83425830	9260	9260	9260	9240	31
576	20241024	094400	83139240	9250	9250	9250	9240	233
577	20241024	094300	80984360	9250	9250	9250	9250	0
578	20241024	094200	80984360	9250	9250	9250	9250	17
579	20241024	094100	80827110	9250	9250	9250	9250	65
580	20241024	094000	80225860	9260	9260	9260	9260	4
581	20241024	093900	80188820	9260	9260	9260	9260	1
582	20241024	093800	80179560	9250	9240	9250	9240	110
583	20241024	093700	79162160	9250	9250	9250	9250	3
584	20241024	093600	79134410	9250	9250	9250	9250	6
585	20241024	093500	79078910	9230	9240	9240	9230	110
586	20241024	093400	78063010	9230	9230	9230	9230	0
587	20241024	093300	78063010	9230	9240	9240	9230	39
588	20241024	093200	77702730	9260	9260	9260	9260	0
589	20241024	093100	77702730	9260	9260	9260	9260	1
590	20241024	093000	77693470	9240	9240	9240	9230	261
591	20241024	092900	75282240	9250	9260	9260	9250	105
592	20241024	092800	74310950	9240	9220	9260	9220	65
593	20241024	092700	73711590	9210	9210	9210	9210	0
594	20241024	092600	73711590	9210	9220	9220	9200	464
595	20241024	092500	69438640	9220	9220	9220	9220	1
596	20241024	092400	69429420	9210	9220	9240	9210	421
597	20241024	092300	65550980	9230	9230	9230	9230	3
598	20241024	092200	65523290	9230	9240	9280	9220	90
599	20241024	092100	64693240	9260	9230	9290	9230	458
600	20241024	092000	60465590	9230	9230	9230	9230	3
601	20241024	091900	60437900	9230	9230	9230	9230	0
602	20241024	091800	60437900	9230	9260	9260	9220	88
603	20241024	091700	59626020	9300	9240	9300	9210	451
604	20241024	091600	55465430	9250	9250	9250	9250	50
605	20241024	091500	55002930	9260	9270	9300	9260	7
606	20241024	091400	54938060	9300	9310	9310	9270	5
607	20241024	091300	54891610	9260	9260	9290	9260	2677
608	20241024	091200	30023940	9290	9290	9290	9290	0
609	20241024	091100	30023940	9290	9250	9290	9250	8
610	20241024	091000	29949760	9250	9250	9250	9240	165
611	20241024	090900	28425100	9250	9270	9270	9250	716
612	20241024	090800	21796440	9300	9300	9300	9300	0
613	20241024	090700	21796440	9300	9300	9300	9300	2
614	20241024	090600	21777840	9280	9310	9310	9280	146
615	20241024	090500	20422660	9310	9270	9310	9270	1070
616	20241024	090400	10493030	9280	9280	9280	9280	12
617	20241024	090300	10381670	9270	9260	9270	9260	162
618	20241024	090200	8881370	9270	9270	9270	9270	1
619	20241024	090100	8872100	9270	9260	9270	9260	219
620	20241024	090000	6842660	9250	9260	9260	9250	739