KissMeData/388870/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212900	671239930	9690	9690	9690	9690	1331
3	20241024	212800	671239930	9690	9690	9690	9690	0
4	20241024	212700	671239930	9690	9690	9690	9690	0
5	20241024	212600	671239930	9690	9690	9690	9690	0
6	20241024	212500	671239930	9690	9690	9690	9690	0
7	20241024	212400	671239930	9690	9690	9690	9690	0
8	20241024	212300	671239930	9690	9690	9690	9690	0
9	20241024	212200	671239930	9690	9690	9690	9690	0
10	20241024	212100	671239930	9690	9690	9690	9690	0
11	20241024	212000	671239930	9690	9690	9690	9690	0
12	20241024	211900	671239930	9690	9690	9690	9690	0
13	20241024	211800	671239930	9690	9690	9690	9690	0
14	20241024	211700	671239930	9690	9690	9690	9690	0
15	20241024	211600	671239930	9690	9690	9690	9690	0
16	20241024	211500	671239930	9690	9690	9690	9690	0
17	20241024	211400	671239930	9690	9690	9690	9690	0
18	20241024	211300	671239930	9690	9690	9690	9690	0
19	20241024	211200	671239930	9690	9690	9690	9690	0
20	20241024	211100	671239930	9690	9690	9690	9690	0
21	20241024	211000	671239930	9690	9690	9690	9690	0
22	20241024	210900	671239930	9690	9690	9690	9690	0
23	20241024	210800	671239930	9690	9690	9690	9690	0
24	20241024	210700	671239930	9690	9690	9690	9690	0
25	20241024	210600	671239930	9690	9690	9690	9690	0
26	20241024	210500	671239930	9690	9690	9690	9690	0
27	20241024	210400	671239930	9690	9690	9690	9690	0
28	20241024	210300	671239930	9690	9690	9690	9690	0
29	20241024	210200	671239930	9690	9690	9690	9690	0
30	20241024	210100	671239930	9690	9690	9690	9690	0
31	20241024	210000	671239930	9690	9690	9690	9690	0
32	20241024	205900	671239930	9690	9690	9690	9690	1331
33	20241024	205800	671239930	9690	9690	9690	9690	0
34	20241024	205700	671239930	9690	9690	9690	9690	0
35	20241024	205600	671239930	9690	9690	9690	9690	0
36	20241024	205500	671239930	9690	9690	9690	9690	0
37	20241024	205400	671239930	9690	9690	9690	9690	0
38	20241024	205300	671239930	9690	9690	9690	9690	0
39	20241024	205200	671239930	9690	9690	9690	9690	0
40	20241024	205100	671239930	9690	9690	9690	9690	0
41	20241024	205000	671239930	9690	9690	9690	9690	0
42	20241024	204900	671239930	9690	9690	9690	9690	0
43	20241024	204800	671239930	9690	9690	9690	9690	0
44	20241024	204700	671239930	9690	9690	9690	9690	0
45	20241024	204600	671239930	9690	9690	9690	9690	0
46	20241024	204500	671239930	9690	9690	9690	9690	0
47	20241024	204400	671239930	9690	9690	9690	9690	0
48	20241024	204300	671239930	9690	9690	9690	9690	0
49	20241024	204200	671239930	9690	9690	9690	9690	0
50	20241024	204100	671239930	9690	9690	9690	9690	0
51	20241024	204000	671239930	9690	9690	9690	9690	0
52	20241024	203900	671239930	9690	9690	9690	9690	0
53	20241024	203800	671239930	9690	9690	9690	9690	0
54	20241024	203700	671239930	9690	9690	9690	9690	0
55	20241024	203600	671239930	9690	9690	9690	9690	0
56	20241024	203500	671239930	9690	9690	9690	9690	0
57	20241024	203400	671239930	9690	9690	9690	9690	0
58	20241024	203300	671239930	9690	9690	9690	9690	0
59	20241024	203200	671239930	9690	9690	9690	9690	0
60	20241024	203100	671239930	9690	9690	9690	9690	0
61	20241024	203000	671239930	9690	9690	9690	9690	0
62	20241024	202900	671239930	9690	9690	9690	9690	1331
63	20241024	202800	671239930	9690	9690	9690	9690	0
64	20241024	202700	671239930	9690	9690	9690	9690	0
65	20241024	202600	671239930	9690	9690	9690	9690	0
66	20241024	202500	671239930	9690	9690	9690	9690	0
67	20241024	202400	671239930	9690	9690	9690	9690	0
68	20241024	202300	671239930	9690	9690	9690	9690	0
69	20241024	202200	671239930	9690	9690	9690	9690	0
70	20241024	202100	671239930	9690	9690	9690	9690	0
71	20241024	202000	671239930	9690	9690	9690	9690	0
72	20241024	201900	671239930	9690	9690	9690	9690	0
73	20241024	201800	671239930	9690	9690	9690	9690	0
74	20241024	201700	671239930	9690	9690	9690	9690	0
75	20241024	201600	671239930	9690	9690	9690	9690	0
76	20241024	201500	671239930	9690	9690	9690	9690	0
77	20241024	201400	671239930	9690	9690	9690	9690	0
78	20241024	201300	671239930	9690	9690	9690	9690	0
79	20241024	201200	671239930	9690	9690	9690	9690	0
80	20241024	201100	671239930	9690	9690	9690	9690	0
81	20241024	201000	671239930	9690	9690	9690	9690	0
82	20241024	200900	671239930	9690	9690	9690	9690	0
83	20241024	200800	671239930	9690	9690	9690	9690	0
84	20241024	200700	671239930	9690	9690	9690	9690	0
85	20241024	200600	671239930	9690	9690	9690	9690	0
86	20241024	200500	671239930	9690	9690	9690	9690	0
87	20241024	200400	671239930	9690	9690	9690	9690	0
88	20241024	200300	671239930	9690	9690	9690	9690	0
89	20241024	200200	671239930	9690	9690	9690	9690	0
90	20241024	200100	671239930	9690	9690	9690	9690	0
91	20241024	200000	671239930	9690	9690	9690	9690	0
92	20241024	195900	671239930	9690	9690	9690	9690	1331
93	20241024	195800	671239930	9690	9690	9690	9690	0
94	20241024	195700	671239930	9690	9690	9690	9690	0
95	20241024	195600	671239930	9690	9690	9690	9690	0
96	20241024	195500	671239930	9690	9690	9690	9690	0
97	20241024	195400	671239930	9690	9690	9690	9690	0
98	20241024	195300	671239930	9690	9690	9690	9690	0
99	20241024	195200	671239930	9690	9690	9690	9690	0
100	20241024	195100	671239930	9690	9690	9690	9690	0
101	20241024	195000	671239930	9690	9690	9690	9690	0
102	20241024	194900	671239930	9690	9690	9690	9690	0
103	20241024	194800	671239930	9690	9690	9690	9690	0
104	20241024	194700	671239930	9690	9690	9690	9690	0
105	20241024	194600	671239930	9690	9690	9690	9690	0
106	20241024	194500	671239930	9690	9690	9690	9690	0
107	20241024	194400	671239930	9690	9690	9690	9690	0
108	20241024	194300	671239930	9690	9690	9690	9690	0
109	20241024	194200	671239930	9690	9690	9690	9690	0
110	20241024	194100	671239930	9690	9690	9690	9690	0
111	20241024	194000	671239930	9690	9690	9690	9690	0
112	20241024	193900	671239930	9690	9690	9690	9690	0
113	20241024	193800	671239930	9690	9690	9690	9690	0
114	20241024	193700	671239930	9690	9690	9690	9690	0
115	20241024	193600	671239930	9690	9690	9690	9690	0
116	20241024	193500	671239930	9690	9690	9690	9690	0
117	20241024	193400	671239930	9690	9690	9690	9690	0
118	20241024	193300	671239930	9690	9690	9690	9690	0
119	20241024	193200	671239930	9690	9690	9690	9690	0
120	20241024	193100	671239930	9690	9690	9690	9690	0
121	20241024	193000	671239930	9690	9690	9690	9690	0
122	20241024	192900	671239930	9690	9690	9690	9690	1331
123	20241024	192800	671239930	9690	9690	9690	9690	0
124	20241024	192700	671239930	9690	9690	9690	9690	0
125	20241024	192600	671239930	9690	9690	9690	9690	0
126	20241024	192500	671239930	9690	9690	9690	9690	0
127	20241024	192400	671239930	9690	9690	9690	9690	0
128	20241024	192300	671239930	9690	9690	9690	9690	0
129	20241024	192200	671239930	9690	9690	9690	9690	0
130	20241024	192100	671239930	9690	9690	9690	9690	0
131	20241024	192000	671239930	9690	9690	9690	9690	0
132	20241024	191900	671239930	9690	9690	9690	9690	0
133	20241024	191800	671239930	9690	9690	9690	9690	0
134	20241024	191700	671239930	9690	9690	9690	9690	0
135	20241024	191600	671239930	9690	9690	9690	9690	0
136	20241024	191500	671239930	9690	9690	9690	9690	0
137	20241024	191400	671239930	9690	9690	9690	9690	0
138	20241024	191300	671239930	9690	9690	9690	9690	0
139	20241024	191200	671239930	9690	9690	9690	9690	0
140	20241024	191100	671239930	9690	9690	9690	9690	0
141	20241024	191000	671239930	9690	9690	9690	9690	0
142	20241024	190900	671239930	9690	9690	9690	9690	0
143	20241024	190800	671239930	9690	9690	9690	9690	0
144	20241024	190700	671239930	9690	9690	9690	9690	0
145	20241024	190600	671239930	9690	9690	9690	9690	0
146	20241024	190500	671239930	9690	9690	9690	9690	0
147	20241024	190400	671239930	9690	9690	9690	9690	0
148	20241024	190300	671239930	9690	9690	9690	9690	0
149	20241024	190200	671239930	9690	9690	9690	9690	0
150	20241024	190100	671239930	9690	9690	9690	9690	0
151	20241024	190000	671239930	9690	9690	9690	9690	0
152	20241024	185900	671239930	9690	9690	9690	9690	1331
153	20241024	185800	671239930	9690	9690	9690	9690	0
154	20241024	185700	671239930	9690	9690	9690	9690	0
155	20241024	185600	671239930	9690	9690	9690	9690	0
156	20241024	185500	671239930	9690	9690	9690	9690	0
157	20241024	185400	671239930	9690	9690	9690	9690	0
158	20241024	185300	671239930	9690	9690	9690	9690	0
159	20241024	185200	671239930	9690	9690	9690	9690	0
160	20241024	185100	671239930	9690	9690	9690	9690	0
161	20241024	185000	671239930	9690	9690	9690	9690	0
162	20241024	184900	671239930	9690	9690	9690	9690	0
163	20241024	184800	671239930	9690	9690	9690	9690	0
164	20241024	184700	671239930	9690	9690	9690	9690	0
165	20241024	184600	671239930	9690	9690	9690	9690	0
166	20241024	184500	671239930	9690	9690	9690	9690	0
167	20241024	184400	671239930	9690	9690	9690	9690	0
168	20241024	184300	671239930	9690	9690	9690	9690	0
169	20241024	184200	671239930	9690	9690	9690	9690	0
170	20241024	184100	671239930	9690	9690	9690	9690	0
171	20241024	184000	671239930	9690	9690	9690	9690	0
172	20241024	183900	671239930	9690	9690	9690	9690	0
173	20241024	183800	671239930	9690	9690	9690	9690	0
174	20241024	183700	671239930	9690	9690	9690	9690	0
175	20241024	183600	671239930	9690	9690	9690	9690	0
176	20241024	183500	671239930	9690	9690	9690	9690	0
177	20241024	183400	671239930	9690	9690	9690	9690	0
178	20241024	183300	671239930	9690	9690	9690	9690	0
179	20241024	183200	671239930	9690	9690	9690	9690	0
180	20241024	183100	671239930	9690	9690	9690	9690	0
181	20241024	183000	671239930	9690	9690	9690	9690	0
182	20241024	182900	671239930	9690	9690	9690	9690	1331
183	20241024	182800	671239930	9690	9690	9690	9690	0
184	20241024	182700	671239930	9690	9690	9690	9690	0
185	20241024	182600	671239930	9690	9690	9690	9690	0
186	20241024	182500	671239930	9690	9690	9690	9690	0
187	20241024	182400	671239930	9690	9690	9690	9690	0
188	20241024	182300	671239930	9690	9690	9690	9690	0
189	20241024	182200	671239930	9690	9690	9690	9690	0
190	20241024	182100	671239930	9690	9690	9690	9690	0
191	20241024	182000	671239930	9690	9690	9690	9690	0
192	20241024	181900	671239930	9690	9690	9690	9690	0
193	20241024	181800	671239930	9690	9690	9690	9690	0
194	20241024	181700	671239930	9690	9690	9690	9690	0
195	20241024	181600	671239930	9690	9690	9690	9690	0
196	20241024	181500	671239930	9690	9690	9690	9690	0
197	20241024	181400	671239930	9690	9690	9690	9690	0
198	20241024	181300	671239930	9690	9690	9690	9690	0
199	20241024	181200	671239930	9690	9690	9690	9690	0
200	20241024	181100	671239930	9690	9690	9690	9690	0
201	20241024	181000	671239930	9690	9690	9690	9690	0
202	20241024	180900	671239930	9690	9690	9690	9690	0
203	20241024	180800	671239930	9690	9690	9690	9690	0
204	20241024	180700	671239930	9690	9690	9690	9690	0
205	20241024	180600	671239930	9690	9690	9690	9690	0
206	20241024	180500	671239930	9690	9690	9690	9690	0
207	20241024	180400	671239930	9690	9690	9690	9690	0
208	20241024	180300	671239930	9690	9690	9690	9690	0
209	20241024	180200	671239930	9690	9690	9690	9690	0
210	20241024	180100	671239930	9690	9690	9690	9690	0
211	20241024	180000	671239930	9690	9690	9690	9690	0
212	20241024	175900	671239930	9690	9690	9690	9690	1331
213	20241024	175800	671239930	9690	9690	9690	9690	0
214	20241024	175700	671239930	9690	9690	9690	9690	0
215	20241024	175600	671239930	9690	9690	9690	9690	0
216	20241024	175500	671239930	9690	9690	9690	9690	0
217	20241024	175400	671239930	9690	9690	9690	9690	0
218	20241024	175300	671239930	9690	9690	9690	9690	0
219	20241024	175200	671239930	9690	9690	9690	9690	0
220	20241024	175100	671239930	9690	9690	9690	9690	0
221	20241024	175000	671239930	9690	9690	9690	9690	0
222	20241024	174900	671239930	9690	9690	9690	9690	0
223	20241024	174800	671239930	9690	9690	9690	9690	0
224	20241024	174700	671239930	9690	9690	9690	9690	0
225	20241024	174600	671239930	9690	9690	9690	9690	0
226	20241024	174500	671239930	9690	9690	9690	9690	0
227	20241024	174400	671239930	9690	9690	9690	9690	0
228	20241024	174300	671239930	9690	9690	9690	9690	0
229	20241024	174200	671239930	9690	9690	9690	9690	0
230	20241024	174100	671239930	9690	9690	9690	9690	0
231	20241024	174000	671239930	9690	9690	9690	9690	0
232	20241024	173900	671239930	9690	9690	9690	9690	0
233	20241024	173800	671239930	9690	9690	9690	9690	0
234	20241024	173700	671239930	9690	9690	9690	9690	0
235	20241024	173600	671239930	9690	9690	9690	9690	0
236	20241024	173500	671239930	9690	9690	9690	9690	0
237	20241024	173400	671239930	9690	9690	9690	9690	0
238	20241024	173300	671239930	9690	9690	9690	9690	0
239	20241024	173200	671239930	9690	9690	9690	9690	0
240	20241024	173100	671239930	9690	9690	9690	9690	0
241	20241024	173000	671239930	9690	9690	9690	9690	0
242	20241024	172900	671239930	9690	9690	9690	9690	1331
243	20241024	172800	671239930	9690	9690	9690	9690	0
244	20241024	172700	671239930	9690	9690	9690	9690	0
245	20241024	172600	671239930	9690	9690	9690	9690	0
246	20241024	172500	671239930	9690	9690	9690	9690	0
247	20241024	172400	671239930	9690	9690	9690	9690	0
248	20241024	172300	671239930	9690	9690	9690	9690	0
249	20241024	172200	671239930	9690	9690	9690	9690	0
250	20241024	172100	671239930	9690	9690	9690	9690	0
251	20241024	172000	671239930	9690	9690	9690	9690	0
252	20241024	171900	671239930	9690	9690	9690	9690	0
253	20241024	171800	671239930	9690	9690	9690	9690	0
254	20241024	171700	671239930	9690	9690	9690	9690	0
255	20241024	171600	671239930	9690	9690	9690	9690	0
256	20241024	171500	671239930	9690	9690	9690	9690	0
257	20241024	171400	671239930	9690	9690	9690	9690	0
258	20241024	171300	671239930	9690	9690	9690	9690	0
259	20241024	171200	671239930	9690	9690	9690	9690	0
260	20241024	171100	671239930	9690	9690	9690	9690	0
261	20241024	171000	671239930	9690	9690	9690	9690	0
262	20241024	170900	671239930	9690	9690	9690	9690	0
263	20241024	170800	671239930	9690	9690	9690	9690	0
264	20241024	170700	671239930	9690	9690	9690	9690	0
265	20241024	170600	671239930	9690	9690	9690	9690	0
266	20241024	170500	671239930	9690	9690	9690	9690	0
267	20241024	170400	671239930	9690	9690	9690	9690	0
268	20241024	170300	671239930	9690	9690	9690	9690	0
269	20241024	170200	671239930	9690	9690	9690	9690	0
270	20241024	170100	671239930	9690	9690	9690	9690	0
271	20241024	170000	671239930	9690	9690	9690	9690	0
272	20241024	165900	671239930	9690	9690	9690	9690	1331
273	20241024	165800	671239930	9690	9690	9690	9690	0
274	20241024	165700	671239930	9690	9690	9690	9690	0
275	20241024	165600	671239930	9690	9690	9690	9690	0
276	20241024	165500	671239930	9690	9690	9690	9690	0
277	20241024	165400	671239930	9690	9690	9690	9690	0
278	20241024	165300	671239930	9690	9690	9690	9690	0
279	20241024	165200	671239930	9690	9690	9690	9690	0
280	20241024	165100	671239930	9690	9690	9690	9690	0
281	20241024	165000	671239930	9690	9690	9690	9690	0
282	20241024	164900	671239930	9690	9690	9690	9690	0
283	20241024	164800	671239930	9690	9690	9690	9690	0
284	20241024	164700	671239930	9690	9690	9690	9690	0
285	20241024	164600	671239930	9690	9690	9690	9690	0
286	20241024	164500	671239930	9690	9690	9690	9690	0
287	20241024	164400	671239930	9690	9690	9690	9690	0
288	20241024	164300	671239930	9690	9690	9690	9690	0
289	20241024	164200	671239930	9690	9690	9690	9690	0
290	20241024	164100	671239930	9690	9690	9690	9690	0
291	20241024	164000	671239930	9690	9690	9690	9690	0
292	20241024	163900	671239930	9690	9690	9690	9690	0
293	20241024	163800	671239930	9690	9690	9690	9690	0
294	20241024	163700	671239930	9690	9690	9690	9690	0
295	20241024	163600	671239930	9690	9690	9690	9690	0
296	20241024	163500	671239930	9690	9690	9690	9690	0
297	20241024	163400	671239930	9690	9690	9690	9690	0
298	20241024	163300	671239930	9690	9690	9690	9690	0
299	20241024	163200	671239930	9690	9690	9690	9690	0
300	20241024	163100	671239930	9690	9690	9690	9690	0
301	20241024	163000	671239930	9690	9690	9690	9690	0
302	20241024	162900	671239930	9690	9690	9690	9690	1331
303	20241024	162800	671239930	9690	9690	9690	9690	0
304	20241024	162700	671239930	9690	9690	9690	9690	0
305	20241024	162600	671239930	9690	9690	9690	9690	0
306	20241024	162500	671239930	9690	9690	9690	9690	0
307	20241024	162400	671239930	9690	9690	9690	9690	0
308	20241024	162300	671239930	9690	9690	9690	9690	0
309	20241024	162200	671239930	9690	9690	9690	9690	0
310	20241024	162100	671239930	9690	9690	9690	9690	0
311	20241024	162000	671239930	9690	9690	9690	9690	0
312	20241024	161900	671239930	9690	9690	9690	9690	0
313	20241024	161800	671239930	9690	9690	9690	9690	0
314	20241024	161700	671239930	9690	9690	9690	9690	0
315	20241024	161600	671239930	9690	9690	9690	9690	0
316	20241024	161500	671239930	9690	9690	9690	9690	0
317	20241024	161400	671239930	9690	9690	9690	9690	0
318	20241024	161300	671239930	9690	9690	9690	9690	0
319	20241024	161200	671239930	9690	9690	9690	9690	0
320	20241024	161100	671239930	9690	9690	9690	9690	0
321	20241024	161000	671239930	9690	9690	9690	9690	0
322	20241024	160900	671239930	9690	9690	9690	9690	0
323	20241024	160800	671239930	9690	9690	9690	9690	0
324	20241024	160700	671239930	9690	9690	9690	9690	0
325	20241024	160600	671239930	9690	9690	9690	9690	0
326	20241024	160500	671239930	9690	9690	9690	9690	0
327	20241024	160400	671239930	9690	9690	9690	9690	0
328	20241024	160300	671239930	9690	9690	9690	9690	0
329	20241024	160200	671239930	9690	9690	9690	9690	0
330	20241024	160100	671239930	9690	9690	9690	9690	0
331	20241024	160000	671239930	9690	9690	9690	9690	0
332	20241024	155900	671239930	9690	9690	9690	9690	1331
333	20241024	155800	671239930	9690	9690	9690	9690	0
334	20241024	155700	671239930	9690	9690	9690	9690	0
335	20241024	155600	671239930	9690	9690	9690	9690	0
336	20241024	155500	671239930	9690	9690	9690	9690	0
337	20241024	155400	671239930	9690	9690	9690	9690	0
338	20241024	155300	671239930	9690	9690	9690	9690	0
339	20241024	155200	671239930	9690	9690	9690	9690	0
340	20241024	155100	671239930	9690	9690	9690	9690	0
341	20241024	155000	671239930	9690	9690	9690	9690	0
342	20241024	154900	671239930	9690	9690	9690	9690	0
343	20241024	154800	671239930	9690	9690	9690	9690	0
344	20241024	154700	671239930	9690	9690	9690	9690	0
345	20241024	154600	671239930	9690	9690	9690	9690	0
346	20241024	154500	671239930	9690	9690	9690	9690	0
347	20241024	154400	671239930	9690	9690	9690	9690	0
348	20241024	154300	671239930	9690	9690	9690	9690	0
349	20241024	154200	671239930	9690	9690	9690	9690	0
350	20241024	154100	671239930	9690	9690	9690	9690	0
351	20241024	154000	671239930	9690	9690	9690	9690	0
352	20241024	153900	671239930	9690	9690	9690	9690	0
353	20241024	153800	671239930	9690	9690	9690	9690	0
354	20241024	153700	671239930	9690	9690	9690	9690	0
355	20241024	153600	671239930	9690	9690	9690	9690	0
356	20241024	153500	671239930	9690	9690	9690	9690	0
357	20241024	153400	671239930	9690	9690	9690	9690	0
358	20241024	153300	671239930	9690	9690	9690	9690	0
359	20241024	153200	671239930	9690	9690	9690	9690	0
360	20241024	153100	671239930	9690	9690	9690	9690	0
361	20241024	153000	671239930	9690	9690	9690	9690	1331
362	20241024	152900	658342540	9700	9700	9700	9700	0
363	20241024	152800	658342540	9700	9700	9700	9700	0
364	20241024	152700	658342540	9700	9700	9700	9700	0
365	20241024	152600	658342540	9700	9700	9700	9700	0
366	20241024	152500	658342540	9700	9700	9700	9700	0
367	20241024	152400	658342540	9700	9700	9700	9700	0
368	20241024	152300	658342540	9700	9700	9700	9700	0
369	20241024	152200	658342540	9700	9700	9700	9700	0
370	20241024	152100	658342540	9700	9700	9700	9700	0
371	20241024	152000	658342540	9700	9700	9700	9700	0
372	20241024	151900	658342540	9700	9770	9770	9700	32
373	20241024	151800	658031480	9740	9770	9770	9720	69
374	20241024	151700	657357590	9770	9710	9770	9700	94
375	20241024	151600	656445570	9770	9710	9770	9700	149
376	20241024	151500	655000150	9710	9710	9770	9710	166
377	20241024	151400	653386790	9710	9720	9720	9710	265
378	20241024	151300	650813500	9780	9720	9780	9720	667
379	20241024	151200	644330200	9790	9790	9790	9790	0
380	20241024	151100	644330200	9790	9730	9790	9720	420
381	20241024	151000	640246740	9720	9780	9780	9720	336
382	20241024	150900	636968820	9730	9780	9780	9730	513
383	20241024	150800	631952030	9780	9760	9780	9760	22
384	20241024	150700	631737170	9780	9780	9780	9780	1
385	20241024	150600	631727390	9780	9780	9780	9780	8
386	20241024	150500	631649150	9720	9720	9720	9720	1
387	20241024	150400	631639430	9780	9730	9780	9730	541
388	20241024	150300	626375450	9800	9800	9800	9800	44
389	20241024	150200	625944250	9800	9800	9800	9800	1
390	20241024	150100	625934450	9820	9820	9820	9820	0
391	20241024	150000	625934450	9820	9820	9820	9820	0
392	20241024	145900	625934450	9820	9820	9820	9820	0
393	20241024	145800	625934450	9820	9820	9820	9820	0
394	20241024	145700	625934450	9820	9790	9820	9790	16
395	20241024	145600	625777780	9790	9760	9790	9760	32
396	20241024	145500	625465390	9760	9760	9760	9760	1
397	20241024	145400	625455630	9750	9750	9750	9750	0
398	20241024	145300	625455630	9750	9750	9750	9750	612
399	20241024	145200	619488630	9750	9750	9750	9750	0
400	20241024	145100	619488630	9750	9750	9750	9750	0
401	20241024	145000	619488630	9750	9750	9750	9750	1
402	20241024	144900	619478880	9750	9750	9750	9750	0
403	20241024	144800	619478880	9750	9750	9750	9750	0
404	20241024	144700	619478880	9750	9740	9750	9740	203
405	20241024	144600	617500260	9750	9750	9750	9750	0
406	20241024	144500	617500260	9750	9750	9750	9750	0
407	20241024	144400	617500260	9750	9750	9750	9750	0
408	20241024	144300	617500260	9750	9750	9750	9750	1
409	20241024	144200	617490510	9680	9680	9750	9680	26
410	20241024	144100	617238760	9680	9650	9680	9650	1472
411	20241024	144000	603033930	9680	9680	9680	9650	65
412	20241024	143900	602406590	9690	9680	9690	9650	401
413	20241024	143800	598534210	9680	9680	9680	9680	15
414	20241024	143700	598389010	9680	9690	9690	9680	21
415	20241024	143600	598185530	9690	9690	9690	9690	1
416	20241024	143500	598175840	9690	9690	9690	9690	572
417	20241024	143400	592633160	9690	9690	9690	9690	0
418	20241024	143300	592633160	9690	9690	9690	9690	1
419	20241024	143200	592623470	9670	9670	9670	9670	3
420	20241024	143100	592594460	9690	9680	9690	9660	607
421	20241024	143000	586723900	9690	9690	9690	9690	160
422	20241024	142900	585173500	9690	9720	9720	9690	387
423	20241024	142800	581419800	9730	9730	9730	9730	19
424	20241024	142700	581234930	9750	9730	9750	9730	22
425	20241024	142600	581020850	9740	9740	9740	9740	0
426	20241024	142500	581020850	9740	9740	9740	9740	31
427	20241024	142400	580718910	9750	9740	9750	9740	193
428	20241024	142300	578839080	9710	9710	9710	9710	0
429	20241024	142200	578839080	9710	9710	9710	9710	3
430	20241024	142100	578809950	9740	9710	9740	9700	105
431	20241024	142000	577790420	9700	9710	9710	9700	2141
432	20241024	141900	557020980	9750	9750	9750	9750	0
433	20241024	141800	557020980	9750	9750	9750	9750	0
434	20241024	141700	557020980	9750	9750	9750	9750	0
435	20241024	141600	557020980	9750	9740	9750	9700	3339
436	20241024	141500	524602340	9740	9740	9740	9740	10
437	20241024	141400	524504940	9740	9740	9740	9740	0
438	20241024	141300	524504940	9740	9740	9740	9740	0
439	20241024	141200	524504940	9740	9710	9740	9710	61
440	20241024	141100	523912600	9710	9720	9740	9710	956
441	20241024	141000	514629390	9740	9740	9740	9740	0
442	20241024	140900	514629390	9740	9710	9740	9710	336
443	20241024	140800	511366600	9720	9720	9720	9720	431
444	20241024	140700	507177280	9720	9720	9720	9720	449
445	20241024	140600	502813000	9720	9720	9720	9720	80
446	20241024	140500	502035400	9720	9750	9750	9720	554
447	20241024	140400	496643430	9800	9800	9800	9800	0
448	20241024	140300	496643430	9800	9800	9800	9800	0
449	20241024	140200	496643430	9800	9800	9800	9800	1
450	20241024	140100	496633630	9760	9760	9760	9760	25
451	20241024	140000	496389630	9830	9830	9830	9830	0
452	20241024	135900	496389630	9830	9830	9830	9830	0
453	20241024	135800	496389630	9830	9830	9830	9830	0
454	20241024	135700	496389630	9830	9830	9830	9830	0
455	20241024	135600	496389630	9830	9830	9830	9830	12
456	20241024	135500	496271670	9850	9790	9850	9790	202
457	20241024	135400	494294030	9760	9770	9770	9760	216
458	20241024	135300	492185750	9790	9790	9790	9790	1
459	20241024	135200	492175960	9750	9750	9750	9750	311
460	20241024	135100	489143710	9740	9740	9740	9740	0
461	20241024	135000	489143710	9740	9740	9740	9740	0
462	20241024	134900	489143710	9740	9740	9740	9740	0
463	20241024	134800	489143710	9740	9740	9740	9740	2
464	20241024	134700	489124230	9740	9740	9740	9740	0
465	20241024	134600	489124230	9740	9750	9750	9740	73
466	20241024	134500	488413110	9750	9750	9750	9750	172
467	20241024	134400	486736110	9790	9790	9790	9790	0
468	20241024	134300	486736110	9790	9790	9790	9790	0
469	20241024	134200	486736110	9790	9790	9790	9790	1
470	20241024	134100	486726320	9790	9790	9790	9790	0
471	20241024	134000	486726320	9790	9790	9790	9790	0
472	20241024	133900	486726320	9790	9740	9790	9740	401
473	20241024	133800	482820530	9740	9740	9740	9740	1
474	20241024	133700	482810790	9790	9790	9790	9790	0
475	20241024	133600	482810790	9790	9790	9790	9790	1
476	20241024	133500	482801000	9740	9740	9740	9740	0
477	20241024	133400	482801000	9740	9740	9740	9740	0
478	20241024	133300	482801000	9740	9790	9790	9740	286
479	20241024	133200	480012110	9750	9750	9750	9750	0
480	20241024	133100	480012110	9750	9750	9750	9750	0
481	20241024	133000	480012110	9750	9770	9770	9750	44
482	20241024	132900	479582890	9750	9750	9750	9750	0
483	20241024	132800	479582890	9750	9770	9770	9750	21
484	20241024	132700	479377740	9770	9760	9770	9760	20
485	20241024	132600	479182420	9750	9760	9760	9750	25
486	20241024	132500	478938560	9740	9740	9740	9740	5
487	20241024	132400	478889860	9740	9740	9740	9740	0
488	20241024	132300	478889860	9740	9740	9740	9740	14
489	20241024	132200	478753500	9760	9760	9760	9760	0
490	20241024	132100	478753500	9760	9760	9760	9760	2
491	20241024	132000	478733980	9770	9770	9770	9770	0
492	20241024	131900	478733980	9770	9790	9790	9770	11
493	20241024	131800	478626310	9790	9790	9790	9790	4
494	20241024	131700	478587150	9790	9790	9790	9790	210
495	20241024	131600	476531250	9790	9740	9790	9740	350
496	20241024	131500	473107250	9790	9790	9790	9790	0
497	20241024	131400	473107250	9790	9750	9790	9730	324
498	20241024	131300	469935930	9730	9770	9770	9730	120
499	20241024	131200	468768290	9720	9720	9720	9720	0
500	20241024	131100	468768290	9720	9790	9790	9720	2200
501	20241024	131000	447310890	9790	9790	9790	9790	0
502	20241024	130900	447310890	9790	9790	9790	9790	0
503	20241024	130800	447310890	9790	9790	9790	9790	2
504	20241024	130700	447291310	9790	9790	9790	9790	14
505	20241024	130600	447154250	9800	9800	9800	9800	0
506	20241024	130500	447154250	9800	9800	9800	9800	2
507	20241024	130400	447134650	9800	9800	9800	9800	11
508	20241024	130300	447026850	9800	9800	9800	9800	0
509	20241024	130200	447026850	9800	9800	9800	9800	0
510	20241024	130100	447026850	9800	9820	9820	9800	1485
511	20241024	130000	432472600	9890	9820	9890	9810	398
512	20241024	125900	428564970	9890	9890	9890	9890	0
513	20241024	125800	428564970	9890	9890	9890	9890	0
514	20241024	125700	428564970	9890	9890	9890	9890	0
515	20241024	125600	428564970	9890	9890	9890	9890	0
516	20241024	125500	428564970	9890	9890	9890	9890	1
517	20241024	125400	428555080	9830	9840	9840	9830	220
518	20241024	125300	426392260	9900	9900	9900	9900	628
519	20241024	125200	420175060	9900	9900	9900	9900	0
520	20241024	125100	420175060	9900	9900	9900	9900	0
521	20241024	125000	420175060	9900	9900	9900	9900	0
522	20241024	124900	420175060	9900	9900	9900	9900	1
523	20241024	124800	420165160	9910	9910	9910	9910	0
524	20241024	124700	420165160	9910	9910	9910	9910	0
525	20241024	124600	420165160	9910	9910	9910	9910	0
526	20241024	124500	420165160	9910	9910	9910	9910	0
527	20241024	124400	420165160	9910	9910	9910	9910	200
528	20241024	124300	418183160	9910	9910	9910	9910	0
529	20241024	124200	418183160	9910	9910	9910	9910	0
530	20241024	124100	418183160	9910	9910	9910	9910	1
531	20241024	124000	418173250	9840	9840	9840	9840	0
532	20241024	123900	418173250	9840	9840	9840	9840	1
533	20241024	123800	418163410	9840	9840	9840	9840	0
534	20241024	123700	418163410	9840	9850	9850	9840	200
535	20241024	123600	416195280	9920	9920	9920	9920	1
536	20241024	123500	416185360	9840	9840	9840	9840	0
537	20241024	123400	416185360	9840	9840	9840	9840	0
538	20241024	123300	416185360	9840	9840	9840	9840	0
539	20241024	123200	416185360	9840	9870	9870	9840	455
540	20241024	123100	411702220	9920	9920	9920	9920	0
541	20241024	123000	411702220	9920	9920	9920	9920	0
542	20241024	122900	411702220	9920	9920	9920	9920	100
543	20241024	122800	410710220	9920	9890	9920	9880	194
544	20241024	122700	408793450	9920	9920	9920	9920	0
545	20241024	122600	408793450	9920	9920	9920	9920	0
546	20241024	122500	408793450	9920	9920	9920	9920	10
547	20241024	122400	408694250	9920	9920	9920	9920	1
548	20241024	122300	408684330	9890	9890	9890	9890	0
549	20241024	122200	408684330	9890	9890	9890	9890	10
550	20241024	122100	408585430	9880	9880	9880	9880	0
551	20241024	122000	408585430	9880	9900	9900	9880	300
552	20241024	121900	405616450	9930	9930	9930	9930	1
553	20241024	121800	405606520	9890	9890	9890	9890	0
554	20241024	121700	405606520	9890	9890	9890	9890	0
555	20241024	121600	405606520	9890	9890	9890	9890	2784
556	20241024	121500	378072760	9880	9880	9880	9880	0
557	20241024	121400	378072760	9880	9890	9890	9880	156
558	20241024	121300	376530060	9900	9900	9900	9900	0
559	20241024	121200	376530060	9900	9940	9940	9900	118
560	20241024	121100	375357820	9940	9940	9940	9940	0
561	20241024	121000	375357820	9940	9940	9940	9940	0
562	20241024	120900	375357820	9940	9940	9940	9940	0
563	20241024	120800	375357820	9940	9940	9940	9910	102
564	20241024	120700	374346940	9880	9880	9880	9880	0
565	20241024	120600	374346940	9880	9940	9940	9880	51
566	20241024	120500	373840060	9950	9950	9950	9950	10
567	20241024	120400	373740560	9950	9930	9950	9930	101
568	20241024	120300	372737610	9930	9930	9930	9930	10
569	20241024	120200	372638310	9930	9930	9930	9930	0
570	20241024	120100	372638310	9930	9930	9930	9930	0
571	20241024	120000	372638310	9930	9930	9930	9930	0
572	20241024	115900	372638310	9930	9930	9930	9930	1
573	20241024	115800	372628380	9930	9930	9930	9930	0
574	20241024	115700	372628380	9930	9930	9930	9930	0
575	20241024	115600	372628380	9930	9930	9930	9930	1
576	20241024	115500	372618450	9890	9890	9890	9890	0
577	20241024	115400	372618450	9890	9890	9890	9890	48
578	20241024	115300	372143730	9890	9890	9890	9890	0
579	20241024	115200	372143730	9890	9900	9900	9890	11
580	20241024	115100	372034890	9930	9930	9930	9930	0
581	20241024	115000	372034890	9930	9930	9930	9930	25
582	20241024	114900	371786640	9900	9900	9900	9900	0
583	20241024	114800	371786640	9900	9900	9900	9900	0
584	20241024	114700	371786640	9900	9900	9900	9900	5
585	20241024	114600	371737140	9900	9900	9900	9900	0
586	20241024	114500	371737140	9900	9920	9930	9900	65
587	20241024	114400	371092160	9930	9930	9930	9930	0
588	20241024	114300	371092160	9930	9930	9930	9930	0
589	20241024	114200	371092160	9930	9930	9930	9930	23
590	20241024	114100	370863770	9930	9930	9960	9930	198
591	20241024	114000	368895940	9930	9930	9930	9930	257
592	20241024	113900	366343930	9930	9930	9930	9930	0
593	20241024	113800	366343930	9930	9930	9930	9930	0
594	20241024	113700	366343930	9930	9930	9930	9930	0
595	20241024	113600	366343930	9930	9930	9930	9930	0
596	20241024	113500	366343930	9930	9930	9930	9930	0
597	20241024	113400	366343930	9930	9930	9930	9930	1
598	20241024	113300	366334000	9930	9930	9930	9930	60
599	20241024	113200	365738200	9930	9930	9930	9930	39
600	20241024	113100	365350930	9920	9920	9920	9920	29
601	20241024	113000	365063250	9880	9880	9880	9880	0
602	20241024	112900	365063250	9880	9900	9940	9880	181
603	20241024	112800	363268730	9930	9930	9930	9930	24
604	20241024	112700	363030410	9930	9930	9930	9930	0
605	20241024	112600	363030410	9930	9930	9930	9930	0
606	20241024	112500	363030410	9930	9900	9930	9900	2
607	20241024	112400	363010580	9900	9930	9930	9900	4
608	20241024	112300	362970920	9930	9930	9930	9930	0
609	20241024	112200	362970920	9930	9910	9930	9910	2
610	20241024	112100	362951080	9850	9900	9900	9850	430
611	20241024	112000	358715080	9900	9900	9900	9900	0
612	20241024	111900	358715080	9900	9900	9900	9900	10
613	20241024	111800	358616080	9910	9900	9910	9900	16
614	20241024	111700	358457670	9900	9890	9900	9890	39
615	20241024	111600	358071950	9890	9890	9890	9890	2
616	20241024	111500	358052170	9870	9890	9890	9870	144
617	20241024	111400	356630830	9890	9890	9890	9870	8
618	20241024	111300	356551810	9870	9840	9890	9840	1941
619	20241024	111200	337425940	9830	9830	9830	9830	149
620	20241024	111100	335961270	9820	9820	9820	9800	102
621	20241024	111000	334959650	9790	9790	9790	9790	0
622	20241024	110900	334959650	9790	9800	9800	9790	38
623	20241024	110800	334587300	9830	9830	9830	9830	25
624	20241024	110700	334341550	9830	9830	9830	9830	0
625	20241024	110600	334341550	9830	9830	9830	9830	26
626	20241024	110500	334085970	9830	9830	9830	9830	160
627	20241024	110400	332513170	9830	9830	9830	9830	0
628	20241024	110300	332513170	9830	9830	9830	9830	0
629	20241024	110200	332513170	9830	9830	9830	9830	0
630	20241024	110100	332513170	9830	9830	9830	9830	0
631	20241024	110000	332513170	9830	9830	9830	9830	105
632	20241024	105900	331481020	9830	9830	9830	9830	5
633	20241024	105800	331431870	9830	9830	9830	9830	0
634	20241024	105700	331431870	9830	9830	9830	9830	25
635	20241024	105600	331186120	9830	9830	9830	9830	2
636	20241024	105500	331166460	9840	9770	9840	9770	1190
637	20241024	105400	319501550	9770	9770	9770	9770	0
638	20241024	105300	319501550	9770	9770	9770	9770	1
639	20241024	105200	319491780	9750	9750	9750	9750	0
640	20241024	105100	319491780	9750	9750	9750	9750	0
641	20241024	105000	319491780	9750	9750	9750	9750	40
642	20241024	104900	319101780	9750	9750	9750	9750	3
643	20241024	104800	319072530	9730	9740	9740	9730	20
644	20241024	104700	318877920	9750	9750	9750	9750	0
645	20241024	104600	318877920	9750	9770	9770	9750	3
646	20241024	104500	318848640	9770	9770	9770	9770	14
647	20241024	104400	318711860	9770	9760	9770	9760	14
648	20241024	104300	318575150	9760	9760	9760	9760	1021
649	20241024	104200	308610190	9760	9760	9760	9760	50
650	20241024	104100	308122190	9760	9760	9760	9760	0
651	20241024	104000	308122190	9760	9760	9760	9720	222
652	20241024	103900	305964270	9760	9760	9760	9760	1
653	20241024	103800	305954510	9720	9760	9760	9720	3
654	20241024	103700	305925310	9740	9740	9740	9740	0
655	20241024	103600	305925310	9740	9770	9770	9740	40
656	20241024	103500	305535620	9770	9770	9770	9770	51
657	20241024	103400	305037350	9770	9770	9770	9770	1
658	20241024	103300	305027580	9750	9750	9750	9750	7
659	20241024	103200	304959330	9770	9770	9770	9770	0
660	20241024	103100	304959330	9770	9770	9770	9770	0
661	20241024	103000	304959330	9770	9770	9770	9770	0
662	20241024	102900	304959330	9770	9760	9770	9750	25
663	20241024	102800	304715500	9760	9760	9760	9760	170
664	20241024	102700	303056300	9770	9770	9770	9770	250
665	20241024	102600	300613800	9770	9770	9770	9770	0
666	20241024	102500	300613800	9770	9770	9770	9770	0
667	20241024	102400	300613800	9770	9750	9770	9750	13
668	20241024	102300	300486830	9750	9750	9750	9750	20
669	20241024	102200	300291830	9750	9750	9750	9750	300
670	20241024	102100	297366830	9750	9750	9750	9750	1
671	20241024	102000	297357080	9750	9750	9750	9750	1
672	20241024	101900	297347330	9750	9730	9750	9720	23
673	20241024	101800	297123640	9750	9750	9750	9750	2
674	20241024	101700	297104140	9750	9750	9750	9750	1
675	20241024	101600	297094390	9740	9740	9740	9740	22
676	20241024	101500	296880110	9740	9740	9750	9710	371
677	20241024	101400	293268490	9740	9710	9740	9710	87
678	20241024	101300	292423220	9710	9710	9710	9710	209
679	20241024	101200	290393830	9700	9750	9770	9700	1636
680	20241024	101100	274500810	9780	9790	9790	9760	103
681	20241024	101000	273495450	9790	9800	9800	9790	151
682	20241024	100900	272017150	9800	9800	9800	9800	0
683	20241024	100800	272017150	9800	9750	9800	9750	265
684	20241024	100700	269433350	9810	9810	9810	9810	0
685	20241024	100600	269433350	9810	9810	9810	9810	0
686	20241024	100500	269433350	9810	9810	9810	9810	0
687	20241024	100400	269433350	9810	9810	9810	9810	4
688	20241024	100300	269394110	9810	9810	9810	9810	1
689	20241024	100200	269384300	9750	9780	9780	9750	502
690	20241024	100100	264484410	9790	9810	9840	9790	86
691	20241024	100000	263642380	9810	9820	9820	9810	4
692	20241024	095900	263603120	9830	9780	9840	9780	380
693	20241024	095800	259886430	9780	9840	9840	9780	38
694	20241024	095700	259513590	9850	9850	9850	9850	31
695	20241024	095600	259208240	9790	9810	9810	9790	1072
696	20241024	095500	248711710	9820	9850	9850	9820	2
697	20241024	095400	248692040	9840	9840	9840	9830	3
698	20241024	095300	248662530	9850	9800	9850	9800	217
699	20241024	095200	246535880	9790	9810	9810	9790	101
700	20241024	095100	245545710	9840	9830	9840	9810	1234
701	20241024	095000	233425530	9850	9850	9850	9850	100
702	20241024	094900	232440530	9850	9850	9850	9830	243
703	20241024	094800	230049800	9840	9840	9840	9840	57
704	20241024	094700	229488920	9840	9840	9840	9840	487
705	20241024	094600	224696840	9850	9850	9850	9850	10
706	20241024	094500	224598340	9850	9850	9850	9850	0
707	20241024	094400	224598340	9850	9850	9850	9850	0
708	20241024	094300	224598340	9850	9840	9850	9840	595
709	20241024	094200	218741790	9840	9830	9840	9830	642
710	20241024	094100	212427100	9830	9820	9830	9820	55
711	20241024	094000	211886990	9820	9820	9820	9820	5
712	20241024	093900	211837890	9800	9800	9800	9800	1
713	20241024	093800	211828090	9810	9820	9820	9810	5
714	20241024	093700	211779010	9830	9830	9830	9830	140
715	20241024	093600	210402810	9830	9830	9830	9830	0
716	20241024	093500	210402810	9830	9830	9830	9830	103
717	20241024	093400	209390320	9780	9780	9780	9780	22
718	20241024	093300	209175160	9780	9810	9810	9780	119
719	20241024	093200	208009940	9800	9800	9800	9800	5
720	20241024	093100	207960940	9800	9770	9800	9770	790
721	20241024	093000	200224700	9770	9800	9800	9770	719
722	20241024	092900	193191180	9800	9800	9800	9800	92
723	20241024	092800	192289580	9800	9770	9820	9760	212
724	20241024	092700	190211820	9820	9810	9830	9810	103
725	20241024	092600	189201350	9810	9830	9830	9810	1593
726	20241024	092500	173573720	9870	9830	9870	9830	337
727	20241024	092400	170260970	9830	9830	9840	9830	366
728	20241024	092300	166660670	9820	9820	9870	9820	345
729	20241024	092200	163270160	9820	9790	9820	9790	125
730	20241024	092100	162043050	9790	9800	9810	9790	523
731	20241024	092000	156917170	9750	9750	9790	9750	873
732	20241024	091900	148381300	9750	9710	9750	9710	41
733	20241024	091800	147982350	9700	9770	9770	9700	2512
734	20241024	091700	123552820	9770	9730	9810	9730	134
735	20241024	091600	122246400	9730	9760	9760	9730	358
736	20241024	091500	118762730	9770	9740	9830	9700	2617
737	20241024	091400	93331780	9790	9770	9790	9710	652
738	20241024	091300	86984470	9720	9770	9770	9720	311
739	20241024	091200	83958560	9770	9770	9770	9710	100
740	20241024	091100	82986340	9750	9770	9770	9710	1187
741	20241024	091000	71447560	9800	9820	9820	9750	3210
742	20241024	090900	40095220	9810	9850	9850	9810	410
743	20241024	090800	36065390	9850	9980	9980	9850	1591
744	20241024	090700	20347710	9940	9980	9980	9940	401
745	20241024	090600	16350370	9980	9950	9980	9950	32
746	20241024	090500	16031340	9980	9940	9980	9940	221
747	20241024	090400	13831350	9940	9940	9940	9920	42
748	20241024	090300	13414650	9950	9900	9950	9890	508
749	20241024	090200	8390460	9960	9960	9960	9960	50
750	20241024	090100	7892460	9960	9960	9960	9960	20
751	20241024	090000	7693260	9960	9850	9990	9850	777