KissMeData/234340/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205000	746150230	16050	16050	16050	16050	210
3	20241024	204900	746150230	16050	16050	16050	16050	0
4	20241024	204800	746150230	16050	16050	16050	16050	0
5	20241024	204700	746150230	16050	16050	16050	16050	0
6	20241024	204600	746150230	16050	16050	16050	16050	0
7	20241024	204500	746150230	16050	16050	16050	16050	0
8	20241024	204400	746150230	16050	16050	16050	16050	0
9	20241024	204300	746150230	16050	16050	16050	16050	0
10	20241024	204200	746150230	16050	16050	16050	16050	0
11	20241024	204100	746150230	16050	16050	16050	16050	0
12	20241024	204000	746150230	16050	16050	16050	16050	0
13	20241024	203900	746150230	16050	16050	16050	16050	0
14	20241024	203800	746150230	16050	16050	16050	16050	0
15	20241024	203700	746150230	16050	16050	16050	16050	0
16	20241024	203600	746150230	16050	16050	16050	16050	0
17	20241024	203500	746150230	16050	16050	16050	16050	0
18	20241024	203400	746150230	16050	16050	16050	16050	0
19	20241024	203300	746150230	16050	16050	16050	16050	0
20	20241024	203200	746150230	16050	16050	16050	16050	0
21	20241024	203100	746150230	16050	16050	16050	16050	0
22	20241024	203000	746150230	16050	16050	16050	16050	0
23	20241024	202900	746150230	16050	16050	16050	16050	0
24	20241024	202800	746150230	16050	16050	16050	16050	0
25	20241024	202700	746150230	16050	16050	16050	16050	0
26	20241024	202600	746150230	16050	16050	16050	16050	0
27	20241024	202500	746150230	16050	16050	16050	16050	0
28	20241024	202400	746150230	16050	16050	16050	16050	0
29	20241024	202300	746150230	16050	16050	16050	16050	0
30	20241024	202200	746150230	16050	16050	16050	16050	0
31	20241024	202100	746150230	16050	16050	16050	16050	0
32	20241024	202000	746150230	16050	16050	16050	16050	210
33	20241024	201900	746150230	16050	16050	16050	16050	0
34	20241024	201800	746150230	16050	16050	16050	16050	0
35	20241024	201700	746150230	16050	16050	16050	16050	0
36	20241024	201600	746150230	16050	16050	16050	16050	0
37	20241024	201500	746150230	16050	16050	16050	16050	0
38	20241024	201400	746150230	16050	16050	16050	16050	0
39	20241024	201300	746150230	16050	16050	16050	16050	0
40	20241024	201200	746150230	16050	16050	16050	16050	0
41	20241024	201100	746150230	16050	16050	16050	16050	0
42	20241024	201000	746150230	16050	16050	16050	16050	0
43	20241024	200900	746150230	16050	16050	16050	16050	0
44	20241024	200800	746150230	16050	16050	16050	16050	0
45	20241024	200700	746150230	16050	16050	16050	16050	0
46	20241024	200600	746150230	16050	16050	16050	16050	0
47	20241024	200500	746150230	16050	16050	16050	16050	0
48	20241024	200400	746150230	16050	16050	16050	16050	0
49	20241024	200300	746150230	16050	16050	16050	16050	0
50	20241024	200200	746150230	16050	16050	16050	16050	0
51	20241024	200100	746150230	16050	16050	16050	16050	0
52	20241024	200000	746150230	16050	16050	16050	16050	0
53	20241024	195900	746150230	16050	16050	16050	16050	0
54	20241024	195800	746150230	16050	16050	16050	16050	0
55	20241024	195700	746150230	16050	16050	16050	16050	0
56	20241024	195600	746150230	16050	16050	16050	16050	0
57	20241024	195500	746150230	16050	16050	16050	16050	0
58	20241024	195400	746150230	16050	16050	16050	16050	0
59	20241024	195300	746150230	16050	16050	16050	16050	0
60	20241024	195200	746150230	16050	16050	16050	16050	0
61	20241024	195100	746150230	16050	16050	16050	16050	0
62	20241024	195000	746150230	16050	16050	16050	16050	210
63	20241024	194900	746150230	16050	16050	16050	16050	0
64	20241024	194800	746150230	16050	16050	16050	16050	0
65	20241024	194700	746150230	16050	16050	16050	16050	0
66	20241024	194600	746150230	16050	16050	16050	16050	0
67	20241024	194500	746150230	16050	16050	16050	16050	0
68	20241024	194400	746150230	16050	16050	16050	16050	0
69	20241024	194300	746150230	16050	16050	16050	16050	0
70	20241024	194200	746150230	16050	16050	16050	16050	0
71	20241024	194100	746150230	16050	16050	16050	16050	0
72	20241024	194000	746150230	16050	16050	16050	16050	0
73	20241024	193900	746150230	16050	16050	16050	16050	0
74	20241024	193800	746150230	16050	16050	16050	16050	0
75	20241024	193700	746150230	16050	16050	16050	16050	0
76	20241024	193600	746150230	16050	16050	16050	16050	0
77	20241024	193500	746150230	16050	16050	16050	16050	0
78	20241024	193400	746150230	16050	16050	16050	16050	0
79	20241024	193300	746150230	16050	16050	16050	16050	0
80	20241024	193200	746150230	16050	16050	16050	16050	0
81	20241024	193100	746150230	16050	16050	16050	16050	0
82	20241024	193000	746150230	16050	16050	16050	16050	0
83	20241024	192900	746150230	16050	16050	16050	16050	0
84	20241024	192800	746150230	16050	16050	16050	16050	0
85	20241024	192700	746150230	16050	16050	16050	16050	0
86	20241024	192600	746150230	16050	16050	16050	16050	0
87	20241024	192500	746150230	16050	16050	16050	16050	0
88	20241024	192400	746150230	16050	16050	16050	16050	0
89	20241024	192300	746150230	16050	16050	16050	16050	0
90	20241024	192200	746150230	16050	16050	16050	16050	0
91	20241024	192100	746150230	16050	16050	16050	16050	0
92	20241024	192000	746150230	16050	16050	16050	16050	210
93	20241024	191900	746150230	16050	16050	16050	16050	0
94	20241024	191800	746150230	16050	16050	16050	16050	0
95	20241024	191700	746150230	16050	16050	16050	16050	0
96	20241024	191600	746150230	16050	16050	16050	16050	0
97	20241024	191500	746150230	16050	16050	16050	16050	0
98	20241024	191400	746150230	16050	16050	16050	16050	0
99	20241024	191300	746150230	16050	16050	16050	16050	0
100	20241024	191200	746150230	16050	16050	16050	16050	0
101	20241024	191100	746150230	16050	16050	16050	16050	0
102	20241024	191000	746150230	16050	16050	16050	16050	0
103	20241024	190900	746150230	16050	16050	16050	16050	0
104	20241024	190800	746150230	16050	16050	16050	16050	0
105	20241024	190700	746150230	16050	16050	16050	16050	0
106	20241024	190600	746150230	16050	16050	16050	16050	0
107	20241024	190500	746150230	16050	16050	16050	16050	0
108	20241024	190400	746150230	16050	16050	16050	16050	0
109	20241024	190300	746150230	16050	16050	16050	16050	0
110	20241024	190200	746150230	16050	16050	16050	16050	0
111	20241024	190100	746150230	16050	16050	16050	16050	0
112	20241024	190000	746150230	16050	16050	16050	16050	0
113	20241024	185900	746150230	16050	16050	16050	16050	0
114	20241024	185800	746150230	16050	16050	16050	16050	0
115	20241024	185700	746150230	16050	16050	16050	16050	0
116	20241024	185600	746150230	16050	16050	16050	16050	0
117	20241024	185500	746150230	16050	16050	16050	16050	0
118	20241024	185400	746150230	16050	16050	16050	16050	0
119	20241024	185300	746150230	16050	16050	16050	16050	0
120	20241024	185200	746150230	16050	16050	16050	16050	0
121	20241024	185100	746150230	16050	16050	16050	16050	0
122	20241024	185000	746150230	16050	16050	16050	16050	210
123	20241024	184900	746150230	16050	16050	16050	16050	0
124	20241024	184800	746150230	16050	16050	16050	16050	0
125	20241024	184700	746150230	16050	16050	16050	16050	0
126	20241024	184600	746150230	16050	16050	16050	16050	0
127	20241024	184500	746150230	16050	16050	16050	16050	0
128	20241024	184400	746150230	16050	16050	16050	16050	0
129	20241024	184300	746150230	16050	16050	16050	16050	0
130	20241024	184200	746150230	16050	16050	16050	16050	0
131	20241024	184100	746150230	16050	16050	16050	16050	0
132	20241024	184000	746150230	16050	16050	16050	16050	0
133	20241024	183900	746150230	16050	16050	16050	16050	0
134	20241024	183800	746150230	16050	16050	16050	16050	0
135	20241024	183700	746150230	16050	16050	16050	16050	0
136	20241024	183600	746150230	16050	16050	16050	16050	0
137	20241024	183500	746150230	16050	16050	16050	16050	0
138	20241024	183400	746150230	16050	16050	16050	16050	0
139	20241024	183300	746150230	16050	16050	16050	16050	0
140	20241024	183200	746150230	16050	16050	16050	16050	0
141	20241024	183100	746150230	16050	16050	16050	16050	0
142	20241024	183000	746150230	16050	16050	16050	16050	0
143	20241024	182900	746150230	16050	16050	16050	16050	0
144	20241024	182800	746150230	16050	16050	16050	16050	0
145	20241024	182700	746150230	16050	16050	16050	16050	0
146	20241024	182600	746150230	16050	16050	16050	16050	0
147	20241024	182500	746150230	16050	16050	16050	16050	0
148	20241024	182400	746150230	16050	16050	16050	16050	0
149	20241024	182300	746150230	16050	16050	16050	16050	0
150	20241024	182200	746150230	16050	16050	16050	16050	0
151	20241024	182100	746150230	16050	16050	16050	16050	0
152	20241024	182000	746150230	16050	16050	16050	16050	210
153	20241024	181900	746150230	16050	16050	16050	16050	0
154	20241024	181800	746150230	16050	16050	16050	16050	0
155	20241024	181700	746150230	16050	16050	16050	16050	0
156	20241024	181600	746150230	16050	16050	16050	16050	0
157	20241024	181500	746150230	16050	16050	16050	16050	0
158	20241024	181400	746150230	16050	16050	16050	16050	0
159	20241024	181300	746150230	16050	16050	16050	16050	0
160	20241024	181200	746150230	16050	16050	16050	16050	0
161	20241024	181100	746150230	16050	16050	16050	16050	0
162	20241024	181000	746150230	16050	16050	16050	16050	0
163	20241024	180900	746150230	16050	16050	16050	16050	0
164	20241024	180800	746150230	16050	16050	16050	16050	0
165	20241024	180700	746150230	16050	16050	16050	16050	0
166	20241024	180600	746150230	16050	16050	16050	16050	0
167	20241024	180500	746150230	16050	16050	16050	16050	0
168	20241024	180400	746150230	16050	16050	16050	16050	0
169	20241024	180300	746150230	16050	16050	16050	16050	0
170	20241024	180200	746150230	16050	16050	16050	16050	0
171	20241024	180100	746150230	16050	16050	16050	16050	0
172	20241024	180000	746150230	16050	16050	16050	16050	0
173	20241024	175900	746150230	16050	16050	16050	16050	0
174	20241024	175800	746150230	16050	16050	16050	16050	0
175	20241024	175700	746150230	16050	16050	16050	16050	0
176	20241024	175600	746150230	16050	16050	16050	16050	0
177	20241024	175500	746150230	16050	16050	16050	16050	0
178	20241024	175400	746150230	16050	16050	16050	16050	0
179	20241024	175300	746150230	16050	16050	16050	16050	0
180	20241024	175200	746150230	16050	16050	16050	16050	0
181	20241024	175100	746150230	16050	16050	16050	16050	0
182	20241024	175000	746150230	16050	16050	16050	16050	210
183	20241024	174900	746150230	16050	16050	16050	16050	0
184	20241024	174800	746150230	16050	16050	16050	16050	0
185	20241024	174700	746150230	16050	16050	16050	16050	0
186	20241024	174600	746150230	16050	16050	16050	16050	0
187	20241024	174500	746150230	16050	16050	16050	16050	0
188	20241024	174400	746150230	16050	16050	16050	16050	0
189	20241024	174300	746150230	16050	16050	16050	16050	0
190	20241024	174200	746150230	16050	16050	16050	16050	0
191	20241024	174100	746150230	16050	16050	16050	16050	0
192	20241024	174000	746150230	16050	16050	16050	16050	0
193	20241024	173900	746150230	16050	16050	16050	16050	0
194	20241024	173800	746150230	16050	16050	16050	16050	0
195	20241024	173700	746150230	16050	16050	16050	16050	0
196	20241024	173600	746150230	16050	16050	16050	16050	0
197	20241024	173500	746150230	16050	16050	16050	16050	0
198	20241024	173400	746150230	16050	16050	16050	16050	0
199	20241024	173300	746150230	16050	16050	16050	16050	0
200	20241024	173200	746150230	16050	16050	16050	16050	0
201	20241024	173100	746150230	16050	16050	16050	16050	0
202	20241024	173000	746150230	16050	16050	16050	16050	0
203	20241024	172900	746150230	16050	16050	16050	16050	0
204	20241024	172800	746150230	16050	16050	16050	16050	0
205	20241024	172700	746150230	16050	16050	16050	16050	0
206	20241024	172600	746150230	16050	16050	16050	16050	0
207	20241024	172500	746150230	16050	16050	16050	16050	0
208	20241024	172400	746150230	16050	16050	16050	16050	0
209	20241024	172300	746150230	16050	16050	16050	16050	0
210	20241024	172200	746150230	16050	16050	16050	16050	0
211	20241024	172100	746150230	16050	16050	16050	16050	0
212	20241024	172000	746150230	16050	16050	16050	16050	210
213	20241024	171900	746150230	16050	16050	16050	16050	0
214	20241024	171800	746150230	16050	16050	16050	16050	0
215	20241024	171700	746150230	16050	16050	16050	16050	0
216	20241024	171600	746150230	16050	16050	16050	16050	0
217	20241024	171500	746150230	16050	16050	16050	16050	0
218	20241024	171400	746150230	16050	16050	16050	16050	0
219	20241024	171300	746150230	16050	16050	16050	16050	0
220	20241024	171200	746150230	16050	16050	16050	16050	0
221	20241024	171100	746150230	16050	16050	16050	16050	0
222	20241024	171000	746150230	16050	16050	16050	16050	0
223	20241024	170900	746150230	16050	16050	16050	16050	0
224	20241024	170800	746150230	16050	16050	16050	16050	0
225	20241024	170700	746150230	16050	16050	16050	16050	0
226	20241024	170600	746150230	16050	16050	16050	16050	0
227	20241024	170500	746150230	16050	16050	16050	16050	0
228	20241024	170400	746150230	16050	16050	16050	16050	0
229	20241024	170300	746150230	16050	16050	16050	16050	0
230	20241024	170200	746150230	16050	16050	16050	16050	0
231	20241024	170100	746150230	16050	16050	16050	16050	0
232	20241024	170000	746150230	16050	16050	16050	16050	0
233	20241024	165900	746150230	16050	16050	16050	16050	0
234	20241024	165800	746150230	16050	16050	16050	16050	0
235	20241024	165700	746150230	16050	16050	16050	16050	0
236	20241024	165600	746150230	16050	16050	16050	16050	0
237	20241024	165500	746150230	16050	16050	16050	16050	0
238	20241024	165400	746150230	16050	16050	16050	16050	0
239	20241024	165300	746150230	16050	16050	16050	16050	0
240	20241024	165200	746150230	16050	16050	16050	16050	0
241	20241024	165100	746150230	16050	16050	16050	16050	0
242	20241024	165000	746150230	16050	16050	16050	16050	210
243	20241024	164900	746150230	16050	16050	16050	16050	0
244	20241024	164800	746150230	16050	16050	16050	16050	0
245	20241024	164700	746150230	16050	16050	16050	16050	0
246	20241024	164600	746150230	16050	16050	16050	16050	0
247	20241024	164500	746150230	16050	16050	16050	16050	0
248	20241024	164400	746150230	16050	16050	16050	16050	0
249	20241024	164300	746150230	16050	16050	16050	16050	0
250	20241024	164200	746150230	16050	16050	16050	16050	0
251	20241024	164100	746150230	16050	16050	16050	16050	0
252	20241024	164000	746150230	16050	16050	16050	16050	0
253	20241024	163900	746150230	16050	16050	16050	16050	0
254	20241024	163800	746150230	16050	16050	16050	16050	0
255	20241024	163700	746150230	16050	16050	16050	16050	0
256	20241024	163600	746150230	16050	16050	16050	16050	0
257	20241024	163500	746150230	16050	16050	16050	16050	0
258	20241024	163400	746150230	16050	16050	16050	16050	0
259	20241024	163300	746150230	16050	16050	16050	16050	0
260	20241024	163200	746150230	16050	16050	16050	16050	0
261	20241024	163100	746150230	16050	16050	16050	16050	0
262	20241024	163000	746150230	16050	16050	16050	16050	0
263	20241024	162900	746150230	16050	16050	16050	16050	0
264	20241024	162800	746150230	16050	16050	16050	16050	0
265	20241024	162700	746150230	16050	16050	16050	16050	0
266	20241024	162600	746150230	16050	16050	16050	16050	0
267	20241024	162500	746150230	16050	16050	16050	16050	0
268	20241024	162400	746150230	16050	16050	16050	16050	0
269	20241024	162300	746150230	16050	16050	16050	16050	0
270	20241024	162200	746150230	16050	16050	16050	16050	0
271	20241024	162100	746150230	16050	16050	16050	16050	0
272	20241024	162000	746150230	16050	16050	16050	16050	210
273	20241024	161900	746150230	16050	16050	16050	16050	0
274	20241024	161800	746150230	16050	16050	16050	16050	0
275	20241024	161700	746150230	16050	16050	16050	16050	0
276	20241024	161600	746150230	16050	16050	16050	16050	0
277	20241024	161500	746150230	16050	16050	16050	16050	0
278	20241024	161400	746150230	16050	16050	16050	16050	0
279	20241024	161300	746150230	16050	16050	16050	16050	0
280	20241024	161200	746150230	16050	16050	16050	16050	0
281	20241024	161100	746150230	16050	16050	16050	16050	0
282	20241024	161000	746150230	16050	16050	16050	16050	0
283	20241024	160900	746150230	16050	16050	16050	16050	0
284	20241024	160800	746150230	16050	16050	16050	16050	0
285	20241024	160700	746150230	16050	16050	16050	16050	0
286	20241024	160600	746150230	16050	16050	16050	16050	0
287	20241024	160500	746150230	16050	16050	16050	16050	0
288	20241024	160400	746150230	16050	16050	16050	16050	0
289	20241024	160300	746150230	16050	16050	16050	16050	0
290	20241024	160200	746150230	16050	16050	16050	16050	0
291	20241024	160100	746150230	16050	16050	16050	16050	0
292	20241024	160000	746150230	16050	16050	16050	16050	0
293	20241024	155900	746150230	16050	16050	16050	16050	0
294	20241024	155800	746150230	16050	16050	16050	16050	0
295	20241024	155700	746150230	16050	16050	16050	16050	0
296	20241024	155600	746150230	16050	16050	16050	16050	0
297	20241024	155500	746150230	16050	16050	16050	16050	0
298	20241024	155400	746150230	16050	16050	16050	16050	0
299	20241024	155300	746150230	16050	16050	16050	16050	0
300	20241024	155200	746150230	16050	16050	16050	16050	0
301	20241024	155100	746150230	16050	16050	16050	16050	0
302	20241024	155000	746150230	16050	16050	16050	16050	210
303	20241024	154900	746150230	16050	16050	16050	16050	0
304	20241024	154800	746150230	16050	16050	16050	16050	0
305	20241024	154700	746150230	16050	16050	16050	16050	0
306	20241024	154600	746150230	16050	16050	16050	16050	0
307	20241024	154500	746150230	16050	16050	16050	16050	0
308	20241024	154400	746150230	16050	16050	16050	16050	0
309	20241024	154300	746150230	16050	16050	16050	16050	0
310	20241024	154200	746150230	16050	16050	16050	16050	0
311	20241024	154100	746150230	16050	16050	16050	16050	0
312	20241024	154000	746150230	16050	16050	16050	16050	0
313	20241024	153900	746150230	16050	16050	16050	16050	0
314	20241024	153800	746150230	16050	16050	16050	16050	0
315	20241024	153700	746150230	16050	16050	16050	16050	0
316	20241024	153600	746150230	16050	16050	16050	16050	0
317	20241024	153500	746150230	16050	16050	16050	16050	0
318	20241024	153400	746150230	16050	16050	16050	16050	0
319	20241024	153300	746150230	16050	16050	16050	16050	0
320	20241024	153200	746150230	16050	16050	16050	16050	0
321	20241024	153100	746150230	16050	16050	16050	16050	0
322	20241024	153000	746150230	16050	16050	16050	16050	210
323	20241024	152900	742779730	16190	16190	16190	16190	0
324	20241024	152800	742779730	16190	16190	16190	16190	0
325	20241024	152700	742779730	16190	16190	16190	16190	0
326	20241024	152600	742779730	16190	16190	16190	16190	0
327	20241024	152500	742779730	16190	16190	16190	16190	0
328	20241024	152400	742779730	16190	16190	16190	16190	0
329	20241024	152300	742779730	16190	16190	16190	16190	0
330	20241024	152200	742779730	16190	16190	16190	16190	0
331	20241024	152100	742779730	16190	16190	16190	16190	0
332	20241024	152000	742779730	16190	16190	16190	16190	0
333	20241024	151900	742779730	16190	16190	16190	16190	0
334	20241024	151800	742779730	16190	16190	16190	16190	1
335	20241024	151700	742763540	16120	16130	16130	16120	50
336	20241024	151600	741957370	16200	16140	16200	16140	60
337	20241024	151500	740986870	16140	16130	16140	16130	35
338	20241024	151400	740422270	16140	16140	16140	16140	1
339	20241024	151300	740406130	16130	16130	16130	16130	110
340	20241024	151200	738631830	16130	16140	16140	16130	153
341	20241024	151100	736162500	16200	16200	16200	16200	0
342	20241024	151000	736162500	16200	16220	16220	16180	113
343	20241024	150900	734333120	16130	16140	16140	16130	50
344	20241024	150800	733526550	16260	16160	16260	16160	105
345	20241024	150700	731825390	16140	16140	16140	16140	3
346	20241024	150600	731776970	16140	16140	16140	16140	7
347	20241024	150500	731663990	16140	16140	16160	16140	57
348	20241024	150400	730742970	16140	16140	16140	16140	2
349	20241024	150300	730710690	16140	16140	16140	16140	4
350	20241024	150200	730646130	16160	16140	16160	16140	39
351	20241024	150100	730015930	16140	16140	16140	16140	4
352	20241024	150000	729951370	16140	16140	16140	16140	11
353	20241024	145900	729773830	16160	16140	16160	16140	54
354	20241024	145800	728902250	16120	16140	16140	16120	140
355	20241024	145700	726645220	16140	16140	16140	16140	1
356	20241024	145600	726629080	16160	16150	16160	16150	39
357	20241024	145500	725999010	16150	16150	16150	16150	0
358	20241024	145400	725999010	16150	16150	16150	16150	22
359	20241024	145300	725643710	16160	16160	16160	16160	59
360	20241024	145200	724690270	16160	16160	16160	16160	0
361	20241024	145100	724690270	16160	16160	16160	16160	0
362	20241024	145000	724690270	16160	16160	16160	16160	33
363	20241024	144900	724156990	16160	16160	16160	16160	0
364	20241024	144800	724156990	16160	16160	16160	16160	0
365	20241024	144700	724156990	16160	16160	16160	16160	53
366	20241024	144600	723300510	16160	16160	16160	16160	0
367	20241024	144500	723300510	16160	16160	16160	16160	0
368	20241024	144400	723300510	16160	16160	16160	16160	49
369	20241024	144300	722508670	16160	16160	16160	16160	0
370	20241024	144200	722508670	16160	16160	16160	16160	0
371	20241024	144100	722508670	16160	16160	16160	16160	21
372	20241024	144000	722169310	16170	16170	16170	16170	0
373	20241024	143900	722169310	16170	16170	16170	16170	0
374	20241024	143800	722169310	16170	16180	16180	16170	4
375	20241024	143700	722104610	16190	16190	16190	16190	0
376	20241024	143600	722104610	16190	16190	16190	16190	41
377	20241024	143500	721440820	16190	16190	16190	16190	0
378	20241024	143400	721440820	16190	16190	16190	16190	27
379	20241024	143300	721003690	16200	16200	16200	16200	48
380	20241024	143200	720226090	16190	16190	16190	16190	0
381	20241024	143100	720226090	16190	16200	16200	16190	9
382	20241024	143000	720080370	16200	16200	16200	16200	32
383	20241024	142900	719561970	16190	16190	16190	16190	0
384	20241024	142800	719561970	16190	16190	16190	16190	0
385	20241024	142700	719561970	16190	16190	16190	16190	37
386	20241024	142600	718962940	16190	16190	16190	16190	1
387	20241024	142500	718946750	16190	16190	16190	16190	6
388	20241024	142400	718849610	16190	16180	16190	16180	36
389	20241024	142300	718266820	16190	16190	16190	16190	1
390	20241024	142200	718250630	16190	16190	16190	16190	1
391	20241024	142100	718234440	16190	16190	16190	16190	44
392	20241024	142000	717522080	16190	16190	16190	16190	0
393	20241024	141900	717522080	16190	16200	16200	16190	1099
394	20241024	141800	699729020	16200	16200	16200	16200	17
395	20241024	141700	699453620	16200	16200	16200	16200	0
396	20241024	141600	699453620	16200	16220	16220	16200	83
397	20241024	141500	698108370	16220	16220	16220	16220	20
398	20241024	141400	697783970	16210	16210	16210	16210	0
399	20241024	141300	697783970	16210	16210	16210	16210	0
400	20241024	141200	697783970	16210	16210	16210	16210	33
401	20241024	141100	697249040	16200	16200	16200	16200	0
402	20241024	141000	697249040	16200	16210	16210	16200	65
403	20241024	140900	696195620	16210	16210	16210	16210	0
404	20241024	140800	696195620	16210	16210	16210	16210	0
405	20241024	140700	696195620	16210	16210	16210	16210	38
406	20241024	140600	695579640	16210	16200	16210	16200	4
407	20241024	140500	695514830	16200	16240	16240	16200	562
408	20241024	140400	686403920	16270	16270	16270	16270	0
409	20241024	140300	686403920	16270	16270	16270	16270	38
410	20241024	140200	685785660	16280	16280	16280	16280	0
411	20241024	140100	685785660	16280	16280	16280	16280	40
412	20241024	140000	685134460	16280	16280	16280	16280	0
413	20241024	135900	685134460	16280	16280	16280	16280	0
414	20241024	135800	685134460	16280	16280	16280	16280	46
415	20241024	135700	684385580	16280	16280	16280	16280	0
416	20241024	135600	684385580	16280	16280	16280	16280	0
417	20241024	135500	684385580	16280	16280	16280	16280	34
418	20241024	135400	683832060	16270	16270	16270	16270	0
419	20241024	135300	683832060	16270	16270	16270	16270	45
420	20241024	135200	683099910	16260	16260	16260	16260	1
421	20241024	135100	683083650	16260	16260	16260	16260	1
422	20241024	135000	683067390	16270	16270	16270	16270	0
423	20241024	134900	683067390	16270	16270	16270	16270	0
424	20241024	134800	683067390	16270	16270	16270	16270	122
425	20241024	134700	681082450	16270	16270	16270	16270	17
426	20241024	134600	680805860	16270	16260	16270	16260	194
427	20241024	134500	677650180	16250	16250	16250	16250	0
428	20241024	134400	677650180	16250	16250	16250	16250	0
429	20241024	134300	677650180	16250	16250	16250	16250	90
430	20241024	134200	676187680	16240	16240	16240	16240	1
431	20241024	134100	676171440	16260	16260	16260	16260	0
432	20241024	134000	676171440	16260	16260	16260	16260	98
433	20241024	133900	674577960	16280	16280	16320	16280	64
434	20241024	133800	673536000	16260	16280	16280	16260	79
435	20241024	133700	672249920	16270	16270	16270	16270	10
436	20241024	133600	672087220	16280	16280	16280	16280	0
437	20241024	133500	672087220	16280	16280	16280	16280	0
438	20241024	133400	672087220	16280	16280	16280	16280	0
439	20241024	133300	672087220	16280	16280	16280	16280	0
440	20241024	133200	672087220	16280	16280	16280	16280	159
441	20241024	133100	669498700	16270	16270	16270	16270	0
442	20241024	133000	669498700	16270	16270	16270	16270	0
443	20241024	132900	669498700	16270	16270	16270	16270	2
444	20241024	132800	669466160	16260	16260	16260	16260	9
445	20241024	132700	669319820	16260	16260	16260	16260	0
446	20241024	132600	669319820	16260	16260	16260	16260	21
447	20241024	132500	668978360	16260	16260	16260	16260	0
448	20241024	132400	668978360	16260	16260	16260	16260	0
449	20241024	132300	668978360	16260	16260	16260	16260	0
450	20241024	132200	668978360	16260	16260	16260	16260	0
451	20241024	132100	668978360	16260	16260	16260	16260	0
452	20241024	132000	668978360	16260	16260	16260	16260	96
453	20241024	131900	667417400	16260	16260	16260	16260	11
454	20241024	131800	667238540	16260	16260	16260	16260	65
455	20241024	131700	666181640	16270	16270	16270	16270	0
456	20241024	131600	666181640	16270	16260	16270	16260	10
457	20241024	131500	666019020	16240	16240	16240	16240	0
458	20241024	131400	666019020	16240	16240	16240	16240	10
459	20241024	131300	665856620	16230	16230	16230	16230	0
460	20241024	131200	665856620	16230	16230	16230	16230	0
461	20241024	131100	665856620	16230	16230	16230	16230	10
462	20241024	131000	665694320	16230	16230	16230	16230	0
463	20241024	130900	665694320	16230	16230	16230	16230	19
464	20241024	130800	665385950	16210	16210	16210	16210	0
465	20241024	130700	665385950	16210	16210	16210	16210	0
466	20241024	130600	665385950	16210	16210	16210	16210	0
467	20241024	130500	665385950	16210	16210	16210	16210	0
468	20241024	130400	665385950	16210	16210	16210	16210	0
469	20241024	130300	665385950	16210	16210	16210	16210	29
470	20241024	130200	664915860	16210	16210	16210	16210	0
471	20241024	130100	664915860	16210	16210	16210	16210	0
472	20241024	130000	664915860	16210	16210	16210	16210	79
473	20241024	125900	663635270	16200	16200	16200	16200	0
474	20241024	125800	663635270	16200	16250	16250	16200	414
475	20241024	125700	656920500	16250	16250	16250	16250	6
476	20241024	125600	656823000	16250	16250	16250	16250	0
477	20241024	125500	656823000	16250	16250	16250	16250	0
478	20241024	125400	656823000	16250	16240	16250	16240	42
479	20241024	125300	656140860	16230	16230	16230	16230	0
480	20241024	125200	656140860	16230	16230	16230	16230	1
481	20241024	125100	656124630	16220	16220	16220	16220	0
482	20241024	125000	656124630	16220	16200	16220	16200	501
483	20241024	124900	648008410	16240	16240	16240	16240	125
484	20241024	124800	645978410	16220	16220	16220	16220	0
485	20241024	124700	645978410	16220	16220	16220	16220	0
486	20241024	124600	645978410	16220	16220	16220	16220	0
487	20241024	124500	645978410	16220	16220	16220	16220	20
488	20241024	124400	645654010	16250	16250	16250	16250	0
489	20241024	124300	645654010	16250	16220	16250	16220	30
490	20241024	124200	645166820	16210	16210	16210	16210	0
491	20241024	124100	645166820	16210	16210	16210	16210	0
492	20241024	124000	645166820	16210	16210	16210	16210	5
493	20241024	123900	645085770	16210	16210	16210	16190	571
494	20241024	123800	635830640	16200	16200	16200	16200	0
495	20241024	123700	635830640	16200	16200	16200	16200	0
496	20241024	123600	635830640	16200	16200	16200	16200	15
497	20241024	123500	635587640	16200	16200	16200	16200	0
498	20241024	123400	635587640	16200	16200	16200	16200	5
499	20241024	123300	635506640	16190	16190	16190	16190	0
500	20241024	123200	635506640	16190	16190	16190	16190	10
501	20241024	123100	635344740	16190	16180	16200	16180	60
502	20241024	123000	634372890	16170	16170	16170	16170	0
503	20241024	122900	634372890	16170	16170	16170	16170	1
504	20241024	122800	634356720	16140	16140	16140	16140	0
505	20241024	122700	634356720	16140	16140	16140	16140	0
506	20241024	122600	634356720	16140	16140	16140	16140	50
507	20241024	122500	633549720	16130	16130	16130	16130	0
508	20241024	122400	633549720	16130	16130	16130	16130	0
509	20241024	122300	633549720	16130	16130	16130	16130	0
510	20241024	122200	633549720	16130	16130	16130	16130	1
511	20241024	122100	633533590	16210	16210	16210	16210	0
512	20241024	122000	633533590	16210	16210	16210	16210	0
513	20241024	121900	633533590	16210	16210	16210	16210	0
514	20241024	121800	633533590	16210	16220	16220	16210	42
515	20241024	121700	632852410	16220	16220	16220	16220	4
516	20241024	121600	632787530	16220	16220	16220	16220	0
517	20241024	121500	632787530	16220	16220	16220	16220	0
518	20241024	121400	632787530	16220	16220	16220	16220	108
519	20241024	121300	631035770	16240	16260	16260	16240	60
520	20241024	121200	630061350	16210	16310	16310	16210	200
521	20241024	121100	626807730	16230	16230	16230	16230	3
522	20241024	121000	626759040	16220	16230	16230	16220	116
523	20241024	120900	624877370	16200	16070	16200	16070	531
524	20241024	120800	616293490	16070	16060	16150	16060	408
525	20241024	120700	609720470	16030	16030	16030	16030	0
526	20241024	120600	609720470	16030	16030	16030	16030	0
527	20241024	120500	609720470	16030	16030	16030	16030	0
528	20241024	120400	609720470	16030	16030	16030	16030	2
529	20241024	120300	609688410	16030	16030	16030	16030	0
530	20241024	120200	609688410	16030	16030	16030	16030	1
531	20241024	120100	609672380	16000	16000	16000	16000	0
532	20241024	120000	609672380	16000	16020	16040	16000	395
533	20241024	115900	603343520	16040	16040	16040	16040	0
534	20241024	115800	603343520	16040	16080	16080	16040	19
535	20241024	115700	603038240	16050	16050	16050	16050	176
536	20241024	115600	600213440	16080	16080	16080	16080	18
537	20241024	115500	599924000	16000	16030	16090	16000	241
538	20241024	115400	596059870	16030	16010	16040	15980	318
539	20241024	115300	590969880	16000	15970	16000	15970	238
540	20241024	115200	587166600	15970	15970	15970	15970	10
541	20241024	115100	587006900	15980	15980	15980	15980	117
542	20241024	115000	585137240	15990	15970	15990	15970	215
543	20241024	114900	581702310	15970	15970	15970	15970	0
544	20241024	114800	581702310	15970	15980	15980	15970	152
545	20241024	114700	579274530	15970	15970	15970	15970	166
546	20241024	114600	576623510	15980	15980	15980	15980	118
547	20241024	114500	574737870	15980	15980	15980	15980	42
548	20241024	114400	574066710	15970	15970	15970	15970	118
549	20241024	114300	572182250	15970	15980	15980	15970	160
550	20241024	114200	569626640	15970	15980	15980	15970	36
551	20241024	114100	569051400	15980	15980	15980	15980	85
552	20241024	114000	567693100	16000	15980	16000	15980	123
553	20241024	113900	565727520	15980	15970	15980	15970	120
554	20241024	113800	563811100	16010	16010	16010	16010	0
555	20241024	113700	563811100	16010	15990	16010	15970	185
556	20241024	113600	560855070	16000	15950	16000	15950	146
557	20241024	113500	558526050	15950	15950	15950	15950	40
558	20241024	113400	557888050	15950	15960	15960	15940	122
559	20241024	113300	555943320	15950	15920	15950	15920	198
560	20241024	113200	552788730	15920	15920	15920	15910	158
561	20241024	113100	550273770	15950	15920	15950	15920	7
562	20241024	113000	550162250	15910	15920	15920	15910	159
563	20241024	112900	547632150	15910	15910	15910	15910	123
564	20241024	112800	545675220	15910	15920	15950	15910	152
565	20241024	112700	543252620	15910	15910	15910	15910	200
566	20241024	112600	540070620	15910	15950	15950	15910	53
567	20241024	112500	539227140	15960	15980	15980	15960	46
568	20241024	112400	538492260	15910	16000	16000	15910	134
569	20241024	112300	536348860	16000	16000	16000	16000	366
570	20241024	112200	530492860	16000	16000	16000	16000	259
571	20241024	112100	526348860	16010	15900	16010	15900	540
572	20241024	112000	517721630	15870	15870	15890	15870	301
573	20241024	111900	512942180	15860	15870	15870	15860	126
574	20241024	111800	510942990	15870	15850	15870	15850	234
575	20241024	111700	507232660	15850	15860	15860	15850	770
576	20241024	111600	495027660	15860	15870	15870	15850	189
577	20241024	111500	492030720	15860	15860	15860	15860	204
578	20241024	111400	488795280	15860	15860	15860	15860	105
579	20241024	111300	487129980	15860	15940	15940	15860	2886
580	20241024	111200	441208270	15950	15950	15950	15950	31
581	20241024	111100	440713820	15960	15950	15960	15950	131
582	20241024	111000	438624270	15970	15950	15970	15950	63
583	20241024	110900	437618220	15930	15920	15930	15920	285
584	20241024	110800	433080680	15920	15920	15920	15920	33
585	20241024	110700	432555320	15920	15920	15920	15920	49
586	20241024	110600	431775240	15910	15910	15910	15910	165
587	20241024	110500	429150090	15910	15920	15920	15910	118
588	20241024	110400	427272700	15910	15900	15910	15900	242
589	20241024	110300	423424020	15910	15910	15910	15910	0
590	20241024	110200	423424020	15910	15910	15910	15910	30
591	20241024	110100	422946720	15910	15920	15930	15910	319
592	20241024	110000	417870660	15910	15910	15910	15910	100
593	20241024	105900	416279660	15910	15910	15920	15910	393
594	20241024	105800	410025500	15920	15910	15920	15910	165
595	20241024	105700	407399920	15910	15920	15920	15910	120
596	20241024	105600	405490290	15920	15920	15920	15920	143
597	20241024	105500	403213730	15920	15920	15920	15910	394
598	20241024	105400	396941940	15920	15920	15920	15920	118
599	20241024	105300	395063380	15920	15930	15930	15920	84
600	20241024	105200	393725670	15930	15950	15950	15930	34
601	20241024	105100	393183850	15950	15950	15970	15950	636
602	20241024	105000	383039630	15970	15950	15970	15950	157
603	20241024	104900	380534700	15950	15950	15950	15950	49
604	20241024	104800	379753150	15950	15960	15970	15950	181
605	20241024	104700	376864490	15970	15960	15970	15960	227
606	20241024	104600	373240470	15970	16010	16010	15970	341
607	20241024	104500	367792210	15990	16010	16010	15990	721
608	20241024	104400	356257180	16000	16010	16010	16000	193
609	20241024	104300	353168890	16000	16000	16000	16000	548
610	20241024	104200	344400890	16000	16000	16000	16000	0
611	20241024	104100	344400890	16000	16010	16010	16000	168
612	20241024	104000	341712400	16010	16000	16010	16000	211
613	20241024	103900	338336360	16000	16000	16000	16000	0
614	20241024	103800	338336360	16000	16000	16010	16000	235
615	20241024	103700	334576000	16010	16010	16010	16010	145
616	20241024	103600	332254550	16010	16020	16020	16010	119
617	20241024	103500	330348540	16030	16010	16030	16010	152
618	20241024	103400	327913610	16010	16010	16010	16010	118
619	20241024	103300	326024430	16010	16030	16030	16010	137
620	20241024	103200	323831040	16030	16030	16030	16030	32
621	20241024	103100	323318080	16010	16020	16040	16010	123
622	20241024	103000	321348780	16020	16020	16020	16010	230
623	20241024	102900	317665360	16020	16020	16020	16010	150
624	20241024	102800	315262730	16020	16020	16020	16020	0
625	20241024	102700	315262730	16020	16030	16030	16020	164
626	20241024	102600	312635440	16030	16030	16030	16030	43
627	20241024	102500	311946150	16030	16030	16030	16030	0
628	20241024	102400	311946150	16030	16030	16030	16030	164
629	20241024	102300	309317230	16030	16030	16030	16030	117
630	20241024	102200	307441720	16040	16030	16040	16030	156
631	20241024	102100	304941030	16030	16030	16030	16030	31
632	20241024	102000	304444100	16030	16050	16120	16030	138
633	20241024	101900	302231850	16030	16030	16030	16030	151
634	20241024	101800	299811320	16030	16030	16030	16030	0
635	20241024	101700	299811320	16030	16030	16030	16030	168
636	20241024	101600	297118280	16040	16030	16040	16030	168
637	20241024	101500	294424740	16030	16030	16030	16030	218
638	20241024	101400	290930200	16040	16040	16040	16040	0
639	20241024	101300	290930200	16040	16040	16040	16040	146
640	20241024	101200	288588360	16040	16040	16040	16040	271
641	20241024	101100	284241520	16040	16040	16040	16040	0
642	20241024	101000	284241520	16040	16040	16040	16040	164
643	20241024	100900	281610960	16040	16040	16040	16040	160
644	20241024	100800	279044560	16040	16040	16040	16040	154
645	20241024	100700	276574400	16050	16050	16050	16050	1
646	20241024	100600	276558350	16050	16040	16050	16040	170
647	20241024	100500	273831500	16030	16080	16080	16030	215
648	20241024	100400	270380730	16080	16080	16080	16080	163
649	20241024	100300	267759690	16120	16030	16120	16030	163
650	20241024	100200	265146710	16020	16030	16030	16020	120
651	20241024	100100	263224290	16030	16030	16100	16030	164
652	20241024	100000	260594670	16120	16030	16120	16030	46
653	20241024	095900	259857200	16030	16030	16030	16030	121
654	20241024	095800	257917570	16010	16010	16120	16010	157
655	20241024	095700	255403890	16010	16010	16010	16010	0
656	20241024	095600	255403890	16010	16040	16130	16010	395
657	20241024	095500	249078560	16020	16020	16020	16020	123
658	20241024	095400	247108100	16010	16010	16140	16010	164
659	20241024	095300	244482270	16030	16060	16080	16000	3367
660	20241024	095200	190538740	16060	16080	16080	16060	226
661	20241024	095100	186907020	16060	16080	16080	16060	288
662	20241024	095000	182279020	16080	16100	16100	16080	3
663	20241024	094900	182230760	16070	16070	16070	16070	163
664	20241024	094800	179611350	16160	16070	16160	16070	127
665	20241024	094700	177570240	16070	16060	16090	16060	190
666	20241024	094600	174518090	16070	16060	16070	16060	56
667	20241024	094500	173618610	16070	16070	16070	16070	77
668	20241024	094400	172381220	16160	16190	16190	16070	178
669	20241024	094300	169519340	16090	16110	16190	16090	21
670	20241024	094200	169180030	16060	16050	16110	16050	175
671	20241024	094100	166369390	16050	16070	16070	16050	119
672	20241024	094000	164459420	16070	16060	16070	16040	284
673	20241024	093900	159901140	16060	16030	16070	16030	581
674	20241024	093800	150579150	16030	16040	16040	16030	608
675	20241024	093700	140826860	16030	16060	16060	16030	158
676	20241024	093600	138292800	16040	16060	16060	16040	40
677	20241024	093500	137650480	16040	16040	16040	16040	162
678	20241024	093400	135052000	16040	16040	16040	16040	118
679	20241024	093300	133159280	16040	16040	16070	16040	160
680	20241024	093200	130592770	16060	16070	16070	16040	230
681	20241024	093100	126901630	16070	16070	16070	16070	128
682	20241024	093000	124844670	16050	16070	16070	16040	869
683	20241024	092900	110888630	16070	16070	16070	16070	0
684	20241024	092800	110888630	16070	16070	16070	16070	279
685	20241024	092700	106405100	16100	16100	16100	16100	45
686	20241024	092600	105680600	16100	16110	16110	16100	112
687	20241024	092500	103876670	16110	16110	16110	16110	295
688	20241024	092400	99124220	16100	16110	16110	16100	247
689	20241024	092300	95147170	16110	16120	16120	16110	14
690	20241024	092200	94921500	16120	16130	16130	16120	48
691	20241024	092100	94147720	16150	16110	16200	16110	251
692	20241024	092000	90099770	16110	16110	16110	16100	160
693	20241024	091900	87522500	16110	16110	16110	16100	196
694	20241024	091800	84366700	16100	16100	16100	16100	559
695	20241024	091700	75366800	16100	16110	16110	16100	99
696	20241024	091600	73772430	16100	16140	16140	16100	1986
697	20241024	091500	41777170	16140	16140	16140	16140	0
698	20241024	091400	41777170	16140	16170	16170	16140	128
699	20241024	091300	39710920	16170	16150	16170	16150	468
700	20241024	091200	32147670	16150	16170	16170	16150	80
701	20241024	091100	30854380	16190	16230	16230	16190	251
702	20241024	091000	26785420	16240	16300	16300	16240	131
703	20241024	090900	24650660	16330	16380	16380	16330	1013
704	20241024	090800	8059710	16380	16380	16380	16380	0
705	20241024	090700	8059710	16380	16380	16380	16380	219
706	20241024	090600	4472490	16430	16430	16430	16430	1
707	20241024	090500	4456060	16380	16380	16380	16380	0
708	20241024	090400	4456060	16380	16380	16380	16380	0
709	20241024	090300	4456060	16380	16330	16380	16330	56
710	20241024	090200	3539180	16330	16330	16330	16330	0
711	20241024	090100	3539180	16330	16330	16330	16330	28
712	20241024	090000	3081940	16330	16210	16330	16210	190