KissMeData/101730/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	201000	498597800	9720	9720	9720	9720	1269
3	20241024	200900	498597800	9720	9720	9720	9720	0
4	20241024	200800	498597800	9720	9720	9720	9720	0
5	20241024	200700	498597800	9720	9720	9720	9720	0
6	20241024	200600	498597800	9720	9720	9720	9720	0
7	20241024	200500	498597800	9720	9720	9720	9720	0
8	20241024	200400	498597800	9720	9720	9720	9720	0
9	20241024	200300	498597800	9720	9720	9720	9720	0
10	20241024	200200	498597800	9720	9720	9720	9720	0
11	20241024	200100	498597800	9720	9720	9720	9720	0
12	20241024	200000	498597800	9720	9720	9720	9720	0
13	20241024	195900	498597800	9720	9720	9720	9720	0
14	20241024	195800	498597800	9720	9720	9720	9720	0
15	20241024	195700	498597800	9720	9720	9720	9720	0
16	20241024	195600	498597800	9720	9720	9720	9720	0
17	20241024	195500	498597800	9720	9720	9720	9720	0
18	20241024	195400	498597800	9720	9720	9720	9720	0
19	20241024	195300	498597800	9720	9720	9720	9720	0
20	20241024	195200	498597800	9720	9720	9720	9720	0
21	20241024	195100	498597800	9720	9720	9720	9720	0
22	20241024	195000	498597800	9720	9720	9720	9720	0
23	20241024	194900	498597800	9720	9720	9720	9720	0
24	20241024	194800	498597800	9720	9720	9720	9720	0
25	20241024	194700	498597800	9720	9720	9720	9720	0
26	20241024	194600	498597800	9720	9720	9720	9720	0
27	20241024	194500	498597800	9720	9720	9720	9720	0
28	20241024	194400	498597800	9720	9720	9720	9720	0
29	20241024	194300	498597800	9720	9720	9720	9720	0
30	20241024	194200	498597800	9720	9720	9720	9720	0
31	20241024	194100	498597800	9720	9720	9720	9720	0
32	20241024	194000	498597800	9720	9720	9720	9720	1269
33	20241024	193900	498597800	9720	9720	9720	9720	0
34	20241024	193800	498597800	9720	9720	9720	9720	0
35	20241024	193700	498597800	9720	9720	9720	9720	0
36	20241024	193600	498597800	9720	9720	9720	9720	0
37	20241024	193500	498597800	9720	9720	9720	9720	0
38	20241024	193400	498597800	9720	9720	9720	9720	0
39	20241024	193300	498597800	9720	9720	9720	9720	0
40	20241024	193200	498597800	9720	9720	9720	9720	0
41	20241024	193100	498597800	9720	9720	9720	9720	0
42	20241024	193000	498597800	9720	9720	9720	9720	0
43	20241024	192900	498597800	9720	9720	9720	9720	0
44	20241024	192800	498597800	9720	9720	9720	9720	0
45	20241024	192700	498597800	9720	9720	9720	9720	0
46	20241024	192600	498597800	9720	9720	9720	9720	0
47	20241024	192500	498597800	9720	9720	9720	9720	0
48	20241024	192400	498597800	9720	9720	9720	9720	0
49	20241024	192300	498597800	9720	9720	9720	9720	0
50	20241024	192200	498597800	9720	9720	9720	9720	0
51	20241024	192100	498597800	9720	9720	9720	9720	0
52	20241024	192000	498597800	9720	9720	9720	9720	0
53	20241024	191900	498597800	9720	9720	9720	9720	0
54	20241024	191800	498597800	9720	9720	9720	9720	0
55	20241024	191700	498597800	9720	9720	9720	9720	0
56	20241024	191600	498597800	9720	9720	9720	9720	0
57	20241024	191500	498597800	9720	9720	9720	9720	0
58	20241024	191400	498597800	9720	9720	9720	9720	0
59	20241024	191300	498597800	9720	9720	9720	9720	0
60	20241024	191200	498597800	9720	9720	9720	9720	0
61	20241024	191100	498597800	9720	9720	9720	9720	0
62	20241024	191000	498597800	9720	9720	9720	9720	1269
63	20241024	190900	498597800	9720	9720	9720	9720	0
64	20241024	190800	498597800	9720	9720	9720	9720	0
65	20241024	190700	498597800	9720	9720	9720	9720	0
66	20241024	190600	498597800	9720	9720	9720	9720	0
67	20241024	190500	498597800	9720	9720	9720	9720	0
68	20241024	190400	498597800	9720	9720	9720	9720	0
69	20241024	190300	498597800	9720	9720	9720	9720	0
70	20241024	190200	498597800	9720	9720	9720	9720	0
71	20241024	190100	498597800	9720	9720	9720	9720	0
72	20241024	190000	498597800	9720	9720	9720	9720	0
73	20241024	185900	498597800	9720	9720	9720	9720	0
74	20241024	185800	498597800	9720	9720	9720	9720	0
75	20241024	185700	498597800	9720	9720	9720	9720	0
76	20241024	185600	498597800	9720	9720	9720	9720	0
77	20241024	185500	498597800	9720	9720	9720	9720	0
78	20241024	185400	498597800	9720	9720	9720	9720	0
79	20241024	185300	498597800	9720	9720	9720	9720	0
80	20241024	185200	498597800	9720	9720	9720	9720	0
81	20241024	185100	498597800	9720	9720	9720	9720	0
82	20241024	185000	498597800	9720	9720	9720	9720	0
83	20241024	184900	498597800	9720	9720	9720	9720	0
84	20241024	184800	498597800	9720	9720	9720	9720	0
85	20241024	184700	498597800	9720	9720	9720	9720	0
86	20241024	184600	498597800	9720	9720	9720	9720	0
87	20241024	184500	498597800	9720	9720	9720	9720	0
88	20241024	184400	498597800	9720	9720	9720	9720	0
89	20241024	184300	498597800	9720	9720	9720	9720	0
90	20241024	184200	498597800	9720	9720	9720	9720	0
91	20241024	184100	498597800	9720	9720	9720	9720	0
92	20241024	184000	498597800	9720	9720	9720	9720	1269
93	20241024	183900	498597800	9720	9720	9720	9720	0
94	20241024	183800	498597800	9720	9720	9720	9720	0
95	20241024	183700	498597800	9720	9720	9720	9720	0
96	20241024	183600	498597800	9720	9720	9720	9720	0
97	20241024	183500	498597800	9720	9720	9720	9720	0
98	20241024	183400	498597800	9720	9720	9720	9720	0
99	20241024	183300	498597800	9720	9720	9720	9720	0
100	20241024	183200	498597800	9720	9720	9720	9720	0
101	20241024	183100	498597800	9720	9720	9720	9720	0
102	20241024	183000	498597800	9720	9720	9720	9720	0
103	20241024	182900	498597800	9720	9720	9720	9720	0
104	20241024	182800	498597800	9720	9720	9720	9720	0
105	20241024	182700	498597800	9720	9720	9720	9720	0
106	20241024	182600	498597800	9720	9720	9720	9720	0
107	20241024	182500	498597800	9720	9720	9720	9720	0
108	20241024	182400	498597800	9720	9720	9720	9720	0
109	20241024	182300	498597800	9720	9720	9720	9720	0
110	20241024	182200	498597800	9720	9720	9720	9720	0
111	20241024	182100	498597800	9720	9720	9720	9720	0
112	20241024	182000	498597800	9720	9720	9720	9720	0
113	20241024	181900	498597800	9720	9720	9720	9720	0
114	20241024	181800	498597800	9720	9720	9720	9720	0
115	20241024	181700	498597800	9720	9720	9720	9720	0
116	20241024	181600	498597800	9720	9720	9720	9720	0
117	20241024	181500	498597800	9720	9720	9720	9720	0
118	20241024	181400	498597800	9720	9720	9720	9720	0
119	20241024	181300	498597800	9720	9720	9720	9720	0
120	20241024	181200	498597800	9720	9720	9720	9720	0
121	20241024	181100	498597800	9720	9720	9720	9720	0
122	20241024	181000	498597800	9720	9720	9720	9720	1269
123	20241024	180900	498597800	9720	9720	9720	9720	0
124	20241024	180800	498597800	9720	9720	9720	9720	0
125	20241024	180700	498597800	9720	9720	9720	9720	0
126	20241024	180600	498597800	9720	9720	9720	9720	0
127	20241024	180500	498597800	9720	9720	9720	9720	0
128	20241024	180400	498597800	9720	9720	9720	9720	0
129	20241024	180300	498597800	9720	9720	9720	9720	0
130	20241024	180200	498597800	9720	9720	9720	9720	0
131	20241024	180100	498597800	9720	9720	9720	9720	0
132	20241024	180000	498597800	9720	9720	9720	9720	0
133	20241024	175900	498597800	9720	9720	9720	9720	0
134	20241024	175800	498597800	9720	9720	9720	9720	0
135	20241024	175700	498597800	9720	9720	9720	9720	0
136	20241024	175600	498597800	9720	9720	9720	9720	0
137	20241024	175500	498597800	9720	9720	9720	9720	0
138	20241024	175400	498597800	9720	9720	9720	9720	0
139	20241024	175300	498597800	9720	9720	9720	9720	0
140	20241024	175200	498597800	9720	9720	9720	9720	0
141	20241024	175100	498597800	9720	9720	9720	9720	0
142	20241024	175000	498597800	9720	9720	9720	9720	0
143	20241024	174900	498597800	9720	9720	9720	9720	0
144	20241024	174800	498597800	9720	9720	9720	9720	0
145	20241024	174700	498597800	9720	9720	9720	9720	0
146	20241024	174600	498597800	9720	9720	9720	9720	0
147	20241024	174500	498597800	9720	9720	9720	9720	0
148	20241024	174400	498597800	9720	9720	9720	9720	0
149	20241024	174300	498597800	9720	9720	9720	9720	0
150	20241024	174200	498597800	9720	9720	9720	9720	0
151	20241024	174100	498597800	9720	9720	9720	9720	0
152	20241024	174000	498597800	9720	9720	9720	9720	1269
153	20241024	173900	498597800	9720	9720	9720	9720	0
154	20241024	173800	498597800	9720	9720	9720	9720	0
155	20241024	173700	498597800	9720	9720	9720	9720	0
156	20241024	173600	498597800	9720	9720	9720	9720	0
157	20241024	173500	498597800	9720	9720	9720	9720	0
158	20241024	173400	498597800	9720	9720	9720	9720	0
159	20241024	173300	498597800	9720	9720	9720	9720	0
160	20241024	173200	498597800	9720	9720	9720	9720	0
161	20241024	173100	498597800	9720	9720	9720	9720	0
162	20241024	173000	498597800	9720	9720	9720	9720	0
163	20241024	172900	498597800	9720	9720	9720	9720	0
164	20241024	172800	498597800	9720	9720	9720	9720	0
165	20241024	172700	498597800	9720	9720	9720	9720	0
166	20241024	172600	498597800	9720	9720	9720	9720	0
167	20241024	172500	498597800	9720	9720	9720	9720	0
168	20241024	172400	498597800	9720	9720	9720	9720	0
169	20241024	172300	498597800	9720	9720	9720	9720	0
170	20241024	172200	498597800	9720	9720	9720	9720	0
171	20241024	172100	498597800	9720	9720	9720	9720	0
172	20241024	172000	498597800	9720	9720	9720	9720	0
173	20241024	171900	498597800	9720	9720	9720	9720	0
174	20241024	171800	498597800	9720	9720	9720	9720	0
175	20241024	171700	498597800	9720	9720	9720	9720	0
176	20241024	171600	498597800	9720	9720	9720	9720	0
177	20241024	171500	498597800	9720	9720	9720	9720	0
178	20241024	171400	498597800	9720	9720	9720	9720	0
179	20241024	171300	498597800	9720	9720	9720	9720	0
180	20241024	171200	498597800	9720	9720	9720	9720	0
181	20241024	171100	498597800	9720	9720	9720	9720	0
182	20241024	171000	498597800	9720	9720	9720	9720	1269
183	20241024	170900	498597800	9720	9720	9720	9720	0
184	20241024	170800	498597800	9720	9720	9720	9720	0
185	20241024	170700	498597800	9720	9720	9720	9720	0
186	20241024	170600	498597800	9720	9720	9720	9720	0
187	20241024	170500	498597800	9720	9720	9720	9720	0
188	20241024	170400	498597800	9720	9720	9720	9720	0
189	20241024	170300	498597800	9720	9720	9720	9720	0
190	20241024	170200	498597800	9720	9720	9720	9720	0
191	20241024	170100	498597800	9720	9720	9720	9720	0
192	20241024	170000	498597800	9720	9720	9720	9720	0
193	20241024	165900	498597800	9720	9720	9720	9720	0
194	20241024	165800	498597800	9720	9720	9720	9720	0
195	20241024	165700	498597800	9720	9720	9720	9720	0
196	20241024	165600	498597800	9720	9720	9720	9720	0
197	20241024	165500	498597800	9720	9720	9720	9720	0
198	20241024	165400	498597800	9720	9720	9720	9720	0
199	20241024	165300	498597800	9720	9720	9720	9720	0
200	20241024	165200	498597800	9720	9720	9720	9720	0
201	20241024	165100	498597800	9720	9720	9720	9720	0
202	20241024	165000	498597800	9720	9720	9720	9720	0
203	20241024	164900	498597800	9720	9720	9720	9720	0
204	20241024	164800	498597800	9720	9720	9720	9720	0
205	20241024	164700	498597800	9720	9720	9720	9720	0
206	20241024	164600	498597800	9720	9720	9720	9720	0
207	20241024	164500	498597800	9720	9720	9720	9720	0
208	20241024	164400	498597800	9720	9720	9720	9720	0
209	20241024	164300	498597800	9720	9720	9720	9720	0
210	20241024	164200	498597800	9720	9720	9720	9720	0
211	20241024	164100	498597800	9720	9720	9720	9720	0
212	20241024	164000	498597800	9720	9720	9720	9720	1269
213	20241024	163900	498597800	9720	9720	9720	9720	0
214	20241024	163800	498597800	9720	9720	9720	9720	0
215	20241024	163700	498597800	9720	9720	9720	9720	0
216	20241024	163600	498597800	9720	9720	9720	9720	0
217	20241024	163500	498597800	9720	9720	9720	9720	0
218	20241024	163400	498597800	9720	9720	9720	9720	0
219	20241024	163300	498597800	9720	9720	9720	9720	0
220	20241024	163200	498597800	9720	9720	9720	9720	0
221	20241024	163100	498597800	9720	9720	9720	9720	0
222	20241024	163000	498597800	9720	9720	9720	9720	0
223	20241024	162900	498597800	9720	9720	9720	9720	0
224	20241024	162800	498597800	9720	9720	9720	9720	0
225	20241024	162700	498597800	9720	9720	9720	9720	0
226	20241024	162600	498597800	9720	9720	9720	9720	0
227	20241024	162500	498597800	9720	9720	9720	9720	0
228	20241024	162400	498597800	9720	9720	9720	9720	0
229	20241024	162300	498597800	9720	9720	9720	9720	0
230	20241024	162200	498597800	9720	9720	9720	9720	0
231	20241024	162100	498597800	9720	9720	9720	9720	0
232	20241024	162000	498597800	9720	9720	9720	9720	0
233	20241024	161900	498597800	9720	9720	9720	9720	0
234	20241024	161800	498597800	9720	9720	9720	9720	0
235	20241024	161700	498597800	9720	9720	9720	9720	0
236	20241024	161600	498597800	9720	9720	9720	9720	0
237	20241024	161500	498597800	9720	9720	9720	9720	0
238	20241024	161400	498597800	9720	9720	9720	9720	0
239	20241024	161300	498597800	9720	9720	9720	9720	0
240	20241024	161200	498597800	9720	9720	9720	9720	0
241	20241024	161100	498597800	9720	9720	9720	9720	0
242	20241024	161000	498597800	9720	9720	9720	9720	1269
243	20241024	160900	498597800	9720	9720	9720	9720	0
244	20241024	160800	498597800	9720	9720	9720	9720	0
245	20241024	160700	498597800	9720	9720	9720	9720	0
246	20241024	160600	498597800	9720	9720	9720	9720	0
247	20241024	160500	498597800	9720	9720	9720	9720	0
248	20241024	160400	498597800	9720	9720	9720	9720	0
249	20241024	160300	498597800	9720	9720	9720	9720	0
250	20241024	160200	498597800	9720	9720	9720	9720	0
251	20241024	160100	498597800	9720	9720	9720	9720	0
252	20241024	160000	498597800	9720	9720	9720	9720	0
253	20241024	155900	498597800	9720	9720	9720	9720	0
254	20241024	155800	498597800	9720	9720	9720	9720	0
255	20241024	155700	498597800	9720	9720	9720	9720	0
256	20241024	155600	498597800	9720	9720	9720	9720	0
257	20241024	155500	498597800	9720	9720	9720	9720	0
258	20241024	155400	498597800	9720	9720	9720	9720	0
259	20241024	155300	498597800	9720	9720	9720	9720	0
260	20241024	155200	498597800	9720	9720	9720	9720	0
261	20241024	155100	498597800	9720	9720	9720	9720	0
262	20241024	155000	498597800	9720	9720	9720	9720	0
263	20241024	154900	498597800	9720	9720	9720	9720	0
264	20241024	154800	498597800	9720	9720	9720	9720	0
265	20241024	154700	498597800	9720	9720	9720	9720	0
266	20241024	154600	498597800	9720	9720	9720	9720	0
267	20241024	154500	498597800	9720	9720	9720	9720	0
268	20241024	154400	498597800	9720	9720	9720	9720	0
269	20241024	154300	498597800	9720	9720	9720	9720	0
270	20241024	154200	498597800	9720	9720	9720	9720	0
271	20241024	154100	498597800	9720	9720	9720	9720	0
272	20241024	154000	498597800	9720	9720	9720	9720	1269
273	20241024	153900	498597800	9720	9720	9720	9720	0
274	20241024	153800	498597800	9720	9720	9720	9720	0
275	20241024	153700	498597800	9720	9720	9720	9720	0
276	20241024	153600	498597800	9720	9720	9720	9720	0
277	20241024	153500	498597800	9720	9720	9720	9720	0
278	20241024	153400	498597800	9720	9720	9720	9720	0
279	20241024	153300	498597800	9720	9720	9720	9720	0
280	20241024	153200	498597800	9720	9720	9720	9720	0
281	20241024	153100	498597800	9720	9720	9720	9720	0
282	20241024	153000	498597800	9720	9720	9720	9720	1269
283	20241024	152900	486263120	9800	9800	9800	9800	0
284	20241024	152800	486263120	9800	9800	9800	9800	0
285	20241024	152700	486263120	9800	9800	9800	9800	0
286	20241024	152600	486263120	9800	9800	9800	9800	0
287	20241024	152500	486263120	9800	9800	9800	9800	0
288	20241024	152400	486263120	9800	9800	9800	9800	0
289	20241024	152300	486263120	9800	9800	9800	9800	0
290	20241024	152200	486263120	9800	9800	9800	9800	0
291	20241024	152100	486263120	9800	9800	9800	9800	0
292	20241024	152000	486263120	9800	9800	9800	9800	0
293	20241024	151900	486263120	9800	9800	9800	9800	0
294	20241024	151800	486263120	9800	9800	9800	9800	0
295	20241024	151700	486263120	9800	9800	9800	9800	0
296	20241024	151600	486263120	9800	9800	9800	9800	0
297	20241024	151500	486263120	9800	9780	9800	9720	656
298	20241024	151400	479865440	9780	9770	9780	9770	180
299	20241024	151300	478106760	9770	9770	9770	9770	3
300	20241024	151200	478077450	9780	9780	9780	9780	1
301	20241024	151100	478067670	9750	9760	9760	9750	257
302	20241024	151000	475560030	9790	9750	9790	9750	2
303	20241024	150900	475540490	9800	9800	9800	9800	0
304	20241024	150800	475540490	9800	9800	9800	9800	0
305	20241024	150700	475540490	9800	9750	9800	9750	205
306	20241024	150600	473541490	9750	9750	9750	9750	9
307	20241024	150500	473453740	9820	9820	9820	9820	0
308	20241024	150400	473453740	9820	9820	9820	9820	1
309	20241024	150300	473443920	9750	9800	9800	9750	900
310	20241024	150200	464643790	9800	9800	9800	9800	0
311	20241024	150100	464643790	9800	9800	9800	9800	50
312	20241024	150000	464153790	9800	9820	9820	9800	1500
313	20241024	145900	449443960	9830	9830	9830	9830	110
314	20241024	145800	448362660	9840	9840	9840	9840	0
315	20241024	145700	448362660	9840	9840	9840	9840	1
316	20241024	145600	448352820	9830	9830	9830	9830	0
317	20241024	145500	448352820	9830	9830	9830	9830	0
318	20241024	145400	448352820	9830	9850	9850	9830	323
319	20241024	145300	445177690	9850	9850	9850	9850	0
320	20241024	145200	445177690	9850	9850	9850	9850	0
321	20241024	145100	445177690	9850	9830	9850	9830	78
322	20241024	145000	444410930	9850	9830	9850	9830	7
323	20241024	144900	444342040	9850	9850	9850	9850	0
324	20241024	144800	444342040	9850	9850	9850	9850	10
325	20241024	144700	444243540	9850	9850	9850	9850	0
326	20241024	144600	444243540	9850	9850	9850	9850	0
327	20241024	144500	444243540	9850	9850	9850	9850	1
328	20241024	144400	444233690	9850	9850	9850	9850	1
329	20241024	144300	444223840	9820	9820	9820	9820	100
330	20241024	144200	443241840	9820	9820	9820	9820	0
331	20241024	144100	443241840	9820	9820	9820	9820	80
332	20241024	144000	442456240	9820	9820	9820	9820	404
333	20241024	143900	438488960	9860	9860	9860	9860	0
334	20241024	143800	438488960	9860	9860	9860	9860	0
335	20241024	143700	438488960	9860	9860	9860	9860	0
336	20241024	143600	438488960	9860	9860	9860	9860	0
337	20241024	143500	438488960	9860	9860	9860	9860	0
338	20241024	143400	438488960	9860	9830	9860	9820	63
339	20241024	143300	437869900	9830	9830	9830	9830	503
340	20241024	143200	432925410	9860	9860	9860	9860	0
341	20241024	143100	432925410	9860	9860	9860	9860	2
342	20241024	143000	432905690	9860	9860	9860	9860	3
343	20241024	142900	432876110	9860	9820	9860	9820	3
344	20241024	142800	432846610	9830	9830	9870	9820	158
345	20241024	142700	431294900	9870	9870	9870	9870	0
346	20241024	142600	431294900	9870	9870	9870	9870	11
347	20241024	142500	431186330	9870	9870	9870	9870	0
348	20241024	142400	431186330	9870	9870	9870	9870	0
349	20241024	142300	431186330	9870	9870	9870	9870	0
350	20241024	142200	431186330	9870	9860	9870	9860	6
351	20241024	142100	431127160	9860	9860	9860	9860	0
352	20241024	142000	431127160	9860	9860	9860	9860	400
353	20241024	141900	427183160	9870	9870	9870	9870	0
354	20241024	141800	427183160	9870	9870	9870	9870	0
355	20241024	141700	427183160	9870	9870	9870	9870	0
356	20241024	141600	427183160	9870	9870	9870	9870	0
357	20241024	141500	427183160	9870	9870	9870	9870	0
358	20241024	141400	427183160	9870	9870	9870	9870	5
359	20241024	141300	427133810	9870	9870	9870	9840	52
360	20241024	141200	426620870	9840	9840	9840	9840	0
361	20241024	141100	426620870	9840	9840	9840	9840	0
362	20241024	141000	426620870	9840	9840	9840	9840	0
363	20241024	140900	426620870	9840	9850	9850	9840	200
364	20241024	140800	424652850	9870	9870	9870	9870	0
365	20241024	140700	424652850	9870	9870	9870	9870	0
366	20241024	140600	424652850	9870	9870	9870	9870	50
367	20241024	140500	424159350	9860	9860	9860	9860	0
368	20241024	140400	424159350	9860	9860	9860	9860	51
369	20241024	140300	423656490	9840	9840	9840	9840	1
370	20241024	140200	423646650	9840	9840	9840	9840	436
371	20241024	140100	419356410	9860	9840	9860	9840	201
372	20241024	140000	417378550	9860	9860	9860	9860	0
373	20241024	135900	417378550	9860	9860	9860	9860	0
374	20241024	135800	417378550	9860	9860	9860	9860	10
375	20241024	135700	417279950	9860	9860	9860	9860	0
376	20241024	135600	417279950	9860	9850	9860	9830	24
377	20241024	135500	417043910	9860	9850	9860	9850	122
378	20241024	135400	415841490	9860	9860	9860	9860	1
379	20241024	135300	415831630	9850	9850	9850	9850	0
380	20241024	135200	415831630	9850	9850	9850	9850	0
381	20241024	135100	415831630	9850	9850	9850	9850	0
382	20241024	135000	415831630	9850	9850	9850	9850	0
383	20241024	134900	415831630	9850	9850	9850	9850	192
384	20241024	134800	413940430	9850	9850	9850	9850	0
385	20241024	134700	413940430	9850	9850	9850	9850	50
386	20241024	134600	413447930	9850	9850	9850	9850	5
387	20241024	134500	413398680	9850	9850	9850	9850	0
388	20241024	134400	413398680	9850	9850	9850	9850	0
389	20241024	134300	413398680	9850	9850	9850	9850	0
390	20241024	134200	413398680	9850	9850	9850	9850	0
391	20241024	134100	413398680	9850	9850	9850	9850	1
392	20241024	134000	413388830	9820	9820	9820	9820	0
393	20241024	133900	413388830	9820	9820	9820	9820	150
394	20241024	133800	411915830	9860	9860	9860	9860	0
395	20241024	133700	411915830	9860	9830	9860	9820	6
396	20241024	133600	411856850	9840	9840	9840	9840	0
397	20241024	133500	411856850	9840	9850	9850	9840	170
398	20241024	133400	410182850	9850	9850	9850	9850	83
399	20241024	133300	409365300	9840	9840	9840	9840	0
400	20241024	133200	409365300	9840	9840	9840	9840	0
401	20241024	133100	409365300	9840	9840	9840	9840	150
402	20241024	133000	407889300	9840	9840	9840	9840	50
403	20241024	132900	407397300	9840	9840	9840	9840	0
404	20241024	132800	407397300	9840	9840	9840	9840	204
405	20241024	132700	405389940	9840	9840	9840	9840	1
406	20241024	132600	405380100	9840	9840	9840	9840	9
407	20241024	132500	405291540	9840	9830	9840	9830	26
408	20241024	132400	405035950	9830	9820	9830	9820	78
409	20241024	132300	404269980	9820	9820	9820	9820	0
410	20241024	132200	404269980	9820	9820	9820	9820	100
411	20241024	132100	403287980	9820	9810	9820	9810	41
412	20241024	132000	402885760	9820	9820	9820	9820	0
413	20241024	131900	402885760	9820	9820	9820	9820	0
414	20241024	131800	402885760	9820	9820	9820	9820	0
415	20241024	131700	402885760	9820	9820	9820	9820	1
416	20241024	131600	402875940	9820	9820	9820	9820	0
417	20241024	131500	402875940	9820	9820	9820	9820	0
418	20241024	131400	402875940	9820	9820	9820	9820	2
419	20241024	131300	402856300	9820	9820	9820	9820	0
420	20241024	131200	402856300	9820	9820	9820	9810	12
421	20241024	131100	402738560	9810	9810	9810	9810	16
422	20241024	131000	402581600	9820	9820	9820	9820	0
423	20241024	130900	402581600	9820	9820	9820	9820	0
424	20241024	130800	402581600	9820	9820	9820	9820	1
425	20241024	130700	402571780	9820	9820	9820	9820	0
426	20241024	130600	402571780	9820	9800	9820	9800	71
427	20241024	130500	401875960	9820	9820	9820	9820	0
428	20241024	130400	401875960	9820	9820	9820	9820	0
429	20241024	130300	401875960	9820	9820	9820	9820	0
430	20241024	130200	401875960	9820	9820	9820	9820	0
431	20241024	130100	401875960	9820	9820	9820	9820	0
432	20241024	130000	401875960	9820	9820	9820	9820	0
433	20241024	125900	401875960	9820	9820	9820	9820	2
434	20241024	125800	401856320	9820	9820	9820	9820	0
435	20241024	125700	401856320	9820	9800	9820	9800	30
436	20241024	125600	401562300	9820	9820	9820	9820	0
437	20241024	125500	401562300	9820	9820	9820	9820	0
438	20241024	125400	401562300	9820	9810	9820	9810	2
439	20241024	125300	401542670	9810	9810	9810	9810	1
440	20241024	125200	401532860	9800	9800	9800	9800	0
441	20241024	125100	401532860	9800	9800	9800	9800	75
442	20241024	125000	400797860	9800	9800	9800	9800	0
443	20241024	124900	400797860	9800	9800	9800	9800	0
444	20241024	124800	400797860	9800	9800	9800	9800	128
445	20241024	124700	399543460	9810	9810	9810	9810	21
446	20241024	124600	399337450	9820	9820	9820	9820	1
447	20241024	124500	399327630	9830	9830	9830	9830	70
448	20241024	124400	398639530	9830	9830	9830	9830	0
449	20241024	124300	398639530	9830	9820	9830	9820	16
450	20241024	124200	398482260	9830	9830	9830	9830	0
451	20241024	124100	398482260	9830	9830	9830	9820	367
452	20241024	124000	394878260	9830	9830	9830	9830	0
453	20241024	123900	394878260	9830	9830	9830	9830	0
454	20241024	123800	394878260	9830	9830	9830	9830	0
455	20241024	123700	394878260	9830	9830	9830	9830	0
456	20241024	123600	394878260	9830	9820	9830	9820	142
457	20241024	123500	393483810	9830	9830	9830	9830	0
458	20241024	123400	393483810	9830	9830	9830	9830	0
459	20241024	123300	393483810	9830	9830	9830	9830	0
460	20241024	123200	393483810	9830	9830	9830	9830	0
461	20241024	123100	393483810	9830	9830	9830	9830	5
462	20241024	123000	393434660	9830	9830	9830	9830	1
463	20241024	122900	393424830	9830	9830	9830	9830	0
464	20241024	122800	393424830	9830	9830	9830	9830	0
465	20241024	122700	393424830	9830	9830	9830	9830	21
466	20241024	122600	393218400	9830	9830	9830	9830	0
467	20241024	122500	393218400	9830	9830	9830	9830	0
468	20241024	122400	393218400	9830	9830	9830	9830	0
469	20241024	122300	393218400	9830	9830	9830	9830	1
470	20241024	122200	393208570	9830	9820	9830	9820	101
471	20241024	122100	392216740	9820	9820	9820	9820	0
472	20241024	122000	392216740	9820	9820	9820	9820	0
473	20241024	121900	392216740	9820	9820	9820	9820	0
474	20241024	121800	392216740	9820	9820	9820	9820	29
475	20241024	121700	391931960	9820	9820	9820	9820	0
476	20241024	121600	391931960	9820	9820	9820	9820	0
477	20241024	121500	391931960	9820	9820	9820	9820	37
478	20241024	121400	391568620	9820	9820	9820	9820	0
479	20241024	121300	391568620	9820	9820	9820	9820	0
480	20241024	121200	391568620	9820	9820	9820	9820	0
481	20241024	121100	391568620	9820	9820	9820	9820	0
482	20241024	121000	391568620	9820	9810	9820	9810	150
483	20241024	120900	390095630	9820	9820	9820	9820	0
484	20241024	120800	390095630	9820	9820	9820	9820	49
485	20241024	120700	389614450	9820	9820	9820	9820	0
486	20241024	120600	389614450	9820	9820	9820	9820	0
487	20241024	120500	389614450	9820	9820	9820	9820	0
488	20241024	120400	389614450	9820	9820	9820	9820	0
489	20241024	120300	389614450	9820	9820	9820	9820	0
490	20241024	120200	389614450	9820	9820	9820	9820	0
491	20241024	120100	389614450	9820	9820	9820	9820	0
492	20241024	120000	389614450	9820	9820	9820	9820	0
493	20241024	115900	389614450	9820	9820	9820	9820	2
494	20241024	115800	389594810	9820	9820	9820	9820	0
495	20241024	115700	389594810	9820	9820	9820	9820	0
496	20241024	115600	389594810	9820	9820	9820	9820	0
497	20241024	115500	389594810	9820	9820	9820	9820	0
498	20241024	115400	389594810	9820	9820	9820	9820	0
499	20241024	115300	389594810	9820	9820	9820	9820	0
500	20241024	115200	389594810	9820	9820	9820	9820	0
501	20241024	115100	389594810	9820	9820	9820	9820	0
502	20241024	115000	389594810	9820	9800	9820	9800	6
503	20241024	114900	389535990	9800	9800	9800	9800	0
504	20241024	114800	389535990	9800	9800	9800	9800	0
505	20241024	114700	389535990	9800	9800	9800	9800	0
506	20241024	114600	389535990	9800	9800	9800	9800	63
507	20241024	114500	388918590	9790	9790	9790	9790	95
508	20241024	114400	387988540	9800	9800	9800	9800	0
509	20241024	114300	387988540	9800	9800	9800	9800	20
510	20241024	114200	387792540	9800	9800	9800	9800	0
511	20241024	114100	387792540	9800	9800	9800	9800	1
512	20241024	114000	387782740	9790	9790	9790	9790	0
513	20241024	113900	387782740	9790	9790	9790	9790	0
514	20241024	113800	387782740	9790	9790	9790	9790	2
515	20241024	113700	387763160	9800	9800	9800	9800	0
516	20241024	113600	387763160	9800	9800	9800	9800	0
517	20241024	113500	387763160	9800	9800	9800	9800	1
518	20241024	113400	387753360	9800	9800	9800	9800	0
519	20241024	113300	387753360	9800	9800	9800	9800	2
520	20241024	113200	387733760	9830	9830	9830	9830	0
521	20241024	113100	387733760	9830	9830	9830	9830	0
522	20241024	113000	387733760	9830	9830	9830	9830	0
523	20241024	112900	387733760	9830	9830	9830	9830	0
524	20241024	112800	387733760	9830	9830	9830	9830	0
525	20241024	112700	387733760	9830	9830	9830	9830	0
526	20241024	112600	387733760	9830	9810	9830	9810	200
527	20241024	112500	385770080	9810	9810	9810	9810	1
528	20241024	112400	385760270	9790	9790	9790	9790	0
529	20241024	112300	385760270	9790	9790	9790	9790	4
530	20241024	112200	385721110	9790	9790	9790	9790	1
531	20241024	112100	385711320	9780	9780	9780	9780	0
532	20241024	112000	385711320	9780	9780	9780	9780	0
533	20241024	111900	385711320	9780	9770	9780	9770	153
534	20241024	111800	384216220	9780	9780	9780	9780	0
535	20241024	111700	384216220	9780	9780	9780	9780	0
536	20241024	111600	384216220	9780	9780	9780	9780	1
537	20241024	111500	384206440	9780	9770	9780	9770	44
538	20241024	111400	383776550	9770	9770	9770	9770	30
539	20241024	111300	383483450	9780	9780	9780	9780	0
540	20241024	111200	383483450	9780	9780	9780	9780	0
541	20241024	111100	383483450	9780	9780	9780	9780	1
542	20241024	111000	383473670	9780	9780	9780	9780	662
543	20241024	110900	376999310	9800	9800	9800	9800	1
544	20241024	110800	376989510	9800	9790	9800	9790	4
545	20241024	110700	376950340	9790	9790	9790	9790	0
546	20241024	110600	376950340	9790	9790	9790	9790	1
547	20241024	110500	376940550	9820	9820	9820	9820	0
548	20241024	110400	376940550	9820	9820	9820	9820	0
549	20241024	110300	376940550	9820	9820	9820	9820	3
550	20241024	110200	376911090	9820	9820	9820	9820	0
551	20241024	110100	376911090	9820	9820	9820	9820	0
552	20241024	110000	376911090	9820	9820	9820	9820	9
553	20241024	105900	376822710	9820	9820	9820	9750	55
554	20241024	105800	376283640	9820	9820	9820	9780	6
555	20241024	105700	376224760	9800	9800	9800	9800	80
556	20241024	105600	375440760	9800	9800	9800	9800	0
557	20241024	105500	375440760	9800	9800	9800	9800	0
558	20241024	105400	375440760	9800	9800	9800	9800	1
559	20241024	105300	375430960	9750	9750	9750	9750	0
560	20241024	105200	375430960	9750	9750	9750	9740	1321
561	20241024	105100	362553970	9750	9750	9750	9750	10
562	20241024	105000	362456470	9750	9750	9750	9750	0
563	20241024	104900	362456470	9750	9750	9750	9750	152
564	20241024	104800	360974470	9750	9760	9760	9750	150
565	20241024	104700	359511960	9800	9750	9800	9750	118
566	20241024	104600	358361220	9750	9790	9790	9750	495
567	20241024	104500	353534520	9790	9790	9790	9790	86
568	20241024	104400	352692580	9790	9790	9790	9790	0
569	20241024	104300	352692580	9790	9800	9800	9790	61
570	20241024	104200	352095380	9800	9800	9800	9800	0
571	20241024	104100	352095380	9800	9800	9800	9800	11
572	20241024	104000	351987580	9820	9820	9820	9820	1
573	20241024	103900	351977760	9790	9790	9790	9790	0
574	20241024	103800	351977760	9790	9790	9790	9790	0
575	20241024	103700	351977760	9790	9790	9790	9790	0
576	20241024	103600	351977760	9790	9790	9790	9790	0
577	20241024	103500	351977760	9790	9790	9790	9790	3
578	20241024	103400	351948390	9790	9790	9790	9790	11
579	20241024	103300	351840700	9790	9770	9790	9770	55
580	20241024	103200	351303330	9760	9760	9760	9760	0
581	20241024	103100	351303330	9760	9760	9760	9760	1
582	20241024	103000	351293570	9760	9760	9760	9760	0
583	20241024	102900	351293570	9760	9760	9760	9760	0
584	20241024	102800	351293570	9760	9760	9760	9760	0
585	20241024	102700	351293570	9760	9760	9760	9760	70
586	20241024	102600	350610370	9750	9750	9750	9750	79
587	20241024	102500	349840120	9740	9740	9740	9740	0
588	20241024	102400	349840120	9740	9740	9740	9740	1
589	20241024	102300	349830380	9750	9750	9750	9750	52
590	20241024	102200	349323380	9760	9780	9780	9760	460
591	20241024	102100	344829350	9790	9790	9790	9790	1
592	20241024	102000	344819560	9780	9780	9780	9780	0
593	20241024	101900	344819560	9780	9780	9780	9780	176
594	20241024	101800	343098280	9790	9810	9810	9790	477
595	20241024	101700	338427890	9820	9820	9820	9820	0
596	20241024	101600	338427890	9820	9820	9820	9820	0
597	20241024	101500	338427890	9820	9820	9820	9820	203
598	20241024	101400	336434430	9830	9830	9830	9830	200
599	20241024	101300	334468430	9830	9830	9830	9830	0
600	20241024	101200	334468430	9830	9830	9830	9830	202
601	20241024	101100	332482770	9830	9830	9830	9830	2
602	20241024	101000	332463110	9820	9820	9820	9820	25
603	20241024	100900	332217610	9820	9820	9820	9820	0
604	20241024	100800	332217610	9820	9820	9820	9820	4
605	20241024	100700	332178330	9820	9820	9820	9820	2
606	20241024	100600	332158690	9810	9810	9810	9810	1
607	20241024	100500	332148880	9810	9810	9810	9810	0
608	20241024	100400	332148880	9810	9810	9810	9810	1
609	20241024	100300	332139070	9810	9810	9810	9810	1
610	20241024	100200	332129260	9800	9810	9810	9800	219
611	20241024	100100	329983000	9810	9810	9810	9810	315
612	20241024	100000	326892850	9820	9830	9830	9820	38
613	20241024	095900	326519680	9820	9820	9820	9820	15
614	20241024	095800	326372380	9810	9810	9810	9810	111
615	20241024	095700	325283470	9810	9810	9810	9810	0
616	20241024	095600	325283470	9810	9810	9810	9810	0
617	20241024	095500	325283470	9810	9810	9810	9810	2
618	20241024	095400	325263850	9810	9820	9820	9810	21
619	20241024	095300	325057690	9820	9820	9820	9820	9
620	20241024	095200	324969310	9800	9800	9800	9800	3
621	20241024	095100	324939910	9800	9800	9800	9800	0
622	20241024	095000	324939910	9800	9790	9800	9790	101
623	20241024	094900	323951090	9790	9790	9790	9790	10
624	20241024	094800	323853190	9790	9790	9790	9790	10
625	20241024	094700	323755290	9790	9780	9790	9780	97
626	20241024	094600	322806520	9780	9780	9780	9780	23
627	20241024	094500	322581580	9780	9780	9780	9780	9
628	20241024	094400	322493560	9770	9770	9770	9770	200
629	20241024	094300	320539560	9760	9760	9760	9760	2
630	20241024	094200	320520040	9760	9770	9770	9760	12
631	20241024	094100	320402820	9770	9760	9770	9760	13
632	20241024	094000	320275850	9760	9760	9760	9760	3
633	20241024	093900	320246570	9760	9760	9760	9760	140
634	20241024	093800	318880170	9760	9760	9760	9760	6
635	20241024	093700	318821610	9760	9760	9760	9760	1
636	20241024	093600	318811850	9710	9750	9750	9710	263
637	20241024	093500	316250400	9750	9750	9750	9750	1
638	20241024	093400	316240650	9700	9700	9700	9700	204
639	20241024	093300	314261850	9700	9700	9700	9700	5
640	20241024	093200	314213350	9680	9680	9680	9680	0
641	20241024	093100	314213350	9680	9680	9680	9680	182
642	20241024	093000	312451590	9700	9710	9710	9700	261
643	20241024	092900	309917890	9700	9700	9700	9680	325
644	20241024	092800	306769730	9700	9640	9700	9640	631
645	20241024	092700	300656830	9640	9660	9660	9610	1837
646	20241024	092600	282966120	9660	9710	9760	9660	3620
647	20241024	092500	247890570	9720	9780	9780	9710	3469
648	20241024	092400	214175640	9780	9740	9780	9740	606
649	20241024	092300	208272980	9780	9750	9780	9750	8
650	20241024	092200	208194950	9780	9730	9780	9730	1072
651	20241024	092100	197735370	9730	9750	9750	9730	720
652	20241024	092000	190718860	9790	9750	9790	9740	171
653	20241024	091900	189052220	9800	9760	9800	9750	667
654	20241024	091800	182548420	9830	9820	9830	9760	1648
655	20241024	091700	166394070	9820	9820	9820	9820	101
656	20241024	091600	165402250	9820	9810	9820	9750	3556
657	20241024	091500	130637260	9800	9800	9800	9800	21
658	20241024	091400	130431460	9800	9810	9810	9800	388
659	20241024	091300	126626180	9810	9780	9810	9780	184
660	20241024	091200	124825340	9780	9810	9820	9780	1940
661	20241024	091100	105807870	9810	9810	9810	9810	0
662	20241024	091000	105807870	9810	9810	9810	9810	610
663	20241024	090900	99823770	9800	9790	9830	9790	142
664	20241024	090800	98432270	9780	9890	9890	9780	3214
665	20241024	090700	66888960	9890	9850	9890	9830	1352
666	20241024	090600	53566560	9830	9850	9850	9830	779
667	20241024	090500	45901650	9850	9890	9890	9850	1075
668	20241024	090400	35295210	9890	9900	9900	9880	350
669	20241024	090300	31834470	9900	9940	9940	9900	1814
670	20241024	090200	13853810	10040	10040	10040	10040	0
671	20241024	090100	13853810	10040	10030	10040	10030	300
672	20241024	090000	10842670	10030	9920	10030	9920	1093