KissMeData/092040/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200300	511073805	4405	4405	4405	4405	4474
3	20241024	200200	511073805	4405	4405	4405	4405	0
4	20241024	200100	511073805	4405	4405	4405	4405	0
5	20241024	200000	511073805	4405	4405	4405	4405	0
6	20241024	195900	511073805	4405	4405	4405	4405	0
7	20241024	195800	511073805	4405	4405	4405	4405	0
8	20241024	195700	511073805	4405	4405	4405	4405	0
9	20241024	195600	511073805	4405	4405	4405	4405	0
10	20241024	195500	511073805	4405	4405	4405	4405	0
11	20241024	195400	511073805	4405	4405	4405	4405	0
12	20241024	195300	511073805	4405	4405	4405	4405	0
13	20241024	195200	511073805	4405	4405	4405	4405	0
14	20241024	195100	511073805	4405	4405	4405	4405	0
15	20241024	195000	511073805	4405	4405	4405	4405	0
16	20241024	194900	511073805	4405	4405	4405	4405	0
17	20241024	194800	511073805	4405	4405	4405	4405	0
18	20241024	194700	511073805	4405	4405	4405	4405	0
19	20241024	194600	511073805	4405	4405	4405	4405	0
20	20241024	194500	511073805	4405	4405	4405	4405	0
21	20241024	194400	511073805	4405	4405	4405	4405	0
22	20241024	194300	511073805	4405	4405	4405	4405	0
23	20241024	194200	511073805	4405	4405	4405	4405	0
24	20241024	194100	511073805	4405	4405	4405	4405	0
25	20241024	194000	511073805	4405	4405	4405	4405	0
26	20241024	193900	511073805	4405	4405	4405	4405	0
27	20241024	193800	511073805	4405	4405	4405	4405	0
28	20241024	193700	511073805	4405	4405	4405	4405	0
29	20241024	193600	511073805	4405	4405	4405	4405	0
30	20241024	193500	511073805	4405	4405	4405	4405	0
31	20241024	193400	511073805	4405	4405	4405	4405	0
32	20241024	193300	511073805	4405	4405	4405	4405	4474
33	20241024	193200	511073805	4405	4405	4405	4405	0
34	20241024	193100	511073805	4405	4405	4405	4405	0
35	20241024	193000	511073805	4405	4405	4405	4405	0
36	20241024	192900	511073805	4405	4405	4405	4405	0
37	20241024	192800	511073805	4405	4405	4405	4405	0
38	20241024	192700	511073805	4405	4405	4405	4405	0
39	20241024	192600	511073805	4405	4405	4405	4405	0
40	20241024	192500	511073805	4405	4405	4405	4405	0
41	20241024	192400	511073805	4405	4405	4405	4405	0
42	20241024	192300	511073805	4405	4405	4405	4405	0
43	20241024	192200	511073805	4405	4405	4405	4405	0
44	20241024	192100	511073805	4405	4405	4405	4405	0
45	20241024	192000	511073805	4405	4405	4405	4405	0
46	20241024	191900	511073805	4405	4405	4405	4405	0
47	20241024	191800	511073805	4405	4405	4405	4405	0
48	20241024	191700	511073805	4405	4405	4405	4405	0
49	20241024	191600	511073805	4405	4405	4405	4405	0
50	20241024	191500	511073805	4405	4405	4405	4405	0
51	20241024	191400	511073805	4405	4405	4405	4405	0
52	20241024	191300	511073805	4405	4405	4405	4405	0
53	20241024	191200	511073805	4405	4405	4405	4405	0
54	20241024	191100	511073805	4405	4405	4405	4405	0
55	20241024	191000	511073805	4405	4405	4405	4405	0
56	20241024	190900	511073805	4405	4405	4405	4405	0
57	20241024	190800	511073805	4405	4405	4405	4405	0
58	20241024	190700	511073805	4405	4405	4405	4405	0
59	20241024	190600	511073805	4405	4405	4405	4405	0
60	20241024	190500	511073805	4405	4405	4405	4405	0
61	20241024	190400	511073805	4405	4405	4405	4405	0
62	20241024	190300	511073805	4405	4405	4405	4405	4474
63	20241024	190200	511073805	4405	4405	4405	4405	0
64	20241024	190100	511073805	4405	4405	4405	4405	0
65	20241024	190000	511073805	4405	4405	4405	4405	0
66	20241024	185900	511073805	4405	4405	4405	4405	0
67	20241024	185800	511073805	4405	4405	4405	4405	0
68	20241024	185700	511073805	4405	4405	4405	4405	0
69	20241024	185600	511073805	4405	4405	4405	4405	0
70	20241024	185500	511073805	4405	4405	4405	4405	0
71	20241024	185400	511073805	4405	4405	4405	4405	0
72	20241024	185300	511073805	4405	4405	4405	4405	0
73	20241024	185200	511073805	4405	4405	4405	4405	0
74	20241024	185100	511073805	4405	4405	4405	4405	0
75	20241024	185000	511073805	4405	4405	4405	4405	0
76	20241024	184900	511073805	4405	4405	4405	4405	0
77	20241024	184800	511073805	4405	4405	4405	4405	0
78	20241024	184700	511073805	4405	4405	4405	4405	0
79	20241024	184600	511073805	4405	4405	4405	4405	0
80	20241024	184500	511073805	4405	4405	4405	4405	0
81	20241024	184400	511073805	4405	4405	4405	4405	0
82	20241024	184300	511073805	4405	4405	4405	4405	0
83	20241024	184200	511073805	4405	4405	4405	4405	0
84	20241024	184100	511073805	4405	4405	4405	4405	0
85	20241024	184000	511073805	4405	4405	4405	4405	0
86	20241024	183900	511073805	4405	4405	4405	4405	0
87	20241024	183800	511073805	4405	4405	4405	4405	0
88	20241024	183700	511073805	4405	4405	4405	4405	0
89	20241024	183600	511073805	4405	4405	4405	4405	0
90	20241024	183500	511073805	4405	4405	4405	4405	0
91	20241024	183400	511073805	4405	4405	4405	4405	0
92	20241024	183300	511073805	4405	4405	4405	4405	4474
93	20241024	183200	511073805	4405	4405	4405	4405	0
94	20241024	183100	511073805	4405	4405	4405	4405	0
95	20241024	183000	511073805	4405	4405	4405	4405	0
96	20241024	182900	511073805	4405	4405	4405	4405	0
97	20241024	182800	511073805	4405	4405	4405	4405	0
98	20241024	182700	511073805	4405	4405	4405	4405	0
99	20241024	182600	511073805	4405	4405	4405	4405	0
100	20241024	182500	511073805	4405	4405	4405	4405	0
101	20241024	182400	511073805	4405	4405	4405	4405	0
102	20241024	182300	511073805	4405	4405	4405	4405	0
103	20241024	182200	511073805	4405	4405	4405	4405	0
104	20241024	182100	511073805	4405	4405	4405	4405	0
105	20241024	182000	511073805	4405	4405	4405	4405	0
106	20241024	181900	511073805	4405	4405	4405	4405	0
107	20241024	181800	511073805	4405	4405	4405	4405	0
108	20241024	181700	511073805	4405	4405	4405	4405	0
109	20241024	181600	511073805	4405	4405	4405	4405	0
110	20241024	181500	511073805	4405	4405	4405	4405	0
111	20241024	181400	511073805	4405	4405	4405	4405	0
112	20241024	181300	511073805	4405	4405	4405	4405	0
113	20241024	181200	511073805	4405	4405	4405	4405	0
114	20241024	181100	511073805	4405	4405	4405	4405	0
115	20241024	181000	511073805	4405	4405	4405	4405	0
116	20241024	180900	511073805	4405	4405	4405	4405	0
117	20241024	180800	511073805	4405	4405	4405	4405	0
118	20241024	180700	511073805	4405	4405	4405	4405	0
119	20241024	180600	511073805	4405	4405	4405	4405	0
120	20241024	180500	511073805	4405	4405	4405	4405	0
121	20241024	180400	511073805	4405	4405	4405	4405	0
122	20241024	180300	511073805	4405	4405	4405	4405	4474
123	20241024	180200	511073805	4405	4405	4405	4405	0
124	20241024	180100	511073805	4405	4405	4405	4405	0
125	20241024	180000	511073805	4405	4405	4405	4405	0
126	20241024	175900	511073805	4405	4405	4405	4405	0
127	20241024	175800	511073805	4405	4405	4405	4405	0
128	20241024	175700	511073805	4405	4405	4405	4405	0
129	20241024	175600	511073805	4405	4405	4405	4405	0
130	20241024	175500	511073805	4405	4405	4405	4405	0
131	20241024	175400	511073805	4405	4405	4405	4405	0
132	20241024	175300	511073805	4405	4405	4405	4405	0
133	20241024	175200	511073805	4405	4405	4405	4405	0
134	20241024	175100	511073805	4405	4405	4405	4405	0
135	20241024	175000	511073805	4405	4405	4405	4405	0
136	20241024	174900	511073805	4405	4405	4405	4405	0
137	20241024	174800	511073805	4405	4405	4405	4405	0
138	20241024	174700	511073805	4405	4405	4405	4405	0
139	20241024	174600	511073805	4405	4405	4405	4405	0
140	20241024	174500	511073805	4405	4405	4405	4405	0
141	20241024	174400	511073805	4405	4405	4405	4405	0
142	20241024	174300	511073805	4405	4405	4405	4405	0
143	20241024	174200	511073805	4405	4405	4405	4405	0
144	20241024	174100	511073805	4405	4405	4405	4405	0
145	20241024	174000	511073805	4405	4405	4405	4405	0
146	20241024	173900	511073805	4405	4405	4405	4405	0
147	20241024	173800	511073805	4405	4405	4405	4405	0
148	20241024	173700	511073805	4405	4405	4405	4405	0
149	20241024	173600	511073805	4405	4405	4405	4405	0
150	20241024	173500	511073805	4405	4405	4405	4405	0
151	20241024	173400	511073805	4405	4405	4405	4405	0
152	20241024	173300	511073805	4405	4405	4405	4405	4474
153	20241024	173200	511073805	4405	4405	4405	4405	0
154	20241024	173100	511073805	4405	4405	4405	4405	0
155	20241024	173000	511073805	4405	4405	4405	4405	0
156	20241024	172900	511073805	4405	4405	4405	4405	0
157	20241024	172800	511073805	4405	4405	4405	4405	0
158	20241024	172700	511073805	4405	4405	4405	4405	0
159	20241024	172600	511073805	4405	4405	4405	4405	0
160	20241024	172500	511073805	4405	4405	4405	4405	0
161	20241024	172400	511073805	4405	4405	4405	4405	0
162	20241024	172300	511073805	4405	4405	4405	4405	0
163	20241024	172200	511073805	4405	4405	4405	4405	0
164	20241024	172100	511073805	4405	4405	4405	4405	0
165	20241024	172000	511073805	4405	4405	4405	4405	0
166	20241024	171900	511073805	4405	4405	4405	4405	0
167	20241024	171800	511073805	4405	4405	4405	4405	0
168	20241024	171700	511073805	4405	4405	4405	4405	0
169	20241024	171600	511073805	4405	4405	4405	4405	0
170	20241024	171500	511073805	4405	4405	4405	4405	0
171	20241024	171400	511073805	4405	4405	4405	4405	0
172	20241024	171300	511073805	4405	4405	4405	4405	0
173	20241024	171200	511073805	4405	4405	4405	4405	0
174	20241024	171100	511073805	4405	4405	4405	4405	0
175	20241024	171000	511073805	4405	4405	4405	4405	0
176	20241024	170900	511073805	4405	4405	4405	4405	0
177	20241024	170800	511073805	4405	4405	4405	4405	0
178	20241024	170700	511073805	4405	4405	4405	4405	0
179	20241024	170600	511073805	4405	4405	4405	4405	0
180	20241024	170500	511073805	4405	4405	4405	4405	0
181	20241024	170400	511073805	4405	4405	4405	4405	0
182	20241024	170300	511073805	4405	4405	4405	4405	4474
183	20241024	170200	511073805	4405	4405	4405	4405	0
184	20241024	170100	511073805	4405	4405	4405	4405	0
185	20241024	170000	511073805	4405	4405	4405	4405	0
186	20241024	165900	511073805	4405	4405	4405	4405	0
187	20241024	165800	511073805	4405	4405	4405	4405	0
188	20241024	165700	511073805	4405	4405	4405	4405	0
189	20241024	165600	511073805	4405	4405	4405	4405	0
190	20241024	165500	511073805	4405	4405	4405	4405	0
191	20241024	165400	511073805	4405	4405	4405	4405	0
192	20241024	165300	511073805	4405	4405	4405	4405	0
193	20241024	165200	511073805	4405	4405	4405	4405	0
194	20241024	165100	511073805	4405	4405	4405	4405	0
195	20241024	165000	511073805	4405	4405	4405	4405	0
196	20241024	164900	511073805	4405	4405	4405	4405	0
197	20241024	164800	511073805	4405	4405	4405	4405	0
198	20241024	164700	511073805	4405	4405	4405	4405	0
199	20241024	164600	511073805	4405	4405	4405	4405	0
200	20241024	164500	511073805	4405	4405	4405	4405	0
201	20241024	164400	511073805	4405	4405	4405	4405	0
202	20241024	164300	511073805	4405	4405	4405	4405	0
203	20241024	164200	511073805	4405	4405	4405	4405	0
204	20241024	164100	511073805	4405	4405	4405	4405	0
205	20241024	164000	511073805	4405	4405	4405	4405	0
206	20241024	163900	511073805	4405	4405	4405	4405	0
207	20241024	163800	511073805	4405	4405	4405	4405	0
208	20241024	163700	511073805	4405	4405	4405	4405	0
209	20241024	163600	511073805	4405	4405	4405	4405	0
210	20241024	163500	511073805	4405	4405	4405	4405	0
211	20241024	163400	511073805	4405	4405	4405	4405	0
212	20241024	163300	511073805	4405	4405	4405	4405	4474
213	20241024	163200	511073805	4405	4405	4405	4405	0
214	20241024	163100	511073805	4405	4405	4405	4405	0
215	20241024	163000	511073805	4405	4405	4405	4405	0
216	20241024	162900	511073805	4405	4405	4405	4405	0
217	20241024	162800	511073805	4405	4405	4405	4405	0
218	20241024	162700	511073805	4405	4405	4405	4405	0
219	20241024	162600	511073805	4405	4405	4405	4405	0
220	20241024	162500	511073805	4405	4405	4405	4405	0
221	20241024	162400	511073805	4405	4405	4405	4405	0
222	20241024	162300	511073805	4405	4405	4405	4405	0
223	20241024	162200	511073805	4405	4405	4405	4405	0
224	20241024	162100	511073805	4405	4405	4405	4405	0
225	20241024	162000	511073805	4405	4405	4405	4405	0
226	20241024	161900	511073805	4405	4405	4405	4405	0
227	20241024	161800	511073805	4405	4405	4405	4405	0
228	20241024	161700	511073805	4405	4405	4405	4405	0
229	20241024	161600	511073805	4405	4405	4405	4405	0
230	20241024	161500	511073805	4405	4405	4405	4405	0
231	20241024	161400	511073805	4405	4405	4405	4405	0
232	20241024	161300	511073805	4405	4405	4405	4405	0
233	20241024	161200	511073805	4405	4405	4405	4405	0
234	20241024	161100	511073805	4405	4405	4405	4405	0
235	20241024	161000	511073805	4405	4405	4405	4405	0
236	20241024	160900	511073805	4405	4405	4405	4405	0
237	20241024	160800	511073805	4405	4405	4405	4405	0
238	20241024	160700	511073805	4405	4405	4405	4405	0
239	20241024	160600	511073805	4405	4405	4405	4405	0
240	20241024	160500	511073805	4405	4405	4405	4405	0
241	20241024	160400	511073805	4405	4405	4405	4405	0
242	20241024	160300	511073805	4405	4405	4405	4405	4474
243	20241024	160200	511073805	4405	4405	4405	4405	0
244	20241024	160100	511073805	4405	4405	4405	4405	0
245	20241024	160000	511073805	4405	4405	4405	4405	0
246	20241024	155900	511073805	4405	4405	4405	4405	0
247	20241024	155800	511073805	4405	4405	4405	4405	0
248	20241024	155700	511073805	4405	4405	4405	4405	0
249	20241024	155600	511073805	4405	4405	4405	4405	0
250	20241024	155500	511073805	4405	4405	4405	4405	0
251	20241024	155400	511073805	4405	4405	4405	4405	0
252	20241024	155300	511073805	4405	4405	4405	4405	0
253	20241024	155200	511073805	4405	4405	4405	4405	0
254	20241024	155100	511073805	4405	4405	4405	4405	0
255	20241024	155000	511073805	4405	4405	4405	4405	0
256	20241024	154900	511073805	4405	4405	4405	4405	0
257	20241024	154800	511073805	4405	4405	4405	4405	0
258	20241024	154700	511073805	4405	4405	4405	4405	0
259	20241024	154600	511073805	4405	4405	4405	4405	0
260	20241024	154500	511073805	4405	4405	4405	4405	0
261	20241024	154400	511073805	4405	4405	4405	4405	0
262	20241024	154300	511073805	4405	4405	4405	4405	0
263	20241024	154200	511073805	4405	4405	4405	4405	0
264	20241024	154100	511073805	4405	4405	4405	4405	0
265	20241024	154000	511073805	4405	4405	4405	4405	0
266	20241024	153900	511073805	4405	4405	4405	4405	0
267	20241024	153800	511073805	4405	4405	4405	4405	0
268	20241024	153700	511073805	4405	4405	4405	4405	0
269	20241024	153600	511073805	4405	4405	4405	4405	0
270	20241024	153500	511073805	4405	4405	4405	4405	0
271	20241024	153400	511073805	4405	4405	4405	4405	0
272	20241024	153300	511073805	4405	4405	4405	4405	4474
273	20241024	153200	511073805	4405	4405	4405	4405	0
274	20241024	153100	511073805	4405	4405	4405	4405	0
275	20241024	153000	511073805	4405	4405	4405	4405	4474
276	20241024	152900	491365835	4430	4430	4430	4430	0
277	20241024	152800	491365835	4430	4430	4430	4430	0
278	20241024	152700	491365835	4430	4430	4430	4430	0
279	20241024	152600	491365835	4430	4430	4430	4430	0
280	20241024	152500	491365835	4430	4430	4430	4430	0
281	20241024	152400	491365835	4430	4430	4430	4430	0
282	20241024	152300	491365835	4430	4430	4430	4430	0
283	20241024	152200	491365835	4430	4430	4430	4430	0
284	20241024	152100	491365835	4430	4430	4430	4430	0
285	20241024	152000	491365835	4430	4430	4430	4430	0
286	20241024	151900	491365835	4430	4420	4430	4415	771
287	20241024	151800	487956750	4415	4415	4415	4415	361
288	20241024	151700	486362935	4420	4425	4425	4420	3078
289	20241024	151600	472753350	4420	4425	4425	4420	965
290	20241024	151500	468488045	4440	4440	4440	4440	50
291	20241024	151400	468266045	4425	4425	4425	4425	12
292	20241024	151300	468212945	4425	4425	4425	4425	1
293	20241024	151200	468208520	4425	4435	4440	4420	5716
294	20241024	151100	442936430	4440	4440	4445	4430	716
295	20241024	151000	439764370	4430	4440	4440	4430	4566
296	20241024	150900	419519810	4445	4440	4445	4440	18
297	20241024	150800	419439885	4440	4440	4440	4440	175
298	20241024	150700	418662885	4445	4445	4445	4445	301
299	20241024	150600	417324940	4455	4450	4455	4440	351
300	20241024	150500	415766430	4455	4455	4455	4455	0
301	20241024	150400	415766430	4455	4455	4455	4455	0
302	20241024	150300	415766430	4455	4455	4455	4455	0
303	20241024	150200	415766430	4455	4455	4455	4455	6
304	20241024	150100	415739700	4450	4450	4450	4450	1902
305	20241024	150000	407275800	4455	4455	4455	4455	317
306	20241024	145900	405863565	4460	4455	4460	4455	13
307	20241024	145800	405805645	4465	4465	4465	4465	0
308	20241024	145700	405805645	4465	4460	4465	4460	20
309	20241024	145600	405716350	4465	4465	4465	4465	0
310	20241024	145500	405716350	4465	4465	4465	4460	46
311	20241024	145400	405511015	4465	4465	4465	4465	4
312	20241024	145300	405493155	4465	4465	4465	4465	22
313	20241024	145200	405394925	4455	4455	4455	4455	98
314	20241024	145100	404958335	4455	4455	4455	4455	0
315	20241024	145000	404958335	4455	4455	4455	4455	0
316	20241024	144900	404958335	4455	4455	4465	4455	512
317	20241024	144800	402677265	4465	4455	4465	4455	473
318	20241024	144700	400568320	4465	4465	4465	4465	20
319	20241024	144600	400479020	4455	4455	4455	4455	419
320	20241024	144500	398612375	4455	4465	4470	4455	1993
321	20241024	144400	389728855	4465	4465	4465	4465	0
322	20241024	144300	389728855	4465	4465	4465	4465	102
323	20241024	144200	389273425	4460	4460	4460	4460	0
324	20241024	144100	389273425	4460	4460	4460	4460	31
325	20241024	144000	389135165	4450	4455	4455	4450	448
326	20241024	143900	387141000	4465	4465	4465	4465	0
327	20241024	143800	387141000	4465	4465	4465	4465	0
328	20241024	143700	387141000	4465	4465	4465	4465	115
329	20241024	143600	386627525	4450	4450	4450	4450	0
330	20241024	143500	386627525	4450	4455	4470	4450	2366
331	20241024	143400	376093640	4455	4455	4455	4455	600
332	20241024	143300	373420640	4470	4470	4470	4470	0
333	20241024	143200	373420640	4470	4465	4470	4465	31
334	20241024	143100	373282075	4475	4475	4475	4475	0
335	20241024	143000	373282075	4475	4470	4475	4470	103
336	20241024	142900	372821660	4475	4470	4475	4470	29
337	20241024	142800	372692025	4475	4470	4475	4470	157
338	20241024	142700	371990200	4470	4465	4470	4465	238
339	20241024	142600	370927525	4465	4465	4465	4465	215
340	20241024	142500	369967550	4465	4465	4465	4465	20
341	20241024	142400	369878250	4455	4460	4465	4455	4465
342	20241024	142300	349968915	4455	4455	4455	4455	0
343	20241024	142200	349968915	4455	4455	4455	4455	0
344	20241024	142100	349968915	4455	4455	4455	4455	759
345	20241024	142000	346587570	4455	4455	4455	4455	407
346	20241024	141900	344774385	4465	4465	4465	4465	0
347	20241024	141800	344774385	4465	4465	4465	4465	0
348	20241024	141700	344774385	4465	4465	4465	4465	0
349	20241024	141600	344774385	4465	4465	4465	4465	0
350	20241024	141500	344774385	4465	4465	4465	4465	0
351	20241024	141400	344774385	4465	4465	4465	4465	0
352	20241024	141300	344774385	4465	4465	4465	4465	0
353	20241024	141200	344774385	4465	4465	4465	4465	0
354	20241024	141100	344774385	4465	4465	4465	4465	0
355	20241024	141000	344774385	4465	4465	4465	4465	1
356	20241024	140900	344769920	4455	4460	4460	4455	1243
357	20241024	140800	339231035	4460	4460	4460	4460	254
358	20241024	140700	338098195	4460	4460	4460	4460	0
359	20241024	140600	338098195	4460	4460	4460	4460	47
360	20241024	140500	337888575	4460	4460	4460	4460	0
361	20241024	140400	337888575	4460	4460	4460	4460	0
362	20241024	140300	337888575	4460	4460	4460	4460	0
363	20241024	140200	337888575	4460	4460	4460	4460	0
364	20241024	140100	337888575	4460	4460	4460	4460	0
365	20241024	140000	337888575	4460	4460	4460	4460	0
366	20241024	135900	337888575	4460	4460	4460	4460	78
367	20241024	135800	337540695	4460	4465	4465	4460	8
368	20241024	135700	337505000	4465	4460	4465	4460	64
369	20241024	135600	337219540	4465	4465	4465	4465	10
370	20241024	135500	337174890	4455	4460	4460	4455	500
371	20241024	135400	334945390	4465	4465	4465	4465	20
372	20241024	135300	334856090	4455	4465	4465	4455	201
373	20241024	135200	333960625	4460	4460	4460	4460	127
374	20241024	135100	333394205	4455	4460	4460	4455	298
375	20241024	135000	332066125	4450	4450	4450	4450	0
376	20241024	134900	332066125	4450	4455	4455	4450	25
377	20241024	134800	331954765	4465	4470	4470	4465	3
378	20241024	134700	331941365	4455	4470	4470	4455	48
379	20241024	134600	331727075	4470	4460	4470	4460	180
380	20241024	134500	330923975	4460	4460	4460	4460	30
381	20241024	134400	330790175	4455	4455	4455	4455	161
382	20241024	134300	330072920	4455	4455	4455	4455	0
383	20241024	134200	330072920	4455	4445	4455	4445	30
384	20241024	134100	329939470	4455	4455	4455	4455	0
385	20241024	134000	329939470	4455	4450	4455	4445	220
386	20241024	133900	328960645	4445	4445	4445	4445	0
387	20241024	133800	328960645	4445	4445	4445	4445	0
388	20241024	133700	328960645	4445	4445	4445	4445	0
389	20241024	133600	328960645	4445	4445	4445	4445	0
390	20241024	133500	328960645	4445	4445	4445	4445	0
391	20241024	133400	328960645	4445	4445	4445	4445	0
392	20241024	133300	328960645	4445	4450	4450	4445	589
393	20241024	133200	326342235	4465	4465	4465	4465	0
394	20241024	133100	326342235	4465	4455	4465	4455	139
395	20241024	133000	325722790	4445	4455	4455	4445	219
396	20241024	132900	324749315	4455	4455	4455	4455	59
397	20241024	132800	324486470	4450	4445	4450	4445	321
398	20241024	132700	323059565	4450	4445	4450	4440	457
399	20241024	132600	321028235	4450	4450	4450	4450	0
400	20241024	132500	321028235	4450	4450	4450	4450	217
401	20241024	132400	320062585	4455	4455	4455	4455	0
402	20241024	132300	320062585	4455	4455	4455	4455	174
403	20241024	132200	319287415	4460	4460	4460	4460	0
404	20241024	132100	319287415	4460	4460	4460	4460	0
405	20241024	132000	319287415	4460	4460	4460	4460	0
406	20241024	131900	319287415	4460	4460	4460	4460	0
407	20241024	131800	319287415	4460	4455	4460	4455	225
408	20241024	131700	318285020	4455	4455	4455	4455	0
409	20241024	131600	318285020	4455	4455	4455	4455	0
410	20241024	131500	318285020	4455	4455	4455	4455	0
411	20241024	131400	318285020	4455	4455	4455	4455	32
412	20241024	131300	318142460	4455	4455	4455	4455	2
413	20241024	131200	318133550	4455	4455	4455	4455	0
414	20241024	131100	318133550	4455	4455	4455	4455	0
415	20241024	131000	318133550	4455	4455	4455	4455	0
416	20241024	130900	318133550	4455	4455	4455	4455	1
417	20241024	130800	318129095	4455	4455	4455	4455	61
418	20241024	130700	317857340	4455	4455	4455	4455	0
419	20241024	130600	317857340	4455	4455	4455	4455	0
420	20241024	130500	317857340	4455	4455	4455	4455	0
421	20241024	130400	317857340	4455	4455	4455	4455	0
422	20241024	130300	317857340	4455	4455	4455	4455	0
423	20241024	130200	317857340	4455	4455	4455	4455	7
424	20241024	130100	317826155	4455	4455	4455	4455	0
425	20241024	130000	317826155	4455	4450	4455	4450	21
426	20241024	125900	317732700	4445	4445	4445	4445	80
427	20241024	125800	317377100	4445	4440	4445	4440	142
428	20241024	125700	316746560	4435	4435	4435	4435	310
429	20241024	125600	315371710	4440	4445	4445	4440	89
430	20241024	125500	314976525	4445	4445	4445	4445	1
431	20241024	125400	314972080	4445	4445	4445	4445	50
432	20241024	125300	314749830	4440	4445	4445	4435	868
433	20241024	125200	310896335	4450	4450	4450	4450	100
434	20241024	125100	310451335	4455	4455	4455	4455	0
435	20241024	125000	310451335	4455	4465	4465	4455	1434
436	20241024	124900	304056745	4470	4470	4470	4470	0
437	20241024	124800	304056745	4470	4470	4470	4470	0
438	20241024	124700	304056745	4470	4470	4470	4470	0
439	20241024	124600	304056745	4470	4470	4470	4470	0
440	20241024	124500	304056745	4470	4470	4470	4470	4
441	20241024	124400	304038865	4470	4470	4470	4470	0
442	20241024	124300	304038865	4470	4470	4470	4470	0
443	20241024	124200	304038865	4470	4470	4470	4470	0
444	20241024	124100	304038865	4470	4465	4470	4465	12
445	20241024	124000	303985280	4465	4465	4465	4465	12
446	20241024	123900	303931700	4465	4465	4465	4465	0
447	20241024	123800	303931700	4465	4465	4465	4465	0
448	20241024	123700	303931700	4465	4470	4470	4465	93
449	20241024	123600	303516450	4475	4475	4475	4475	0
450	20241024	123500	303516450	4475	4475	4475	4475	2
451	20241024	123400	303507500	4475	4475	4475	4475	3
452	20241024	123300	303494075	4475	4475	4475	4475	0
453	20241024	123200	303494075	4475	4470	4475	4470	6
454	20241024	123100	303467235	4475	4475	4475	4475	0
455	20241024	123000	303467235	4475	4475	4475	4475	0
456	20241024	122900	303467235	4475	4475	4475	4475	11
457	20241024	122800	303418010	4480	4475	4480	4475	8
458	20241024	122700	303382190	4475	4475	4475	4475	450
459	20241024	122600	301368440	4475	4470	4475	4470	40
460	20241024	122500	301189635	4470	4470	4470	4470	0
461	20241024	122400	301189635	4470	4470	4470	4470	0
462	20241024	122300	301189635	4470	4470	4470	4470	0
463	20241024	122200	301189635	4470	4470	4470	4470	1
464	20241024	122100	301185165	4470	4470	4470	4470	0
465	20241024	122000	301185165	4470	4470	4470	4470	10
466	20241024	121900	301140465	4465	4465	4465	4465	0
467	20241024	121800	301140465	4465	4465	4465	4465	6
468	20241024	121700	301113675	4465	4465	4465	4465	42
469	20241024	121600	300926145	4465	4465	4465	4465	0
470	20241024	121500	300926145	4465	4465	4465	4465	0
471	20241024	121400	300926145	4465	4465	4465	4465	10
472	20241024	121300	300881495	4465	4465	4465	4465	0
473	20241024	121200	300881495	4465	4460	4465	4460	59
474	20241024	121100	300618070	4460	4460	4460	4460	0
475	20241024	121000	300618070	4460	4460	4460	4460	7
476	20241024	120900	300586850	4460	4460	4460	4460	739
477	20241024	120800	297290910	4460	4460	4460	4460	633
478	20241024	120700	294467730	4460	4460	4460	4460	0
479	20241024	120600	294467730	4460	4460	4460	4460	0
480	20241024	120500	294467730	4460	4460	4460	4460	0
481	20241024	120400	294467730	4460	4460	4460	4460	0
482	20241024	120300	294467730	4460	4460	4460	4460	0
483	20241024	120200	294467730	4460	4460	4460	4460	0
484	20241024	120100	294467730	4460	4460	4460	4460	200
485	20241024	120000	293575730	4460	4460	4460	4460	0
486	20241024	115900	293575730	4460	4465	4465	4460	53
487	20241024	115800	293339340	4465	4460	4480	4460	81
488	20241024	115700	292976735	4480	4460	4480	4460	110
489	20241024	115600	292485075	4460	4460	4460	4460	0
490	20241024	115500	292485075	4460	4455	4460	4455	52
491	20241024	115400	292253170	4465	4465	4465	4465	2
492	20241024	115300	292244240	4460	4460	4465	4460	23
493	20241024	115200	292141560	4460	4450	4460	4450	274
494	20241024	115100	290922210	4450	4450	4450	4450	0
495	20241024	115000	290922210	4450	4450	4450	4450	0
496	20241024	114900	290922210	4450	4450	4450	4450	0
497	20241024	114800	290922210	4450	4450	4450	4450	0
498	20241024	114700	290922210	4450	4450	4450	4450	37
499	20241024	114600	290757560	4450	4450	4450	4450	0
500	20241024	114500	290757560	4450	4450	4450	4450	0
501	20241024	114400	290757560	4450	4450	4450	4450	0
502	20241024	114300	290757560	4450	4450	4450	4450	0
503	20241024	114200	290757560	4450	4450	4450	4450	80
504	20241024	114100	290401560	4455	4455	4455	4455	1
505	20241024	114000	290397105	4465	4465	4465	4465	0
506	20241024	113900	290397105	4465	4465	4465	4465	17
507	20241024	113800	290321200	4460	4445	4460	4445	89
508	20241024	113700	289925150	4445	4445	4445	4445	0
509	20241024	113600	289925150	4445	4445	4445	4445	69
510	20241024	113500	289618445	4445	4445	4445	4445	0
511	20241024	113400	289618445	4445	4445	4445	4445	0
512	20241024	113300	289618445	4445	4445	4445	4445	0
513	20241024	113200	289618445	4445	4440	4445	4440	73
514	20241024	113100	289294300	4430	4430	4430	4430	501
515	20241024	113000	287074870	4435	4435	4435	4435	0
516	20241024	112900	287074870	4435	4435	4435	4435	0
517	20241024	112800	287074870	4435	4440	4440	4435	12
518	20241024	112700	287021645	4440	4440	4440	4440	6
519	20241024	112600	286995005	4435	4435	4440	4430	7029
520	20241024	112500	255821420	4440	4440	4440	4440	0
521	20241024	112400	255821420	4440	4440	4440	4440	0
522	20241024	112300	255821420	4440	4440	4440	4440	0
523	20241024	112200	255821420	4440	4440	4440	4440	0
524	20241024	112100	255821420	4440	4435	4445	4435	944
525	20241024	112000	251629970	4445	4445	4445	4445	0
526	20241024	111900	251629970	4445	4445	4445	4445	3
527	20241024	111800	251616635	4450	4450	4450	4450	0
528	20241024	111700	251616635	4450	4450	4450	4435	1837
529	20241024	111600	243465400	4450	4450	4450	4450	1
530	20241024	111500	243460950	4445	4445	4445	4445	2
531	20241024	111400	243452060	4445	4455	4460	4445	90
532	20241024	111300	243051625	4455	4455	4465	4455	518
533	20241024	111200	240741340	4455	4450	4460	4445	60
534	20241024	111100	240474200	4445	4440	4465	4440	129
535	20241024	111000	239900835	4440	4435	4440	4435	55
536	20241024	110900	239656645	4435	4435	4435	4435	0
537	20241024	110800	239656645	4435	4435	4435	4435	2
538	20241024	110700	239647775	4435	4445	4445	4435	9
539	20241024	110600	239607830	4440	4440	4440	4440	4
540	20241024	110500	239590070	4440	4440	4440	4440	0
541	20241024	110400	239590070	4440	4430	4440	4430	78
542	20241024	110300	239244110	4435	4435	4435	4420	353
543	20241024	110200	237681905	4440	4440	4440	4440	0
544	20241024	110100	237681905	4440	4440	4440	4440	0
545	20241024	110000	237681905	4440	4435	4440	4435	112
546	20241024	105900	237185180	4435	4430	4435	4430	6
547	20241024	105800	237158595	4430	4425	4430	4425	66
548	20241024	105700	236866250	4430	4425	4430	4425	181
549	20241024	105600	236064950	4425	4425	4425	4425	7
550	20241024	105500	236033975	4425	4425	4425	4425	0
551	20241024	105400	236033975	4425	4425	4425	4425	6
552	20241024	105300	236007425	4425	4425	4425	4425	0
553	20241024	105200	236007425	4425	4430	4430	4425	398
554	20241024	105100	234246175	4435	4435	4435	4435	0
555	20241024	105000	234246175	4435	4440	4440	4425	113
556	20241024	104900	233745640	4440	4440	4440	4440	0
557	20241024	104800	233745640	4440	4440	4440	4440	0
558	20241024	104700	233745640	4440	4435	4440	4435	553
559	20241024	104600	231293070	4430	4430	4430	4430	693
560	20241024	104500	228223080	4435	4435	4435	4435	0
561	20241024	104400	228223080	4435	4435	4435	4430	127
562	20241024	104300	227659895	4435	4435	4440	4435	115
563	20241024	104200	227149850	4430	4435	4435	4430	65
564	20241024	104100	226861600	4435	4430	4435	4430	176
565	20241024	104000	226081540	4430	4430	4430	4430	1
566	20241024	103900	226077110	4435	4430	4445	4430	1638
567	20241024	103800	218813225	4430	4430	4500	4430	1294
568	20241024	103700	213031500	4435	4425	4435	4425	165
569	20241024	103600	212301355	4420	4430	4430	4420	281
570	20241024	103500	211057815	4435	4430	4435	4430	71
571	20241024	103400	210743280	4430	4430	4430	4430	1037
572	20241024	103300	206149370	4430	4430	4430	4430	167
573	20241024	103200	205409560	4430	4430	4430	4430	20
574	20241024	103100	205320960	4430	4430	4430	4430	20
575	20241024	103000	205232360	4430	4430	4430	4430	0
576	20241024	102900	205232360	4430	4430	4430	4430	253
577	20241024	102800	204111570	4435	4430	4435	4425	92
578	20241024	102700	203703565	4430	4420	4430	4420	885
579	20241024	102600	199785800	4415	4415	4415	4415	1
580	20241024	102500	199781385	4420	4415	4420	4415	436
581	20241024	102400	197855575	4420	4420	4420	4420	1
582	20241024	102300	197851155	4420	4420	4420	4420	6
583	20241024	102200	197824635	4420	4420	4420	4420	1
584	20241024	102100	197820215	4420	4420	4425	4420	494
585	20241024	102000	195636720	4420	4420	4420	4420	0
586	20241024	101900	195636720	4420	4420	4420	4420	20
587	20241024	101800	195548320	4415	4415	4415	4415	0
588	20241024	101700	195548320	4415	4415	4415	4415	5
589	20241024	101600	195526245	4415	4415	4415	4415	0
590	20241024	101500	195526245	4415	4415	4415	4415	26
591	20241024	101400	195411455	4415	4415	4420	4415	13
592	20241024	101300	195354040	4410	4410	4410	4410	40
593	20241024	101200	195177640	4415	4415	4415	4415	4
594	20241024	101100	195159980	4415	4415	4415	4410	106
595	20241024	101000	194692445	4415	4415	4415	4415	0
596	20241024	100900	194692445	4415	4415	4415	4415	64
597	20241024	100800	194409885	4415	4415	4415	4415	0
598	20241024	100700	194409885	4415	4415	4415	4415	1
599	20241024	100600	194405470	4425	4415	4425	4410	803
600	20241024	100500	190862695	4415	4415	4420	4415	15
601	20241024	100400	190796425	4415	4415	4415	4415	310
602	20241024	100300	189427775	4420	4420	4420	4420	5
603	20241024	100200	189405675	4425	4430	4430	4425	17
604	20241024	100100	189330425	4430	4435	4435	4430	6
605	20241024	100000	189303835	4430	4425	4435	4420	1203
606	20241024	095900	183975410	4445	4445	4445	4425	270
607	20241024	095800	182778915	4445	4445	4445	4445	0
608	20241024	095700	182778915	4445	4445	4445	4445	82
609	20241024	095600	182414425	4445	4475	4475	4445	1054
610	20241024	095500	177719170	4475	4475	4475	4475	0
611	20241024	095400	177719170	4475	4475	4475	4475	159
612	20241024	095300	177007645	4460	4460	4460	4460	0
613	20241024	095200	177007645	4460	4475	4475	4445	339
614	20241024	095100	175497630	4445	4475	4475	4440	90
615	20241024	095000	175097630	4445	4430	4445	4430	1073
616	20241024	094900	170339220	4440	4420	4440	4420	1642
617	20241024	094800	163074915	4420	4430	4435	4400	6805
618	20241024	094700	133051030	4440	4440	4440	4440	1
619	20241024	094600	133046590	4445	4425	4445	4405	1789
620	20241024	094500	125151620	4420	4420	4450	4420	825
621	20241024	094400	121494990	4420	4420	4420	4420	202
622	20241024	094300	120602150	4420	4420	4420	4420	1
623	20241024	094200	120597730	4425	4425	4430	4410	3097
624	20241024	094100	106929235	4430	4420	4435	4420	84
625	20241024	094000	106557170	4430	4415	4430	4415	307
626	20241024	093900	105201635	4415	4415	4415	4415	0
627	20241024	093800	105201635	4415	4420	4420	4415	709
628	20241024	093700	102070045	4425	4435	4435	4420	30
629	20241024	093600	101937370	4430	4425	4440	4425	94
630	20241024	093500	101521390	4425	4420	4435	4420	109
631	20241024	093400	101038220	4415	4415	4415	4415	28
632	20241024	093300	100914600	4415	4405	4415	4400	1617
633	20241024	093200	93794160	4405	4405	4405	4405	376
634	20241024	093100	92137880	4410	4405	4410	4405	2220
635	20241024	093000	82348495	4405	4420	4420	4405	2402
636	20241024	092900	71756515	4420	4420	4420	4420	50
637	20241024	092800	71535515	4420	4430	4430	4420	52
638	20241024	092700	71305660	4430	4430	4430	4430	183
639	20241024	092600	70494970	4425	4425	4425	4420	1224
640	20241024	092500	65080980	4435	4435	4435	4430	794
641	20241024	092400	61560440	4445	4455	4455	4440	287
642	20241024	092300	60285780	4440	4440	4440	4440	0
643	20241024	092200	60285780	4440	4450	4450	4440	930
644	20241024	092100	56147780	4450	4450	4460	4450	12
645	20241024	092000	56094370	4445	4445	4445	4445	1
646	20241024	091900	56089925	4420	4430	4440	4420	1232
647	20241024	091800	50628325	4460	4460	4460	4460	0
648	20241024	091700	50628325	4460	4450	4500	4450	2006
649	20241024	091600	41646725	4430	4415	4430	4415	101
650	20241024	091500	41199310	4430	4435	4435	4430	559
651	20241024	091400	38722650	4420	4415	4425	4405	2517
652	20241024	091300	27607550	4415	4415	4415	4415	0
653	20241024	091200	27607550	4415	4430	4440	4415	1738
654	20241024	091100	19924340	4430	4430	4450	4425	172
655	20241024	091000	19162980	4425	4440	4440	4425	431
656	20241024	090900	17250915	4460	4450	4460	4445	538
657	20241024	090800	14853580	4460	4480	4485	4460	1025
658	20241024	090700	10279805	4480	4480	4480	4480	101
659	20241024	090600	9827325	4480	4470	4480	4465	345
660	20241024	090500	8284655	4470	4470	4470	4470	1
661	20241024	090400	8280185	4425	4470	4470	4425	202
662	20241024	090300	7385775	4470	4435	4470	4435	60
663	20241024	090200	7119325	4435	4435	4435	4435	27
664	20241024	090100	6999580	4515	4515	4515	4515	0
665	20241024	090000	6999580	4515	4400	4515	4395	1590