KissMeData/051370/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193300	672092100	10050	10050	10050	10050	553
3	20241024	193200	672092100	10050	10050	10050	10050	0
4	20241024	193100	672092100	10050	10050	10050	10050	0
5	20241024	193000	672092100	10050	10050	10050	10050	0
6	20241024	192900	672092100	10050	10050	10050	10050	0
7	20241024	192800	672092100	10050	10050	10050	10050	0
8	20241024	192700	672092100	10050	10050	10050	10050	0
9	20241024	192600	672092100	10050	10050	10050	10050	0
10	20241024	192500	672092100	10050	10050	10050	10050	0
11	20241024	192400	672092100	10050	10050	10050	10050	0
12	20241024	192300	672092100	10050	10050	10050	10050	0
13	20241024	192200	672092100	10050	10050	10050	10050	0
14	20241024	192100	672092100	10050	10050	10050	10050	0
15	20241024	192000	672092100	10050	10050	10050	10050	0
16	20241024	191900	672092100	10050	10050	10050	10050	0
17	20241024	191800	672092100	10050	10050	10050	10050	0
18	20241024	191700	672092100	10050	10050	10050	10050	0
19	20241024	191600	672092100	10050	10050	10050	10050	0
20	20241024	191500	672092100	10050	10050	10050	10050	0
21	20241024	191400	672092100	10050	10050	10050	10050	0
22	20241024	191300	672092100	10050	10050	10050	10050	0
23	20241024	191200	672092100	10050	10050	10050	10050	0
24	20241024	191100	672092100	10050	10050	10050	10050	0
25	20241024	191000	672092100	10050	10050	10050	10050	0
26	20241024	190900	672092100	10050	10050	10050	10050	0
27	20241024	190800	672092100	10050	10050	10050	10050	0
28	20241024	190700	672092100	10050	10050	10050	10050	0
29	20241024	190600	672092100	10050	10050	10050	10050	0
30	20241024	190500	672092100	10050	10050	10050	10050	0
31	20241024	190400	672092100	10050	10050	10050	10050	0
32	20241024	190300	672092100	10050	10050	10050	10050	553
33	20241024	190200	672092100	10050	10050	10050	10050	0
34	20241024	190100	672092100	10050	10050	10050	10050	0
35	20241024	190000	672092100	10050	10050	10050	10050	0
36	20241024	185900	672092100	10050	10050	10050	10050	0
37	20241024	185800	672092100	10050	10050	10050	10050	0
38	20241024	185700	672092100	10050	10050	10050	10050	0
39	20241024	185600	672092100	10050	10050	10050	10050	0
40	20241024	185500	672092100	10050	10050	10050	10050	0
41	20241024	185400	672092100	10050	10050	10050	10050	0
42	20241024	185300	672092100	10050	10050	10050	10050	0
43	20241024	185200	672092100	10050	10050	10050	10050	0
44	20241024	185100	672092100	10050	10050	10050	10050	0
45	20241024	185000	672092100	10050	10050	10050	10050	0
46	20241024	184900	672092100	10050	10050	10050	10050	0
47	20241024	184800	672092100	10050	10050	10050	10050	0
48	20241024	184700	672092100	10050	10050	10050	10050	0
49	20241024	184600	672092100	10050	10050	10050	10050	0
50	20241024	184500	672092100	10050	10050	10050	10050	0
51	20241024	184400	672092100	10050	10050	10050	10050	0
52	20241024	184300	672092100	10050	10050	10050	10050	0
53	20241024	184200	672092100	10050	10050	10050	10050	0
54	20241024	184100	672092100	10050	10050	10050	10050	0
55	20241024	184000	672092100	10050	10050	10050	10050	0
56	20241024	183900	672092100	10050	10050	10050	10050	0
57	20241024	183800	672092100	10050	10050	10050	10050	0
58	20241024	183700	672092100	10050	10050	10050	10050	0
59	20241024	183600	672092100	10050	10050	10050	10050	0
60	20241024	183500	672092100	10050	10050	10050	10050	0
61	20241024	183400	672092100	10050	10050	10050	10050	0
62	20241024	183300	672092100	10050	10050	10050	10050	553
63	20241024	183200	672092100	10050	10050	10050	10050	0
64	20241024	183100	672092100	10050	10050	10050	10050	0
65	20241024	183000	672092100	10050	10050	10050	10050	0
66	20241024	182900	672092100	10050	10050	10050	10050	0
67	20241024	182800	672092100	10050	10050	10050	10050	0
68	20241024	182700	672092100	10050	10050	10050	10050	0
69	20241024	182600	672092100	10050	10050	10050	10050	0
70	20241024	182500	672092100	10050	10050	10050	10050	0
71	20241024	182400	672092100	10050	10050	10050	10050	0
72	20241024	182300	672092100	10050	10050	10050	10050	0
73	20241024	182200	672092100	10050	10050	10050	10050	0
74	20241024	182100	672092100	10050	10050	10050	10050	0
75	20241024	182000	672092100	10050	10050	10050	10050	0
76	20241024	181900	672092100	10050	10050	10050	10050	0
77	20241024	181800	672092100	10050	10050	10050	10050	0
78	20241024	181700	672092100	10050	10050	10050	10050	0
79	20241024	181600	672092100	10050	10050	10050	10050	0
80	20241024	181500	672092100	10050	10050	10050	10050	0
81	20241024	181400	672092100	10050	10050	10050	10050	0
82	20241024	181300	672092100	10050	10050	10050	10050	0
83	20241024	181200	672092100	10050	10050	10050	10050	0
84	20241024	181100	672092100	10050	10050	10050	10050	0
85	20241024	181000	672092100	10050	10050	10050	10050	0
86	20241024	180900	672092100	10050	10050	10050	10050	0
87	20241024	180800	672092100	10050	10050	10050	10050	0
88	20241024	180700	672092100	10050	10050	10050	10050	0
89	20241024	180600	672092100	10050	10050	10050	10050	0
90	20241024	180500	672092100	10050	10050	10050	10050	0
91	20241024	180400	672092100	10050	10050	10050	10050	0
92	20241024	180300	672092100	10050	10050	10050	10050	553
93	20241024	180200	672092100	10050	10050	10050	10050	0
94	20241024	180100	672092100	10050	10050	10050	10050	0
95	20241024	180000	672092100	10050	10050	10050	10050	0
96	20241024	175900	672092100	10050	10050	10050	10050	0
97	20241024	175800	672092100	10050	10050	10050	10050	0
98	20241024	175700	672092100	10050	10050	10050	10050	0
99	20241024	175600	672092100	10050	10050	10050	10050	0
100	20241024	175500	672092100	10050	10050	10050	10050	0
101	20241024	175400	672092100	10050	10050	10050	10050	0
102	20241024	175300	672092100	10050	10050	10050	10050	0
103	20241024	175200	672092100	10050	10050	10050	10050	0
104	20241024	175100	672092100	10050	10050	10050	10050	0
105	20241024	175000	672092100	10050	10050	10050	10050	0
106	20241024	174900	672092100	10050	10050	10050	10050	0
107	20241024	174800	672092100	10050	10050	10050	10050	0
108	20241024	174700	672092100	10050	10050	10050	10050	0
109	20241024	174600	672092100	10050	10050	10050	10050	0
110	20241024	174500	672092100	10050	10050	10050	10050	0
111	20241024	174400	672092100	10050	10050	10050	10050	0
112	20241024	174300	672092100	10050	10050	10050	10050	0
113	20241024	174200	672092100	10050	10050	10050	10050	0
114	20241024	174100	672092100	10050	10050	10050	10050	0
115	20241024	174000	672092100	10050	10050	10050	10050	0
116	20241024	173900	672092100	10050	10050	10050	10050	0
117	20241024	173800	672092100	10050	10050	10050	10050	0
118	20241024	173700	672092100	10050	10050	10050	10050	0
119	20241024	173600	672092100	10050	10050	10050	10050	0
120	20241024	173500	672092100	10050	10050	10050	10050	0
121	20241024	173400	672092100	10050	10050	10050	10050	0
122	20241024	173300	672092100	10050	10050	10050	10050	553
123	20241024	173200	672092100	10050	10050	10050	10050	0
124	20241024	173100	672092100	10050	10050	10050	10050	0
125	20241024	173000	672092100	10050	10050	10050	10050	0
126	20241024	172900	672092100	10050	10050	10050	10050	0
127	20241024	172800	672092100	10050	10050	10050	10050	0
128	20241024	172700	672092100	10050	10050	10050	10050	0
129	20241024	172600	672092100	10050	10050	10050	10050	0
130	20241024	172500	672092100	10050	10050	10050	10050	0
131	20241024	172400	672092100	10050	10050	10050	10050	0
132	20241024	172300	672092100	10050	10050	10050	10050	0
133	20241024	172200	672092100	10050	10050	10050	10050	0
134	20241024	172100	672092100	10050	10050	10050	10050	0
135	20241024	172000	672092100	10050	10050	10050	10050	0
136	20241024	171900	672092100	10050	10050	10050	10050	0
137	20241024	171800	672092100	10050	10050	10050	10050	0
138	20241024	171700	672092100	10050	10050	10050	10050	0
139	20241024	171600	672092100	10050	10050	10050	10050	0
140	20241024	171500	672092100	10050	10050	10050	10050	0
141	20241024	171400	672092100	10050	10050	10050	10050	0
142	20241024	171300	672092100	10050	10050	10050	10050	0
143	20241024	171200	672092100	10050	10050	10050	10050	0
144	20241024	171100	672092100	10050	10050	10050	10050	0
145	20241024	171000	672092100	10050	10050	10050	10050	0
146	20241024	170900	672092100	10050	10050	10050	10050	0
147	20241024	170800	672092100	10050	10050	10050	10050	0
148	20241024	170700	672092100	10050	10050	10050	10050	0
149	20241024	170600	672092100	10050	10050	10050	10050	0
150	20241024	170500	672092100	10050	10050	10050	10050	0
151	20241024	170400	672092100	10050	10050	10050	10050	0
152	20241024	170300	672092100	10050	10050	10050	10050	553
153	20241024	170200	672092100	10050	10050	10050	10050	0
154	20241024	170100	672092100	10050	10050	10050	10050	0
155	20241024	170000	672092100	10050	10050	10050	10050	0
156	20241024	165900	672092100	10050	10050	10050	10050	0
157	20241024	165800	672092100	10050	10050	10050	10050	0
158	20241024	165700	672092100	10050	10050	10050	10050	0
159	20241024	165600	672092100	10050	10050	10050	10050	0
160	20241024	165500	672092100	10050	10050	10050	10050	0
161	20241024	165400	672092100	10050	10050	10050	10050	0
162	20241024	165300	672092100	10050	10050	10050	10050	0
163	20241024	165200	672092100	10050	10050	10050	10050	0
164	20241024	165100	672092100	10050	10050	10050	10050	0
165	20241024	165000	672092100	10050	10050	10050	10050	0
166	20241024	164900	672092100	10050	10050	10050	10050	0
167	20241024	164800	672092100	10050	10050	10050	10050	0
168	20241024	164700	672092100	10050	10050	10050	10050	0
169	20241024	164600	672092100	10050	10050	10050	10050	0
170	20241024	164500	672092100	10050	10050	10050	10050	0
171	20241024	164400	672092100	10050	10050	10050	10050	0
172	20241024	164300	672092100	10050	10050	10050	10050	0
173	20241024	164200	672092100	10050	10050	10050	10050	0
174	20241024	164100	672092100	10050	10050	10050	10050	0
175	20241024	164000	672092100	10050	10050	10050	10050	0
176	20241024	163900	672092100	10050	10050	10050	10050	0
177	20241024	163800	672092100	10050	10050	10050	10050	0
178	20241024	163700	672092100	10050	10050	10050	10050	0
179	20241024	163600	672092100	10050	10050	10050	10050	0
180	20241024	163500	672092100	10050	10050	10050	10050	0
181	20241024	163400	672092100	10050	10050	10050	10050	0
182	20241024	163300	672092100	10050	10050	10050	10050	553
183	20241024	163200	672092100	10050	10050	10050	10050	0
184	20241024	163100	672092100	10050	10050	10050	10050	0
185	20241024	163000	672092100	10050	10050	10050	10050	0
186	20241024	162900	672092100	10050	10050	10050	10050	0
187	20241024	162800	672092100	10050	10050	10050	10050	0
188	20241024	162700	672092100	10050	10050	10050	10050	0
189	20241024	162600	672092100	10050	10050	10050	10050	0
190	20241024	162500	672092100	10050	10050	10050	10050	0
191	20241024	162400	672092100	10050	10050	10050	10050	0
192	20241024	162300	672092100	10050	10050	10050	10050	0
193	20241024	162200	672092100	10050	10050	10050	10050	0
194	20241024	162100	672092100	10050	10050	10050	10050	0
195	20241024	162000	672092100	10050	10050	10050	10050	0
196	20241024	161900	672092100	10050	10050	10050	10050	0
197	20241024	161800	672092100	10050	10050	10050	10050	0
198	20241024	161700	672092100	10050	10050	10050	10050	0
199	20241024	161600	672092100	10050	10050	10050	10050	0
200	20241024	161500	672092100	10050	10050	10050	10050	0
201	20241024	161400	672092100	10050	10050	10050	10050	0
202	20241024	161300	672092100	10050	10050	10050	10050	0
203	20241024	161200	672092100	10050	10050	10050	10050	0
204	20241024	161100	672092100	10050	10050	10050	10050	0
205	20241024	161000	672092100	10050	10050	10050	10050	0
206	20241024	160900	672092100	10050	10050	10050	10050	0
207	20241024	160800	672092100	10050	10050	10050	10050	0
208	20241024	160700	672092100	10050	10050	10050	10050	0
209	20241024	160600	672092100	10050	10050	10050	10050	0
210	20241024	160500	672092100	10050	10050	10050	10050	0
211	20241024	160400	672092100	10050	10050	10050	10050	0
212	20241024	160300	672092100	10050	10050	10050	10050	553
213	20241024	160200	672092100	10050	10050	10050	10050	0
214	20241024	160100	672092100	10050	10050	10050	10050	0
215	20241024	160000	672092100	10050	10050	10050	10050	0
216	20241024	155900	672092100	10050	10050	10050	10050	0
217	20241024	155800	672092100	10050	10050	10050	10050	0
218	20241024	155700	672092100	10050	10050	10050	10050	0
219	20241024	155600	672092100	10050	10050	10050	10050	0
220	20241024	155500	672092100	10050	10050	10050	10050	0
221	20241024	155400	672092100	10050	10050	10050	10050	0
222	20241024	155300	672092100	10050	10050	10050	10050	0
223	20241024	155200	672092100	10050	10050	10050	10050	0
224	20241024	155100	672092100	10050	10050	10050	10050	0
225	20241024	155000	672092100	10050	10050	10050	10050	0
226	20241024	154900	672092100	10050	10050	10050	10050	0
227	20241024	154800	672092100	10050	10050	10050	10050	0
228	20241024	154700	672092100	10050	10050	10050	10050	0
229	20241024	154600	672092100	10050	10050	10050	10050	0
230	20241024	154500	672092100	10050	10050	10050	10050	0
231	20241024	154400	672092100	10050	10050	10050	10050	0
232	20241024	154300	672092100	10050	10050	10050	10050	0
233	20241024	154200	672092100	10050	10050	10050	10050	0
234	20241024	154100	672092100	10050	10050	10050	10050	0
235	20241024	154000	672092100	10050	10050	10050	10050	0
236	20241024	153900	672092100	10050	10050	10050	10050	0
237	20241024	153800	672092100	10050	10050	10050	10050	0
238	20241024	153700	672092100	10050	10050	10050	10050	0
239	20241024	153600	672092100	10050	10050	10050	10050	0
240	20241024	153500	672092100	10050	10050	10050	10050	0
241	20241024	153400	672092100	10050	10050	10050	10050	0
242	20241024	153300	672092100	10050	10050	10050	10050	553
243	20241024	153200	672092100	10050	10050	10050	10050	0
244	20241024	153100	672092100	10050	10050	10050	10050	0
245	20241024	153000	672092100	10050	10050	10050	10050	553
246	20241024	152900	666534450	10050	10050	10050	10050	0
247	20241024	152800	666534450	10050	10050	10050	10050	0
248	20241024	152700	666534450	10050	10050	10050	10050	0
249	20241024	152600	666534450	10050	10050	10050	10050	0
250	20241024	152500	666534450	10050	10050	10050	10050	0
251	20241024	152400	666534450	10050	10050	10050	10050	0
252	20241024	152300	666534450	10050	10050	10050	10050	0
253	20241024	152200	666534450	10050	10050	10050	10050	0
254	20241024	152100	666534450	10050	10050	10050	10050	0
255	20241024	152000	666534450	10050	10050	10050	10050	0
256	20241024	151900	666534450	10050	10040	10050	10040	41
257	20241024	151800	666122430	10050	10020	10050	10020	1189
258	20241024	151700	654191840	10020	10020	10020	10020	93
259	20241024	151600	653259980	10020	10020	10020	10020	10
260	20241024	151500	653159780	10010	10020	10020	10010	20
261	20241024	151400	652959470	10020	10020	10020	10020	100
262	20241024	151300	651957470	10020	10020	10020	10020	18
263	20241024	151200	651777110	10030	10020	10030	10020	93
264	20241024	151100	650845150	10020	10010	10030	10010	104
265	20241024	151000	649802980	10020	10020	10030	10020	194
266	20241024	150900	647859000	10020	10020	10040	10020	1002
267	20241024	150800	637803580	10020	10020	10020	10020	198
268	20241024	150700	635819620	10030	10010	10030	10010	13
269	20241024	150600	635689360	10010	10000	10010	10000	13
270	20241024	150500	635559260	10000	10000	10000	10000	0
271	20241024	150400	635559260	10000	10000	10000	10000	142
272	20241024	150300	634139260	10000	10000	10000	10000	11
273	20241024	150200	634029260	10000	10010	10010	9970	604
274	20241024	150100	627999120	10000	10000	10000	10000	79
275	20241024	150000	627209120	10000	10000	10000	10000	194
276	20241024	145900	625269120	10000	10000	10000	10000	10
277	20241024	145800	625169120	10000	9990	10000	9990	104
278	20241024	145700	624129130	9990	10030	10030	9990	642
279	20241024	145600	617715210	10000	10030	10030	9990	79
280	20241024	145500	616925350	10020	10040	10040	10020	242
281	20241024	145400	614497350	10030	10030	10030	10030	36
282	20241024	145300	614136270	10030	10020	10030	10020	84
283	20241024	145200	613294580	10020	10020	10020	10020	10
284	20241024	145100	613194380	10010	10030	10030	10000	316
285	20241024	145000	610027970	10040	10030	10040	10030	75
286	20241024	144900	609275520	10030	10030	10030	10030	10
287	20241024	144800	609175220	10030	10020	10030	10020	125
288	20241024	144700	607922610	10020	10010	10020	10010	11
289	20241024	144600	607812400	10010	10010	10010	10010	11
290	20241024	144500	607702290	10000	10010	10020	10000	32
291	20241024	144400	607382170	10000	10000	10010	10000	88
292	20241024	144300	606502160	10000	10000	10000	10000	104
293	20241024	144200	605462160	10000	10020	10020	10000	415
294	20241024	144100	601310160	10020	10020	10020	10020	102
295	20241024	144000	600288120	10010	10010	10010	10010	0
296	20241024	143900	600288120	10010	10010	10010	10010	210
297	20241024	143800	598186020	10010	10000	10010	10000	187
298	20241024	143700	596315050	10000	10000	10000	10000	104
299	20241024	143600	595275050	9990	9990	9990	9990	77
300	20241024	143500	594505820	9990	9990	9990	9990	100
301	20241024	143400	593506820	10000	10000	10000	10000	132
302	20241024	143300	592186820	10030	10000	10030	10000	1058
303	20241024	143200	581605120	10000	10000	10000	10000	0
304	20241024	143100	581605120	10000	10010	10010	10000	666
305	20241024	143000	574940590	10020	10040	10040	10020	135
306	20241024	142900	573585640	10030	10030	10030	10030	93
307	20241024	142800	572652850	10030	10030	10030	10030	0
308	20241024	142700	572652850	10030	10030	10030	10030	102
309	20241024	142600	571629790	10030	10040	10040	10030	280
310	20241024	142500	568819520	10040	10040	10040	10040	26
311	20241024	142400	568558480	10030	10030	10030	10030	0
312	20241024	142300	568558480	10030	10030	10030	10030	105
313	20241024	142200	567505330	10020	10030	10030	10020	112
314	20241024	142100	566382070	10030	10030	10030	10030	10
315	20241024	142000	566281770	10020	10020	10020	10020	1
316	20241024	141900	566271750	10020	10030	10030	10020	149
317	20241024	141800	564777940	10030	10030	10030	10030	17
318	20241024	141700	564607430	10030	10030	10030	10030	103
319	20241024	141600	563574340	10030	10030	10030	10030	245
320	20241024	141500	561116990	10040	10040	10040	10040	20
321	20241024	141400	560916190	10030	10030	10030	10030	100
322	20241024	141300	559913190	10030	10040	10040	10030	14
323	20241024	141200	559772670	10040	10040	10040	10040	114
324	20241024	141100	558628110	10040	10040	10040	10040	10
325	20241024	141000	558527710	10040	10030	10040	10030	166
326	20241024	140900	556861680	10040	10030	10040	10030	22
327	20241024	140800	556640810	10050	10040	10050	10030	50
328	20241024	140700	556138810	10040	10040	10040	10040	94
329	20241024	140600	555195050	10040	10030	10040	10030	104
330	20241024	140500	554151820	10030	10040	10040	10030	96
331	20241024	140400	553188000	10030	10030	10030	10030	91
332	20241024	140300	552275270	10040	10030	10040	10030	21
333	20241024	140200	552064540	10030	10030	10040	10030	95
334	20241024	140100	551110760	10040	10040	10040	10030	23
335	20241024	140000	550879960	10040	10030	10040	10030	96
336	20241024	135900	549916970	10030	10030	10040	10030	207
337	20241024	135800	547840660	10030	10020	10030	10020	88
338	20241024	135700	546958800	10020	10020	10020	10020	30
339	20241024	135600	546658200	10010	10010	10010	10010	0
340	20241024	135500	546658200	10010	10010	10020	10000	650
341	20241024	135400	540155070	10010	10010	10010	10010	63
342	20241024	135300	539524440	10010	10020	10020	10010	614
343	20241024	135200	533378200	10030	10030	10030	10030	104
344	20241024	135100	532335080	10030	10030	10030	10030	10
345	20241024	135000	532234780	10030	10030	10030	10030	129
346	20241024	134900	530940910	10040	10040	10040	10030	220
347	20241024	134800	528732320	10030	10030	10030	10030	35
348	20241024	134700	528381270	10020	10020	10020	10020	9
349	20241024	134600	528291090	10020	10010	10020	9990	26
350	20241024	134500	528030930	10020	10020	10030	10020	120
351	20241024	134400	526827720	10030	10040	10040	10020	66
352	20241024	134300	526166070	10040	10030	10040	10030	91
353	20241024	134200	525253330	10040	10020	10040	10020	222
354	20241024	134100	523028660	10040	10010	10040	10010	185
355	20241024	134000	521176210	10010	10010	10010	10010	10
356	20241024	133900	521076110	10000	10000	10000	10000	2
357	20241024	133800	521056110	10000	10000	10000	10000	510
358	20241024	133700	515956110	9990	9990	9990	9990	20
359	20241024	133600	515756310	9990	10040	10040	9990	1876
360	20241024	133500	496998570	10030	10030	10030	10030	93
361	20241024	133400	496065780	10030	10030	10030	10030	102
362	20241024	133300	495042720	10030	10030	10030	10030	10
363	20241024	133200	494942420	10030	10030	10040	10020	109
364	20241024	133100	493849060	10040	10040	10050	10030	178
365	20241024	133000	492061890	10040	10020	10040	10020	63
366	20241024	132900	491430340	10030	10020	10030	10020	173
367	20241024	132800	489695160	10030	10010	10030	10010	55
368	20241024	132700	489144440	10000	10010	10010	10000	21
369	20241024	132600	488934280	10010	10000	10010	10000	87
370	20241024	132500	488063420	10020	10000	10020	10000	107
371	20241024	132400	486992530	10010	10000	10010	10000	22
372	20241024	132300	486772520	9990	9990	9990	9990	216
373	20241024	132200	484614680	10000	10000	10000	9990	100
374	20241024	132100	483614810	10020	10000	10020	10000	33
375	20241024	132000	483284580	9990	10000	10000	9990	63
376	20241024	131900	482654910	10000	10000	10000	10000	159
377	20241024	131800	481064910	10000	10000	10000	10000	10
378	20241024	131700	480964910	9990	10000	10000	9990	33
379	20241024	131600	480635140	9990	9990	9990	9990	1
380	20241024	131500	480625150	9990	10010	10010	9990	182
381	20241024	131400	478805920	10010	10000	10010	10000	277
382	20241024	131300	476035710	10000	10000	10000	10000	25
383	20241024	131200	475785710	9990	9990	9990	9990	113
384	20241024	131100	474656840	9990	9980	9990	9980	11
385	20241024	131000	474546960	9990	9980	9990	9980	262
386	20241024	130900	471932040	9970	9970	9970	9970	1
387	20241024	130800	471922070	9970	9960	9970	9960	141
388	20241024	130700	470516480	9980	9960	9980	9960	161
389	20241024	130600	468912780	9960	9950	9960	9950	84
390	20241024	130500	468076880	9960	9950	9980	9950	67
391	20241024	130400	467409660	9940	9930	9940	9930	501
392	20241024	130300	462429840	9930	9930	9930	9930	420
393	20241024	130200	458259240	9920	9950	9950	9920	3147
394	20241024	130100	427031240	9950	9950	9950	9950	106
395	20241024	130000	425976540	9950	9950	9950	9950	102
396	20241024	125900	424961640	9950	9950	9950	9950	20
397	20241024	125800	424762640	9950	9960	9960	9940	4794
398	20241024	125700	377095340	9950	9960	9960	9950	115
399	20241024	125600	375950280	9950	9960	9960	9950	672
400	20241024	125500	369259360	9980	9970	9980	9960	81
401	20241024	125400	368452420	9970	9970	9970	9970	1
402	20241024	125300	368442450	9970	9980	9980	9970	19
403	20241024	125200	368252930	9970	9970	9970	9970	0
404	20241024	125100	368252930	9970	9970	9970	9970	100
405	20241024	125000	367255930	9980	9980	9980	9980	26
406	20241024	124900	366996450	9990	9990	9990	9990	0
407	20241024	124800	366996450	9990	9990	9990	9990	0
408	20241024	124700	366996450	9990	10000	10000	9990	16
409	20241024	124600	366836520	10010	10020	10020	10010	40
410	20241024	124500	366435740	10020	9980	10020	9980	451
411	20241024	124400	361925890	9980	9980	9980	9980	0
412	20241024	124300	361925890	9980	9980	9980	9980	0
413	20241024	124200	361925890	9980	9980	9980	9980	13
414	20241024	124100	361796150	9990	9990	9990	9990	0
415	20241024	124000	361796150	9990	9980	9990	9980	89
416	20241024	123900	360907920	10000	10000	10000	10000	0
417	20241024	123800	360907920	10000	10000	10000	10000	0
418	20241024	123700	360907920	10000	10000	10000	10000	0
419	20241024	123600	360907920	10000	10000	10000	10000	0
420	20241024	123500	360907920	10000	10000	10000	10000	0
421	20241024	123400	360907920	10000	10000	10000	10000	0
422	20241024	123300	360907920	10000	10000	10000	10000	0
423	20241024	123200	360907920	10000	10000	10000	9980	39
424	20241024	123100	360518560	10000	10000	10000	10000	11
425	20241024	123000	360408560	10020	10020	10020	10020	0
426	20241024	122900	360408560	10020	10000	10020	10000	5
427	20241024	122800	360358480	10030	9990	10030	9990	31
428	20241024	122700	360048460	10020	10020	10020	10020	1
429	20241024	122600	360038440	9980	9970	10030	9950	1936
430	20241024	122500	340709000	9970	9970	9970	9970	2
431	20241024	122400	340689060	9960	9990	9990	9960	1500
432	20241024	122300	325726880	9990	9990	9990	9990	1
433	20241024	122200	325716890	10010	10010	10010	10010	0
434	20241024	122100	325716890	10010	10010	10010	10010	0
435	20241024	122000	325716890	10010	10010	10010	10010	0
436	20241024	121900	325716890	10010	10010	10010	10010	0
437	20241024	121800	325716890	10010	10010	10010	10010	0
438	20241024	121700	325716890	10010	10010	10010	10010	1
439	20241024	121600	325706880	10010	10010	10010	10010	6
440	20241024	121500	325646820	10020	9990	10020	9990	73
441	20241024	121400	324916370	9980	9980	9980	9980	379
442	20241024	121300	321133950	9980	9980	9980	9980	20
443	20241024	121200	320934350	10000	10000	10000	10000	0
444	20241024	121100	320934350	10000	10000	10000	10000	0
445	20241024	121000	320934350	10000	10000	10000	10000	5
446	20241024	120900	320884350	10010	10000	10010	10000	100
447	20241024	120800	319883370	10010	9990	10010	9990	403
448	20241024	120700	315852700	9980	9980	9980	9980	0
449	20241024	120600	315852700	9980	9980	9980	9980	0
450	20241024	120500	315852700	9980	9980	9980	9980	357
451	20241024	120400	312289840	9990	9990	9990	9990	172
452	20241024	120300	310571560	9990	9990	9990	9990	3
453	20241024	120200	310541590	10000	10000	10000	10000	0
454	20241024	120100	310541590	10000	10000	10000	10000	10
455	20241024	120000	310441590	9990	9990	9990	9990	222
456	20241024	115900	308223810	10000	10000	10000	10000	151
457	20241024	115800	306713810	10000	10000	10000	10000	0
458	20241024	115700	306713810	10000	10000	10000	10000	30
459	20241024	115600	306413810	9990	9990	9990	9990	10
460	20241024	115500	306313910	9990	9990	9990	9990	0
461	20241024	115400	306313910	9990	9990	9990	9990	0
462	20241024	115300	306313910	9990	9990	9990	9990	0
463	20241024	115200	306313910	9990	9990	9990	9990	201
464	20241024	115100	304305920	9970	9970	9970	9970	0
465	20241024	115000	304305920	9970	9970	9970	9970	799
466	20241024	114900	296339890	9980	9980	9980	9980	0
467	20241024	114800	296339890	9980	9980	9980	9980	41
468	20241024	114700	295930710	9980	9980	9980	9980	10
469	20241024	114600	295830910	9980	9980	9980	9980	0
470	20241024	114500	295830910	9980	9980	9980	9980	0
471	20241024	114400	295830910	9980	9980	9980	9980	0
472	20241024	114300	295830910	9980	9980	9980	9980	4
473	20241024	114200	295790990	9970	9970	9970	9970	0
474	20241024	114100	295790990	9970	9970	9970	9970	301
475	20241024	114000	292790020	9970	9970	9970	9970	2
476	20241024	113900	292770080	9970	9970	9970	9970	183
477	20241024	113800	290945570	9970	9990	9990	9970	1113
478	20241024	113700	279836400	10000	10000	10000	10000	2
479	20241024	113600	279816400	10000	10000	10000	10000	0
480	20241024	113500	279816400	10000	10000	10000	10000	6
481	20241024	113400	279756400	10000	10000	10000	10000	0
482	20241024	113300	279756400	10000	10000	10000	10000	6
483	20241024	113200	279696400	10000	10000	10000	10000	2
484	20241024	113100	279676400	10000	9990	10000	9990	27
485	20241024	113000	279406610	10000	10000	10000	10000	0
486	20241024	112900	279406610	10000	10000	10000	10000	0
487	20241024	112800	279406610	10000	10000	10000	10000	3
488	20241024	112700	279376610	10000	10000	10000	10000	20
489	20241024	112600	279176610	10000	10000	10000	10000	6
490	20241024	112500	279116610	10000	10000	10000	10000	0
491	20241024	112400	279116610	10000	10000	10000	10000	0
492	20241024	112300	279116610	10000	10000	10000	10000	0
493	20241024	112200	279116610	10000	10000	10000	10000	0
494	20241024	112100	279116610	10000	9990	10000	9990	7
495	20241024	112000	279046620	10000	10000	10000	10000	0
496	20241024	111900	279046620	10000	10000	10000	10000	0
497	20241024	111800	279046620	10000	9990	10000	9990	203
498	20241024	111700	277016640	10000	9980	10000	9980	8
499	20241024	111600	276936770	10020	9990	10020	9990	900
500	20241024	111500	267919630	9990	10010	10010	9990	501
501	20241024	111400	262912140	10000	10000	10000	10000	1
502	20241024	111300	262902140	10010	10010	10010	10010	16
503	20241024	111200	262741980	10010	10010	10020	10010	9
504	20241024	111100	262651880	10020	10010	10020	10010	9
505	20241024	111000	262561710	10020	10020	10020	10020	0
506	20241024	110900	262561710	10020	10010	10020	10010	134
507	20241024	110800	261220360	10020	10010	10020	10010	55
508	20241024	110700	260669290	10020	10000	10020	10000	17
509	20241024	110600	260498970	10020	9990	10020	9990	51
510	20241024	110500	259988860	10000	10000	10000	10000	0
511	20241024	110400	259988860	10000	9990	10000	9990	6
512	20241024	110300	259928910	9990	9990	9990	9990	0
513	20241024	110200	259928910	9990	10000	10000	9990	377
514	20241024	110100	256162580	10010	10010	10010	10010	2
515	20241024	110000	256142560	10010	10000	10010	10000	7
516	20241024	105900	256072550	10000	10000	10000	10000	4
517	20241024	105800	256032550	10000	10000	10000	10000	118
518	20241024	105700	254852550	10000	10000	10000	10000	26
519	20241024	105600	254592550	10000	10000	10000	10000	0
520	20241024	105500	254592550	10000	10000	10000	10000	0
521	20241024	105400	254592550	10000	10000	10000	10000	30
522	20241024	105300	254292550	10000	10000	10000	10000	66
523	20241024	105200	253632550	10000	10000	10000	10000	0
524	20241024	105100	253632550	10000	10000	10000	10000	0
525	20241024	105000	253632550	10000	10000	10000	10000	6
526	20241024	104900	253572550	10000	10000	10000	9990	79
527	20241024	104800	252782620	10000	9990	10000	9990	25
528	20241024	104700	252532860	9990	9990	9990	9990	8
529	20241024	104600	252452940	9990	9990	9990	9990	0
530	20241024	104500	252452940	9990	10000	10000	9990	64
531	20241024	104400	251813290	10030	10030	10030	10030	0
532	20241024	104300	251813290	10030	10000	10030	10000	118
533	20241024	104200	250631450	10010	10010	10010	10010	87
534	20241024	104100	249760580	10020	10020	10020	10020	0
535	20241024	104000	249760580	10020	10000	10020	10000	141
536	20241024	103900	248349480	10000	10000	10000	10000	0
537	20241024	103800	248349480	10000	10000	10000	10000	14
538	20241024	103700	248209480	10000	9980	10000	9980	313
539	20241024	103600	245081600	9980	9980	9980	9980	0
540	20241024	103500	245081600	9980	9990	9990	9980	59
541	20241024	103400	244492520	9990	9970	9990	9970	57
542	20241024	103300	243923290	9940	9970	9970	9940	1000
543	20241024	103200	233971560	9990	9990	10000	9960	250
544	20241024	103100	231478410	10000	9980	10000	9980	31
545	20241024	103000	231168470	9980	9980	9980	9980	0
546	20241024	102900	231168470	9980	9980	9980	9980	1
547	20241024	102800	231158490	9980	9980	9980	9980	0
548	20241024	102700	231158490	9980	9980	9980	9980	0
549	20241024	102600	231158490	9980	9980	9980	9980	1
550	20241024	102500	231148510	10000	10000	10000	10000	1
551	20241024	102400	231138510	10000	9970	10000	9970	100
552	20241024	102300	230139150	9950	9970	9980	9950	2070
553	20241024	102200	209533180	9970	9990	9990	9970	292
554	20241024	102100	206619140	9980	9980	9980	9980	270
555	20241024	102000	203924540	9980	9980	9980	9980	0
556	20241024	101900	203924540	9980	9980	9980	9980	29
557	20241024	101800	203635120	9980	9980	9980	9980	0
558	20241024	101700	203635120	9980	9980	9980	9980	10
559	20241024	101600	203535320	9980	9980	9980	9980	11
560	20241024	101500	203425540	9980	9980	9980	9980	0
561	20241024	101400	203425540	9980	9980	9980	9970	329
562	20241024	101300	200145120	9970	9970	9970	9970	360
563	20241024	101200	196555920	9980	9980	9980	9970	24
564	20241024	101100	196316550	9980	9980	9980	9980	0
565	20241024	101000	196316550	9980	9980	9980	9980	85
566	20241024	100900	195468250	9980	9980	9980	9980	584
567	20241024	100800	189639930	9970	9970	9970	9970	0
568	20241024	100700	189639930	9970	9970	9970	9970	10
569	20241024	100600	189540230	9980	9950	9980	9950	17
570	20241024	100500	189371050	9960	9970	9970	9960	1670
571	20241024	100400	172729700	9970	9970	9970	9970	1
572	20241024	100300	172719730	9960	9980	9980	9960	2780
573	20241024	100200	144986880	9980	9990	9990	9980	19
574	20241024	100100	144797250	9990	9980	9990	9980	684
575	20241024	100000	137969390	9980	9990	9990	9980	439
576	20241024	095900	133585030	10000	10000	10000	10000	17
577	20241024	095800	133415030	10000	10000	10000	10000	2
578	20241024	095700	133395030	10000	10000	10000	10000	0
579	20241024	095600	133395030	10000	10000	10000	10000	61
580	20241024	095500	132785030	9990	9990	9990	9990	23
581	20241024	095400	132555260	9990	9990	9990	9990	772
582	20241024	095300	124842980	9990	9980	9990	9980	200
583	20241024	095200	122844990	9980	9980	9980	9980	50
584	20241024	095100	122345990	9980	9980	9980	9980	8
585	20241024	095000	122266150	9980	9980	9980	9980	0
586	20241024	094900	122266150	9980	9980	9980	9980	0
587	20241024	094800	122266150	9980	9990	9990	9980	101
588	20241024	094700	121258160	9970	9970	9970	9970	156
589	20241024	094600	119702840	9970	9990	9990	9970	101
590	20241024	094500	118695210	9990	9990	9990	9990	6
591	20241024	094400	118635270	9990	9990	9990	9990	1
592	20241024	094300	118625280	10000	10000	10000	10000	1
593	20241024	094200	118615280	10000	10000	10000	10000	102
594	20241024	094100	117595280	10000	9970	10000	9970	761
595	20241024	094000	110005930	9970	9960	9970	9960	385
596	20241024	093900	106169930	9970	10000	10000	9970	2903
597	20241024	093800	77224360	10000	10000	10000	10000	25
598	20241024	093700	76974360	10000	10000	10000	10000	5
599	20241024	093600	76924360	10000	9990	10000	9990	68
600	20241024	093500	76244990	9990	9990	9990	9990	1
601	20241024	093400	76235000	9990	9990	9990	9990	0
602	20241024	093300	76235000	9990	9990	9990	9990	2
603	20241024	093200	76215020	10000	9990	10000	9990	4
604	20241024	093100	76175030	10000	9980	10000	9980	73
605	20241024	093000	75445690	9970	9980	9980	9970	405
606	20241024	092900	71406590	9990	9990	9990	9990	72
607	20241024	092800	70687310	10000	10000	10000	10000	40
608	20241024	092700	70287310	9990	9990	9990	9990	209
609	20241024	092600	68199400	9990	9990	9990	9990	153
610	20241024	092500	66670930	9990	9990	9990	9990	4
611	20241024	092400	66630970	9990	10000	10010	9990	309
612	20241024	092300	63540450	10020	10020	10020	10020	0
613	20241024	092200	63540450	10020	10020	10020	10010	36
614	20241024	092100	63179950	10030	10010	10030	10010	4
615	20241024	092000	63139850	9990	9990	9990	9990	1
616	20241024	091900	63129860	9980	9970	9980	9960	25
617	20241024	091800	62880780	10000	9960	10000	9960	270
618	20241024	091700	60188930	9960	10000	10000	9960	2133
619	20241024	091600	38908060	10000	10000	10000	10000	0
620	20241024	091500	38908060	10000	10000	10000	10000	0
621	20241024	091400	38908060	10000	9990	10000	9990	92
622	20241024	091300	37988070	10000	10000	10000	10000	151
623	20241024	091200	36478070	9980	9990	9990	9980	20
624	20241024	091100	36278350	9980	9990	9990	9980	428
625	20241024	091000	32005580	9990	10030	10030	9990	1245
626	20241024	090900	19556100	10020	10040	10040	10020	205
627	20241024	090800	17501490	10040	10040	10040	10040	162
628	20241024	090700	15875010	10030	10030	10030	10030	0
629	20241024	090600	15875010	10030	10040	10040	10030	207
630	20241024	090500	13798730	10030	10030	10030	10030	0
631	20241024	090400	13798730	10030	10030	10030	10030	50
632	20241024	090300	13297230	10030	10060	10060	10030	456
633	20241024	090200	8715050	10070	10070	10090	10070	4
634	20241024	090100	8674750	10100	10070	10100	10070	602
635	20241024	090000	2594910	10070	10100	10100	10070	257