KissMeData/389260/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212900	522518110	12180	12180	12180	12180	1139
3	20241024	212800	522518110	12180	12180	12180	12180	0
4	20241024	212700	522518110	12180	12180	12180	12180	0
5	20241024	212600	522518110	12180	12180	12180	12180	0
6	20241024	212500	522518110	12180	12180	12180	12180	0
7	20241024	212400	522518110	12180	12180	12180	12180	0
8	20241024	212300	522518110	12180	12180	12180	12180	0
9	20241024	212200	522518110	12180	12180	12180	12180	0
10	20241024	212100	522518110	12180	12180	12180	12180	0
11	20241024	212000	522518110	12180	12180	12180	12180	0
12	20241024	211900	522518110	12180	12180	12180	12180	0
13	20241024	211800	522518110	12180	12180	12180	12180	0
14	20241024	211700	522518110	12180	12180	12180	12180	0
15	20241024	211600	522518110	12180	12180	12180	12180	0
16	20241024	211500	522518110	12180	12180	12180	12180	0
17	20241024	211400	522518110	12180	12180	12180	12180	0
18	20241024	211300	522518110	12180	12180	12180	12180	0
19	20241024	211200	522518110	12180	12180	12180	12180	0
20	20241024	211100	522518110	12180	12180	12180	12180	0
21	20241024	211000	522518110	12180	12180	12180	12180	0
22	20241024	210900	522518110	12180	12180	12180	12180	0
23	20241024	210800	522518110	12180	12180	12180	12180	0
24	20241024	210700	522518110	12180	12180	12180	12180	0
25	20241024	210600	522518110	12180	12180	12180	12180	0
26	20241024	210500	522518110	12180	12180	12180	12180	0
27	20241024	210400	522518110	12180	12180	12180	12180	0
28	20241024	210300	522518110	12180	12180	12180	12180	0
29	20241024	210200	522518110	12180	12180	12180	12180	0
30	20241024	210100	522518110	12180	12180	12180	12180	0
31	20241024	210000	522518110	12180	12180	12180	12180	0
32	20241024	205900	522518110	12180	12180	12180	12180	1139
33	20241024	205800	522518110	12180	12180	12180	12180	0
34	20241024	205700	522518110	12180	12180	12180	12180	0
35	20241024	205600	522518110	12180	12180	12180	12180	0
36	20241024	205500	522518110	12180	12180	12180	12180	0
37	20241024	205400	522518110	12180	12180	12180	12180	0
38	20241024	205300	522518110	12180	12180	12180	12180	0
39	20241024	205200	522518110	12180	12180	12180	12180	0
40	20241024	205100	522518110	12180	12180	12180	12180	0
41	20241024	205000	522518110	12180	12180	12180	12180	0
42	20241024	204900	522518110	12180	12180	12180	12180	0
43	20241024	204800	522518110	12180	12180	12180	12180	0
44	20241024	204700	522518110	12180	12180	12180	12180	0
45	20241024	204600	522518110	12180	12180	12180	12180	0
46	20241024	204500	522518110	12180	12180	12180	12180	0
47	20241024	204400	522518110	12180	12180	12180	12180	0
48	20241024	204300	522518110	12180	12180	12180	12180	0
49	20241024	204200	522518110	12180	12180	12180	12180	0
50	20241024	204100	522518110	12180	12180	12180	12180	0
51	20241024	204000	522518110	12180	12180	12180	12180	0
52	20241024	203900	522518110	12180	12180	12180	12180	0
53	20241024	203800	522518110	12180	12180	12180	12180	0
54	20241024	203700	522518110	12180	12180	12180	12180	0
55	20241024	203600	522518110	12180	12180	12180	12180	0
56	20241024	203500	522518110	12180	12180	12180	12180	0
57	20241024	203400	522518110	12180	12180	12180	12180	0
58	20241024	203300	522518110	12180	12180	12180	12180	0
59	20241024	203200	522518110	12180	12180	12180	12180	0
60	20241024	203100	522518110	12180	12180	12180	12180	0
61	20241024	203000	522518110	12180	12180	12180	12180	0
62	20241024	202900	522518110	12180	12180	12180	12180	1139
63	20241024	202800	522518110	12180	12180	12180	12180	0
64	20241024	202700	522518110	12180	12180	12180	12180	0
65	20241024	202600	522518110	12180	12180	12180	12180	0
66	20241024	202500	522518110	12180	12180	12180	12180	0
67	20241024	202400	522518110	12180	12180	12180	12180	0
68	20241024	202300	522518110	12180	12180	12180	12180	0
69	20241024	202200	522518110	12180	12180	12180	12180	0
70	20241024	202100	522518110	12180	12180	12180	12180	0
71	20241024	202000	522518110	12180	12180	12180	12180	0
72	20241024	201900	522518110	12180	12180	12180	12180	0
73	20241024	201800	522518110	12180	12180	12180	12180	0
74	20241024	201700	522518110	12180	12180	12180	12180	0
75	20241024	201600	522518110	12180	12180	12180	12180	0
76	20241024	201500	522518110	12180	12180	12180	12180	0
77	20241024	201400	522518110	12180	12180	12180	12180	0
78	20241024	201300	522518110	12180	12180	12180	12180	0
79	20241024	201200	522518110	12180	12180	12180	12180	0
80	20241024	201100	522518110	12180	12180	12180	12180	0
81	20241024	201000	522518110	12180	12180	12180	12180	0
82	20241024	200900	522518110	12180	12180	12180	12180	0
83	20241024	200800	522518110	12180	12180	12180	12180	0
84	20241024	200700	522518110	12180	12180	12180	12180	0
85	20241024	200600	522518110	12180	12180	12180	12180	0
86	20241024	200500	522518110	12180	12180	12180	12180	0
87	20241024	200400	522518110	12180	12180	12180	12180	0
88	20241024	200300	522518110	12180	12180	12180	12180	0
89	20241024	200200	522518110	12180	12180	12180	12180	0
90	20241024	200100	522518110	12180	12180	12180	12180	0
91	20241024	200000	522518110	12180	12180	12180	12180	0
92	20241024	195900	522518110	12180	12180	12180	12180	1139
93	20241024	195800	522518110	12180	12180	12180	12180	0
94	20241024	195700	522518110	12180	12180	12180	12180	0
95	20241024	195600	522518110	12180	12180	12180	12180	0
96	20241024	195500	522518110	12180	12180	12180	12180	0
97	20241024	195400	522518110	12180	12180	12180	12180	0
98	20241024	195300	522518110	12180	12180	12180	12180	0
99	20241024	195200	522518110	12180	12180	12180	12180	0
100	20241024	195100	522518110	12180	12180	12180	12180	0
101	20241024	195000	522518110	12180	12180	12180	12180	0
102	20241024	194900	522518110	12180	12180	12180	12180	0
103	20241024	194800	522518110	12180	12180	12180	12180	0
104	20241024	194700	522518110	12180	12180	12180	12180	0
105	20241024	194600	522518110	12180	12180	12180	12180	0
106	20241024	194500	522518110	12180	12180	12180	12180	0
107	20241024	194400	522518110	12180	12180	12180	12180	0
108	20241024	194300	522518110	12180	12180	12180	12180	0
109	20241024	194200	522518110	12180	12180	12180	12180	0
110	20241024	194100	522518110	12180	12180	12180	12180	0
111	20241024	194000	522518110	12180	12180	12180	12180	0
112	20241024	193900	522518110	12180	12180	12180	12180	0
113	20241024	193800	522518110	12180	12180	12180	12180	0
114	20241024	193700	522518110	12180	12180	12180	12180	0
115	20241024	193600	522518110	12180	12180	12180	12180	0
116	20241024	193500	522518110	12180	12180	12180	12180	0
117	20241024	193400	522518110	12180	12180	12180	12180	0
118	20241024	193300	522518110	12180	12180	12180	12180	0
119	20241024	193200	522518110	12180	12180	12180	12180	0
120	20241024	193100	522518110	12180	12180	12180	12180	0
121	20241024	193000	522518110	12180	12180	12180	12180	0
122	20241024	192900	522518110	12180	12180	12180	12180	1139
123	20241024	192800	522518110	12180	12180	12180	12180	0
124	20241024	192700	522518110	12180	12180	12180	12180	0
125	20241024	192600	522518110	12180	12180	12180	12180	0
126	20241024	192500	522518110	12180	12180	12180	12180	0
127	20241024	192400	522518110	12180	12180	12180	12180	0
128	20241024	192300	522518110	12180	12180	12180	12180	0
129	20241024	192200	522518110	12180	12180	12180	12180	0
130	20241024	192100	522518110	12180	12180	12180	12180	0
131	20241024	192000	522518110	12180	12180	12180	12180	0
132	20241024	191900	522518110	12180	12180	12180	12180	0
133	20241024	191800	522518110	12180	12180	12180	12180	0
134	20241024	191700	522518110	12180	12180	12180	12180	0
135	20241024	191600	522518110	12180	12180	12180	12180	0
136	20241024	191500	522518110	12180	12180	12180	12180	0
137	20241024	191400	522518110	12180	12180	12180	12180	0
138	20241024	191300	522518110	12180	12180	12180	12180	0
139	20241024	191200	522518110	12180	12180	12180	12180	0
140	20241024	191100	522518110	12180	12180	12180	12180	0
141	20241024	191000	522518110	12180	12180	12180	12180	0
142	20241024	190900	522518110	12180	12180	12180	12180	0
143	20241024	190800	522518110	12180	12180	12180	12180	0
144	20241024	190700	522518110	12180	12180	12180	12180	0
145	20241024	190600	522518110	12180	12180	12180	12180	0
146	20241024	190500	522518110	12180	12180	12180	12180	0
147	20241024	190400	522518110	12180	12180	12180	12180	0
148	20241024	190300	522518110	12180	12180	12180	12180	0
149	20241024	190200	522518110	12180	12180	12180	12180	0
150	20241024	190100	522518110	12180	12180	12180	12180	0
151	20241024	190000	522518110	12180	12180	12180	12180	0
152	20241024	185900	522518110	12180	12180	12180	12180	1139
153	20241024	185800	522518110	12180	12180	12180	12180	0
154	20241024	185700	522518110	12180	12180	12180	12180	0
155	20241024	185600	522518110	12180	12180	12180	12180	0
156	20241024	185500	522518110	12180	12180	12180	12180	0
157	20241024	185400	522518110	12180	12180	12180	12180	0
158	20241024	185300	522518110	12180	12180	12180	12180	0
159	20241024	185200	522518110	12180	12180	12180	12180	0
160	20241024	185100	522518110	12180	12180	12180	12180	0
161	20241024	185000	522518110	12180	12180	12180	12180	0
162	20241024	184900	522518110	12180	12180	12180	12180	0
163	20241024	184800	522518110	12180	12180	12180	12180	0
164	20241024	184700	522518110	12180	12180	12180	12180	0
165	20241024	184600	522518110	12180	12180	12180	12180	0
166	20241024	184500	522518110	12180	12180	12180	12180	0
167	20241024	184400	522518110	12180	12180	12180	12180	0
168	20241024	184300	522518110	12180	12180	12180	12180	0
169	20241024	184200	522518110	12180	12180	12180	12180	0
170	20241024	184100	522518110	12180	12180	12180	12180	0
171	20241024	184000	522518110	12180	12180	12180	12180	0
172	20241024	183900	522518110	12180	12180	12180	12180	0
173	20241024	183800	522518110	12180	12180	12180	12180	0
174	20241024	183700	522518110	12180	12180	12180	12180	0
175	20241024	183600	522518110	12180	12180	12180	12180	0
176	20241024	183500	522518110	12180	12180	12180	12180	0
177	20241024	183400	522518110	12180	12180	12180	12180	0
178	20241024	183300	522518110	12180	12180	12180	12180	0
179	20241024	183200	522518110	12180	12180	12180	12180	0
180	20241024	183100	522518110	12180	12180	12180	12180	0
181	20241024	183000	522518110	12180	12180	12180	12180	0
182	20241024	182900	522518110	12180	12180	12180	12180	1139
183	20241024	182800	522518110	12180	12180	12180	12180	0
184	20241024	182700	522518110	12180	12180	12180	12180	0
185	20241024	182600	522518110	12180	12180	12180	12180	0
186	20241024	182500	522518110	12180	12180	12180	12180	0
187	20241024	182400	522518110	12180	12180	12180	12180	0
188	20241024	182300	522518110	12180	12180	12180	12180	0
189	20241024	182200	522518110	12180	12180	12180	12180	0
190	20241024	182100	522518110	12180	12180	12180	12180	0
191	20241024	182000	522518110	12180	12180	12180	12180	0
192	20241024	181900	522518110	12180	12180	12180	12180	0
193	20241024	181800	522518110	12180	12180	12180	12180	0
194	20241024	181700	522518110	12180	12180	12180	12180	0
195	20241024	181600	522518110	12180	12180	12180	12180	0
196	20241024	181500	522518110	12180	12180	12180	12180	0
197	20241024	181400	522518110	12180	12180	12180	12180	0
198	20241024	181300	522518110	12180	12180	12180	12180	0
199	20241024	181200	522518110	12180	12180	12180	12180	0
200	20241024	181100	522518110	12180	12180	12180	12180	0
201	20241024	181000	522518110	12180	12180	12180	12180	0
202	20241024	180900	522518110	12180	12180	12180	12180	0
203	20241024	180800	522518110	12180	12180	12180	12180	0
204	20241024	180700	522518110	12180	12180	12180	12180	0
205	20241024	180600	522518110	12180	12180	12180	12180	0
206	20241024	180500	522518110	12180	12180	12180	12180	0
207	20241024	180400	522518110	12180	12180	12180	12180	0
208	20241024	180300	522518110	12180	12180	12180	12180	0
209	20241024	180200	522518110	12180	12180	12180	12180	0
210	20241024	180100	522518110	12180	12180	12180	12180	0
211	20241024	180000	522518110	12180	12180	12180	12180	0
212	20241024	175900	522518110	12180	12180	12180	12180	1139
213	20241024	175800	522518110	12180	12180	12180	12180	0
214	20241024	175700	522518110	12180	12180	12180	12180	0
215	20241024	175600	522518110	12180	12180	12180	12180	0
216	20241024	175500	522518110	12180	12180	12180	12180	0
217	20241024	175400	522518110	12180	12180	12180	12180	0
218	20241024	175300	522518110	12180	12180	12180	12180	0
219	20241024	175200	522518110	12180	12180	12180	12180	0
220	20241024	175100	522518110	12180	12180	12180	12180	0
221	20241024	175000	522518110	12180	12180	12180	12180	0
222	20241024	174900	522518110	12180	12180	12180	12180	0
223	20241024	174800	522518110	12180	12180	12180	12180	0
224	20241024	174700	522518110	12180	12180	12180	12180	0
225	20241024	174600	522518110	12180	12180	12180	12180	0
226	20241024	174500	522518110	12180	12180	12180	12180	0
227	20241024	174400	522518110	12180	12180	12180	12180	0
228	20241024	174300	522518110	12180	12180	12180	12180	0
229	20241024	174200	522518110	12180	12180	12180	12180	0
230	20241024	174100	522518110	12180	12180	12180	12180	0
231	20241024	174000	522518110	12180	12180	12180	12180	0
232	20241024	173900	522518110	12180	12180	12180	12180	0
233	20241024	173800	522518110	12180	12180	12180	12180	0
234	20241024	173700	522518110	12180	12180	12180	12180	0
235	20241024	173600	522518110	12180	12180	12180	12180	0
236	20241024	173500	522518110	12180	12180	12180	12180	0
237	20241024	173400	522518110	12180	12180	12180	12180	0
238	20241024	173300	522518110	12180	12180	12180	12180	0
239	20241024	173200	522518110	12180	12180	12180	12180	0
240	20241024	173100	522518110	12180	12180	12180	12180	0
241	20241024	173000	522518110	12180	12180	12180	12180	0
242	20241024	172900	522518110	12180	12180	12180	12180	1139
243	20241024	172800	522518110	12180	12180	12180	12180	0
244	20241024	172700	522518110	12180	12180	12180	12180	0
245	20241024	172600	522518110	12180	12180	12180	12180	0
246	20241024	172500	522518110	12180	12180	12180	12180	0
247	20241024	172400	522518110	12180	12180	12180	12180	0
248	20241024	172300	522518110	12180	12180	12180	12180	0
249	20241024	172200	522518110	12180	12180	12180	12180	0
250	20241024	172100	522518110	12180	12180	12180	12180	0
251	20241024	172000	522518110	12180	12180	12180	12180	0
252	20241024	171900	522518110	12180	12180	12180	12180	0
253	20241024	171800	522518110	12180	12180	12180	12180	0
254	20241024	171700	522518110	12180	12180	12180	12180	0
255	20241024	171600	522518110	12180	12180	12180	12180	0
256	20241024	171500	522518110	12180	12180	12180	12180	0
257	20241024	171400	522518110	12180	12180	12180	12180	0
258	20241024	171300	522518110	12180	12180	12180	12180	0
259	20241024	171200	522518110	12180	12180	12180	12180	0
260	20241024	171100	522518110	12180	12180	12180	12180	0
261	20241024	171000	522518110	12180	12180	12180	12180	0
262	20241024	170900	522518110	12180	12180	12180	12180	0
263	20241024	170800	522518110	12180	12180	12180	12180	0
264	20241024	170700	522518110	12180	12180	12180	12180	0
265	20241024	170600	522518110	12180	12180	12180	12180	0
266	20241024	170500	522518110	12180	12180	12180	12180	0
267	20241024	170400	522518110	12180	12180	12180	12180	0
268	20241024	170300	522518110	12180	12180	12180	12180	0
269	20241024	170200	522518110	12180	12180	12180	12180	0
270	20241024	170100	522518110	12180	12180	12180	12180	0
271	20241024	170000	522518110	12180	12180	12180	12180	0
272	20241024	165900	522518110	12180	12180	12180	12180	1139
273	20241024	165800	522518110	12180	12180	12180	12180	0
274	20241024	165700	522518110	12180	12180	12180	12180	0
275	20241024	165600	522518110	12180	12180	12180	12180	0
276	20241024	165500	522518110	12180	12180	12180	12180	0
277	20241024	165400	522518110	12180	12180	12180	12180	0
278	20241024	165300	522518110	12180	12180	12180	12180	0
279	20241024	165200	522518110	12180	12180	12180	12180	0
280	20241024	165100	522518110	12180	12180	12180	12180	0
281	20241024	165000	522518110	12180	12180	12180	12180	0
282	20241024	164900	522518110	12180	12180	12180	12180	0
283	20241024	164800	522518110	12180	12180	12180	12180	0
284	20241024	164700	522518110	12180	12180	12180	12180	0
285	20241024	164600	522518110	12180	12180	12180	12180	0
286	20241024	164500	522518110	12180	12180	12180	12180	0
287	20241024	164400	522518110	12180	12180	12180	12180	0
288	20241024	164300	522518110	12180	12180	12180	12180	0
289	20241024	164200	522518110	12180	12180	12180	12180	0
290	20241024	164100	522518110	12180	12180	12180	12180	0
291	20241024	164000	522518110	12180	12180	12180	12180	0
292	20241024	163900	522518110	12180	12180	12180	12180	0
293	20241024	163800	522518110	12180	12180	12180	12180	0
294	20241024	163700	522518110	12180	12180	12180	12180	0
295	20241024	163600	522518110	12180	12180	12180	12180	0
296	20241024	163500	522518110	12180	12180	12180	12180	0
297	20241024	163400	522518110	12180	12180	12180	12180	0
298	20241024	163300	522518110	12180	12180	12180	12180	0
299	20241024	163200	522518110	12180	12180	12180	12180	0
300	20241024	163100	522518110	12180	12180	12180	12180	0
301	20241024	163000	522518110	12180	12180	12180	12180	0
302	20241024	162900	522518110	12180	12180	12180	12180	1139
303	20241024	162800	522518110	12180	12180	12180	12180	0
304	20241024	162700	522518110	12180	12180	12180	12180	0
305	20241024	162600	522518110	12180	12180	12180	12180	0
306	20241024	162500	522518110	12180	12180	12180	12180	0
307	20241024	162400	522518110	12180	12180	12180	12180	0
308	20241024	162300	522518110	12180	12180	12180	12180	0
309	20241024	162200	522518110	12180	12180	12180	12180	0
310	20241024	162100	522518110	12180	12180	12180	12180	0
311	20241024	162000	522518110	12180	12180	12180	12180	0
312	20241024	161900	522518110	12180	12180	12180	12180	0
313	20241024	161800	522518110	12180	12180	12180	12180	0
314	20241024	161700	522518110	12180	12180	12180	12180	0
315	20241024	161600	522518110	12180	12180	12180	12180	0
316	20241024	161500	522518110	12180	12180	12180	12180	0
317	20241024	161400	522518110	12180	12180	12180	12180	0
318	20241024	161300	522518110	12180	12180	12180	12180	0
319	20241024	161200	522518110	12180	12180	12180	12180	0
320	20241024	161100	522518110	12180	12180	12180	12180	0
321	20241024	161000	522518110	12180	12180	12180	12180	0
322	20241024	160900	522518110	12180	12180	12180	12180	0
323	20241024	160800	522518110	12180	12180	12180	12180	0
324	20241024	160700	522518110	12180	12180	12180	12180	0
325	20241024	160600	522518110	12180	12180	12180	12180	0
326	20241024	160500	522518110	12180	12180	12180	12180	0
327	20241024	160400	522518110	12180	12180	12180	12180	0
328	20241024	160300	522518110	12180	12180	12180	12180	0
329	20241024	160200	522518110	12180	12180	12180	12180	0
330	20241024	160100	522518110	12180	12180	12180	12180	0
331	20241024	160000	522518110	12180	12180	12180	12180	0
332	20241024	155900	522518110	12180	12180	12180	12180	1139
333	20241024	155800	522518110	12180	12180	12180	12180	0
334	20241024	155700	522518110	12180	12180	12180	12180	0
335	20241024	155600	522518110	12180	12180	12180	12180	0
336	20241024	155500	522518110	12180	12180	12180	12180	0
337	20241024	155400	522518110	12180	12180	12180	12180	0
338	20241024	155300	522518110	12180	12180	12180	12180	0
339	20241024	155200	522518110	12180	12180	12180	12180	0
340	20241024	155100	522518110	12180	12180	12180	12180	0
341	20241024	155000	522518110	12180	12180	12180	12180	0
342	20241024	154900	522518110	12180	12180	12180	12180	0
343	20241024	154800	522518110	12180	12180	12180	12180	0
344	20241024	154700	522518110	12180	12180	12180	12180	0
345	20241024	154600	522518110	12180	12180	12180	12180	0
346	20241024	154500	522518110	12180	12180	12180	12180	0
347	20241024	154400	522518110	12180	12180	12180	12180	0
348	20241024	154300	522518110	12180	12180	12180	12180	0
349	20241024	154200	522518110	12180	12180	12180	12180	0
350	20241024	154100	522518110	12180	12180	12180	12180	0
351	20241024	154000	522518110	12180	12180	12180	12180	0
352	20241024	153900	522518110	12180	12180	12180	12180	0
353	20241024	153800	522518110	12180	12180	12180	12180	0
354	20241024	153700	522518110	12180	12180	12180	12180	0
355	20241024	153600	522518110	12180	12180	12180	12180	0
356	20241024	153500	522518110	12180	12180	12180	12180	0
357	20241024	153400	522518110	12180	12180	12180	12180	0
358	20241024	153300	522518110	12180	12180	12180	12180	0
359	20241024	153200	522518110	12180	12180	12180	12180	0
360	20241024	153100	522518110	12180	12180	12180	12180	0
361	20241024	153000	522518110	12180	12180	12180	12180	1139
362	20241024	152900	508645090	12270	12270	12270	12270	0
363	20241024	152800	508645090	12270	12270	12270	12270	0
364	20241024	152700	508645090	12270	12270	12270	12270	0
365	20241024	152600	508645090	12270	12270	12270	12270	0
366	20241024	152500	508645090	12270	12270	12270	12270	0
367	20241024	152400	508645090	12270	12270	12270	12270	0
368	20241024	152300	508645090	12270	12270	12270	12270	0
369	20241024	152200	508645090	12270	12270	12270	12270	0
370	20241024	152100	508645090	12270	12270	12270	12270	0
371	20241024	152000	508645090	12270	12270	12270	12270	0
372	20241024	151900	508645090	12270	12270	12270	12270	1
373	20241024	151800	508632820	12280	12280	12280	12280	6
374	20241024	151700	508559140	12180	12200	12200	12180	463
375	20241024	151600	502916390	12200	12210	12210	12200	560
376	20241024	151500	496084070	12230	12240	12240	12230	164
377	20241024	151400	494077020	12240	12240	12240	12240	31
378	20241024	151300	493697580	12240	12240	12240	12240	33
379	20241024	151200	493293660	12240	12240	12240	12240	0
380	20241024	151100	493293660	12240	12250	12250	12240	59
381	20241024	151000	492571190	12240	12240	12240	12240	32
382	20241024	150900	492179510	12280	12230	12280	12230	112
383	20241024	150800	490808200	12290	12220	12290	12220	32
384	20241024	150700	490414990	12290	12290	12290	12290	31
385	20241024	150600	490034000	12300	12220	12300	12220	6
386	20241024	150500	489960600	12190	12190	12190	12190	0
387	20241024	150400	489960600	12190	12190	12190	12190	220
388	20241024	150300	487278800	12200	12210	12210	12200	33
389	20241024	150200	486875890	12200	12200	12200	12200	82
390	20241024	150100	485875490	12200	12200	12200	12200	30
391	20241024	150000	485509490	12250	12250	12250	12250	1
392	20241024	145900	485497240	12180	12190	12190	12180	82
393	20241024	145800	484498170	12180	12200	12250	12180	253
394	20241024	145700	481415890	12200	12200	12200	12190	312
395	20241024	145600	477612300	12200	12200	12210	12200	101
396	20241024	145500	476379790	12200	12210	12210	12200	65
397	20241024	145400	475586450	12200	12210	12210	12200	209
398	20241024	145300	473036070	12210	12230	12240	12210	493
399	20241024	145200	467015280	12240	12240	12240	12240	63
400	20241024	145100	466244160	12240	12240	12240	12240	10
401	20241024	145000	466121760	12240	12240	12240	12240	2
402	20241024	144900	466097280	12220	12220	12220	12220	31
403	20241024	144800	465718460	12210	12210	12210	12210	0
404	20241024	144700	465718460	12210	12230	12230	12210	1430
405	20241024	144600	448246550	12240	12240	12240	12220	287
406	20241024	144500	444734670	12240	12230	12240	12230	235
407	20241024	144400	441860610	12230	12230	12230	12230	200
408	20241024	144300	439414610	12240	12250	12250	12240	170
409	20241024	144200	437333220	12250	12250	12250	12250	133
410	20241024	144100	435703970	12250	12250	12250	12250	41
411	20241024	144000	435201720	12270	12270	12270	12270	63
412	20241024	143900	434428710	12270	12270	12270	12270	32
413	20241024	143800	434036070	12270	12270	12270	12270	40
414	20241024	143700	433545270	12260	12270	12270	12260	64
415	20241024	143600	432760310	12260	12260	12260	12260	31
416	20241024	143500	432380250	12240	12240	12240	12240	5
417	20241024	143400	432319050	12250	12300	12300	12250	394
418	20241024	143300	427490640	12230	12230	12230	12230	0
419	20241024	143200	427490640	12230	12250	12250	12230	128
420	20241024	143100	425924410	12300	12300	12300	12300	6
421	20241024	143000	425850610	12240	12240	12240	12240	15
422	20241024	142900	425667010	12230	12240	12240	12230	296
423	20241024	142800	422046620	12230	12290	12290	12230	651
424	20241024	142700	414075020	12250	12280	12280	12250	272
425	20241024	142600	410741890	12290	12310	12310	12290	63
426	20241024	142500	409966690	12290	12300	12300	12290	33
427	20241024	142400	409560800	12290	12290	12290	12290	50
428	20241024	142300	408946300	12280	12290	12290	12280	64
429	20241024	142200	408160060	12290	12290	12290	12290	32
430	20241024	142100	407766780	12290	12290	12290	12290	21
431	20241024	142000	407508690	12240	12240	12240	12240	0
432	20241024	141900	407508690	12240	12240	12240	12240	38
433	20241024	141800	407043570	12230	12230	12230	12230	69
434	20241024	141700	406199700	12240	12250	12250	12240	74
435	20241024	141600	405293520	12260	12290	12290	12260	62
436	20241024	141500	404532470	12230	12230	12230	12230	0
437	20241024	141400	404532470	12230	12260	12260	12230	150
438	20241024	141300	402695050	12260	12260	12260	12260	39
439	20241024	141200	402216910	12260	12260	12260	12260	111
440	20241024	141100	400856050	12260	12260	12260	12260	15
441	20241024	141000	400672150	12260	12290	12290	12260	197
442	20241024	140900	398255610	12280	12300	12300	12270	194
443	20241024	140800	395872560	12310	12330	12330	12310	64
444	20241024	140700	395083780	12380	12350	12380	12340	66
445	20241024	140600	394268990	12340	12340	12340	12340	0
446	20241024	140500	394268990	12340	12380	12380	12340	79
447	20241024	140400	393293170	12380	12380	12380	12380	31
448	20241024	140300	392909390	12330	12330	12330	12330	16
449	20241024	140200	392712110	12360	12360	12360	12360	0
450	20241024	140100	392712110	12360	12360	12380	12340	437
451	20241024	140000	387310580	12360	12360	12360	12360	32
452	20241024	135900	386915060	12350	12350	12350	12350	0
453	20241024	135800	386915060	12350	12350	12350	12350	0
454	20241024	135700	386915060	12350	12360	12360	12350	32
455	20241024	135600	386519550	12360	12360	12360	12360	32
456	20241024	135500	386124030	12360	12360	12360	12360	31
457	20241024	135400	385740870	12360	12360	12360	12360	31
458	20241024	135300	385357710	12370	12370	12370	12370	32
459	20241024	135200	384961870	12360	12360	12360	12360	32
460	20241024	135100	384566350	12350	12350	12350	12350	302
461	20241024	135000	380836650	12360	12360	12360	12360	63
462	20241024	134900	380057970	12380	12380	12380	12380	0
463	20241024	134800	380057970	12380	12380	12400	12380	176
464	20241024	134700	377878150	12400	12370	12400	12370	9
465	20241024	134600	377766580	12370	12370	12370	12370	22
466	20241024	134500	377494440	12370	12370	12370	12370	32
467	20241024	134400	377098600	12370	12370	12370	12370	0
468	20241024	134300	377098600	12370	12390	12390	12370	63
469	20241024	134200	376318670	12370	12380	12380	12370	112
470	20241024	134100	374932420	12380	12360	12380	12360	63
471	20241024	134000	374153120	12360	12390	12390	12360	62
472	20241024	133900	373385900	12390	12390	12390	12390	31
473	20241024	133800	373001810	12340	12340	12340	12340	4
474	20241024	133700	372952450	12320	12320	12320	12320	0
475	20241024	133600	372952450	12320	12320	12320	12320	30
476	20241024	133500	372582850	12340	12340	12340	12340	33
477	20241024	133400	372175630	12340	12330	12340	12330	62
478	20241024	133300	371410850	12320	12320	12320	12320	0
479	20241024	133200	371410850	12320	12340	12340	12320	61
480	20241024	133100	370658710	12320	12320	12320	12320	300
481	20241024	133000	366962710	12310	12310	12310	12310	0
482	20241024	132900	366962710	12310	12310	12310	12310	231
483	20241024	132800	364119100	12310	12310	12310	12310	0
484	20241024	132700	364119100	12310	12310	12310	12310	55
485	20241024	132600	363442050	12310	12310	12310	12310	31
486	20241024	132500	363060440	12310	12310	12310	12310	64
487	20241024	132400	362272600	12310	12310	12310	12310	31
488	20241024	132300	361890990	12310	12310	12310	12310	0
489	20241024	132200	361890990	12310	12310	12310	12310	67
490	20241024	132100	361066220	12310	12310	12310	12310	31
491	20241024	132000	360684610	12300	12300	12300	12300	0
492	20241024	131900	360684610	12300	12300	12300	12300	100
493	20241024	131800	359454610	12320	12320	12320	12320	64
494	20241024	131700	358666130	12320	12320	12320	12320	31
495	20241024	131600	358284210	12310	12310	12310	12310	20
496	20241024	131500	358038010	12310	12320	12320	12310	32
497	20241024	131400	357643780	12320	12320	12320	12320	33
498	20241024	131300	357237220	12320	12320	12320	12320	30
499	20241024	131200	356867620	12310	12330	12340	12310	145
500	20241024	131100	355081100	12340	12340	12340	12340	0
501	20241024	131000	355081100	12340	12340	12340	12340	65
502	20241024	130900	354279000	12340	12340	12340	12340	232
503	20241024	130800	351416120	12340	12340	12340	12340	0
504	20241024	130700	351416120	12340	12340	12340	12340	0
505	20241024	130600	351416120	12340	12330	12340	12330	425
506	20241024	130500	346175840	12320	12330	12330	12320	70
507	20241024	130400	345313050	12330	12330	12330	12330	0
508	20241024	130300	345313050	12330	12340	12340	12320	112
509	20241024	130200	343931470	12340	12340	12340	12340	0
510	20241024	130100	343931470	12340	12340	12340	12340	0
511	20241024	130000	343931470	12340	12340	12340	12340	32
512	20241024	125900	343536590	12350	12350	12350	12350	62
513	20241024	125800	342770890	12350	12350	12350	12350	31
514	20241024	125700	342388040	12310	12310	12310	12310	1
515	20241024	125600	342375730	12300	12340	12340	12300	149
516	20241024	125500	340542620	12350	12380	12380	12350	115
517	20241024	125400	339121170	12390	12390	12390	12380	104
518	20241024	125300	337833330	12400	12400	12400	12400	33
519	20241024	125200	337424130	12410	12420	12420	12410	69
520	20241024	125100	336567520	12410	12410	12410	12410	0
521	20241024	125000	336567520	12410	12410	12410	12410	29
522	20241024	124900	336207630	12420	12440	12440	12420	78
523	20241024	124800	335237490	12440	12440	12440	12440	25
524	20241024	124700	334926490	12420	12430	12430	12420	73
525	20241024	124600	334019520	12440	12440	12440	12440	32
526	20241024	124500	333621440	12450	12450	12450	12450	32
527	20241024	124400	333223040	12450	12460	12460	12450	84
528	20241024	124300	332176930	12450	12450	12450	12450	31
529	20241024	124200	331790980	12460	12460	12460	12460	31
530	20241024	124100	331404720	12450	12460	12460	12450	781
531	20241024	124000	321680950	12450	12450	12450	12450	20
532	20241024	123900	321431950	12450	12450	12450	12450	114
533	20241024	123800	320012650	12450	12450	12450	12450	31
534	20241024	123700	319626700	12440	12450	12450	12440	54
535	20241024	123600	318954630	12440	12440	12440	12440	32
536	20241024	123500	318556550	12440	12440	12440	12440	0
537	20241024	123400	318556550	12440	12440	12440	12440	93
538	20241024	123300	317399630	12440	12440	12450	12440	65
539	20241024	123200	316590710	12440	12440	12440	12440	32
540	20241024	123100	316192630	12440	12440	12440	12440	0
541	20241024	123000	316192630	12440	12460	12460	12440	37
542	20241024	122900	315732000	12440	12430	12440	12430	57
543	20241024	122800	315023220	12430	12430	12430	12430	0
544	20241024	122700	315023220	12430	12440	12440	12430	67
545	20241024	122600	314190050	12440	12460	12460	12440	97
546	20241024	122500	312982110	12480	12480	12480	12480	31
547	20241024	122400	312595230	12480	12480	12480	12480	31
548	20241024	122300	312208350	12470	12470	12470	12470	350
549	20241024	122200	307843850	12470	12470	12470	12470	0
550	20241024	122100	307843850	12470	12470	12470	12460	38
551	20241024	122000	307370030	12470	12480	12480	12470	62
552	20241024	121900	306596580	12470	12470	12480	12470	163
553	20241024	121800	304562670	12480	12480	12480	12480	32
554	20241024	121700	304163310	12480	12470	12480	12470	41
555	20241024	121600	303652020	12450	12450	12450	12450	1
556	20241024	121500	303639570	12450	12450	12450	12450	0
557	20241024	121400	303639570	12450	12470	12470	12450	53
558	20241024	121300	302979300	12440	12480	12480	12440	73
559	20241024	121200	302069630	12480	12480	12480	12480	31
560	20241024	121100	301682750	12470	12470	12470	12470	0
561	20241024	121000	301682750	12470	12470	12470	12470	180
562	20241024	120900	299438150	12440	12440	12440	12440	64
563	20241024	120800	298641990	12440	12440	12440	12440	0
564	20241024	120700	298641990	12440	12470	12470	12440	62
565	20241024	120600	297869780	12460	12460	12460	12460	401
566	20241024	120500	292873320	12460	12460	12460	12460	37
567	20241024	120400	292412300	12460	12460	12460	12460	31
568	20241024	120300	292026040	12380	12380	12380	12380	0
569	20241024	120200	292026040	12380	12460	12460	12380	63
570	20241024	120100	291243220	12480	12470	12480	12470	65
571	20241024	120000	290432260	12470	12460	12470	12460	72
572	20241024	115900	289535040	12460	12460	12460	12460	410
573	20241024	115800	284426440	12460	12460	12460	12460	268
574	20241024	115700	281087160	12460	12460	12460	12460	26
575	20241024	115600	280763200	12420	12440	12440	12420	103
576	20241024	115500	279482300	12440	12440	12440	12440	0
577	20241024	115400	279482300	12440	12430	12440	12420	480
578	20241024	115300	273519930	12420	12440	12440	12420	197
579	20241024	115200	271072110	12440	12440	12460	12440	90
580	20241024	115100	269951890	12460	12440	12460	12440	475
581	20241024	115000	264042250	12460	12440	12460	12440	74
582	20241024	114900	263121080	12440	12440	12440	12440	4
583	20241024	114800	263071320	12420	12420	12420	12420	31
584	20241024	114700	262686300	12410	12400	12410	12400	32
585	20241024	114600	262289220	12420	12430	12430	12420	103
586	20241024	114500	261009330	12420	12420	12420	12420	3
587	20241024	114400	260972070	12420	12420	12420	12420	0
588	20241024	114300	260972070	12420	12440	12440	12420	75
589	20241024	114200	260039640	12420	12420	12420	12420	51
590	20241024	114100	259406220	12450	12450	12450	12450	0
591	20241024	114000	259406220	12450	12450	12450	12450	0
592	20241024	113900	259406220	12450	12450	12450	12450	31
593	20241024	113800	259020270	12460	12390	12460	12390	390
594	20241024	113700	254168680	12390	12390	12390	12390	41
595	20241024	113600	253660690	12400	12400	12400	12400	63
596	20241024	113500	252879490	12420	12420	12420	12420	32
597	20241024	113400	252482050	12430	12430	12430	12410	82
598	20241024	113300	251463240	12430	12430	12430	12420	126
599	20241024	113200	249897300	12430	12420	12430	12420	250
600	20241024	113100	246789840	12410	12390	12410	12390	7
601	20241024	113000	246703020	12410	12390	12410	12390	1285
602	20241024	112900	230768930	12370	12370	12370	12370	345
603	20241024	112800	226501280	12350	12370	12400	12350	149
604	20241024	112700	224657470	12370	12370	12370	12370	26
605	20241024	112600	224335850	12370	12370	12370	12370	0
606	20241024	112500	224335850	12370	12310	12370	12310	370
607	20241024	112400	219769830	12320	12340	12340	12320	64
608	20241024	112300	218980710	12340	12340	12340	12340	1
609	20241024	112200	218968370	12340	12300	12350	12300	131
610	20241024	112100	217353470	12300	12290	12300	12290	114
611	20241024	112000	215952100	12290	12290	12290	12290	31
612	20241024	111900	215571110	12270	12280	12280	12270	63
613	20241024	111800	214797780	12280	12280	12280	12280	27
614	20241024	111700	214466220	12270	12270	12270	12270	26
615	20241024	111600	214147200	12230	12230	12230	12230	9
616	20241024	111500	214037130	12230	12240	12240	12230	54
617	20241024	111400	213376190	12240	12250	12250	12240	89
618	20241024	111300	212286520	12240	12240	12240	12240	0
619	20241024	111200	212286520	12240	12240	12240	12240	130
620	20241024	111100	210695320	12240	12240	12240	12240	2
621	20241024	111000	210670840	12240	12250	12250	12240	93
622	20241024	110900	209532510	12260	12230	12290	12230	793
623	20241024	110800	199822800	12220	12210	12220	12210	52
624	20241024	110700	199187500	12200	12190	12200	12190	137
625	20241024	110600	197516120	12190	12180	12190	12180	86
626	20241024	110500	196468000	12170	12160	12170	12160	21
627	20241024	110400	196212550	12160	12160	12160	12160	3
628	20241024	110300	196176070	12150	12150	12150	12150	0
629	20241024	110200	196176070	12150	12150	12150	12150	50
630	20241024	110100	195568570	12150	12150	12150	12150	0
631	20241024	110000	195568570	12150	12150	12150	12150	0
632	20241024	105900	195568570	12150	12140	12150	12140	43
633	20241024	105800	195046510	12100	12100	12100	12100	0
634	20241024	105700	195046510	12100	12100	12100	12100	1
635	20241024	105600	195034410	12100	12100	12100	12100	0
636	20241024	105500	195034410	12100	12100	12100	12100	0
637	20241024	105400	195034410	12100	12100	12100	12100	0
638	20241024	105300	195034410	12100	12070	12100	12070	104
639	20241024	105200	193777510	12070	12070	12070	12070	0
640	20241024	105100	193777510	12070	12070	12070	12070	0
641	20241024	105000	193777510	12070	12080	12080	12070	50
642	20241024	104900	193173750	12100	12100	12100	12100	0
643	20241024	104800	193173750	12100	12100	12100	12100	0
644	20241024	104700	193173750	12100	12100	12100	12100	2
645	20241024	104600	193149550	12100	12100	12100	12100	3
646	20241024	104500	193113250	12090	12090	12090	12090	0
647	20241024	104400	193113250	12090	12090	12090	12090	0
648	20241024	104300	193113250	12090	12090	12090	12090	1
649	20241024	104200	193101160	12090	12090	12090	12090	0
650	20241024	104100	193101160	12090	12090	12090	12090	0
651	20241024	104000	193101160	12090	12090	12090	12090	0
652	20241024	103900	193101160	12090	12090	12090	12090	14
653	20241024	103800	192931900	12080	12080	12080	12080	150
654	20241024	103700	191119900	12080	12080	12080	12080	0
655	20241024	103600	191119900	12080	12080	12080	12070	55
656	20241024	103500	190455670	12080	12080	12080	12080	0
657	20241024	103400	190455670	12080	12080	12080	12080	0
658	20241024	103300	190455670	12080	12080	12080	12080	0
659	20241024	103200	190455670	12080	12080	12080	12080	30
660	20241024	103100	190093270	12100	12100	12100	12100	0
661	20241024	103000	190093270	12100	12090	12100	12090	63
662	20241024	102900	189331120	12080	12080	12080	12080	0
663	20241024	102800	189331120	12080	12080	12080	12080	10
664	20241024	102700	189210320	12080	12080	12080	12080	31
665	20241024	102600	188835840	12060	12060	12060	12060	0
666	20241024	102500	188835840	12060	12070	12070	12060	50
667	20241024	102400	188232790	12060	12060	12060	12060	0
668	20241024	102300	188232790	12060	12080	12080	12060	110
669	20241024	102200	186904840	12080	12080	12080	12080	0
670	20241024	102100	186904840	12080	12080	12080	12080	0
671	20241024	102000	186904840	12080	12080	12080	12080	0
672	20241024	101900	186904840	12080	12080	12080	12080	0
673	20241024	101800	186904840	12080	12080	12080	12080	2
674	20241024	101700	186880680	12090	12090	12090	12090	5
675	20241024	101600	186820230	12080	12080	12080	12080	30
676	20241024	101500	186457830	12080	12080	12080	12080	101
677	20241024	101400	185237750	12080	12090	12090	12080	10
678	20241024	101300	185116930	12100	12100	12100	12100	51
679	20241024	101200	184499830	12100	12100	12100	12100	8
680	20241024	101100	184403030	12130	12130	12130	12130	0
681	20241024	101000	184403030	12130	12130	12130	12130	0
682	20241024	100900	184403030	12130	12130	12130	12130	0
683	20241024	100800	184403030	12130	12130	12130	12130	0
684	20241024	100700	184403030	12130	12140	12140	12130	3
685	20241024	100600	184366630	12150	12150	12150	12150	1
686	20241024	100500	184354480	12150	12150	12150	12150	0
687	20241024	100400	184354480	12150	12160	12160	12150	14
688	20241024	100300	184184360	12160	12160	12160	12160	5
689	20241024	100200	184123560	12160	12080	12160	12080	800
690	20241024	100100	174458680	12080	12080	12080	12080	11
691	20241024	100000	174325800	12080	12080	12080	12080	0
692	20241024	095900	174325800	12080	12080	12080	12080	200
693	20241024	095800	171909800	12080	12080	12080	12080	593
694	20241024	095700	164746360	12080	12100	12100	12080	113
695	20241024	095600	163380890	12110	12110	12110	12110	7
696	20241024	095500	163296120	12110	12110	12110	12110	0
697	20241024	095400	163296120	12110	12110	12110	12110	8
698	20241024	095300	163199240	12110	12120	12120	12110	80
699	20241024	095200	162229660	12120	12120	12120	12120	50
700	20241024	095100	161623660	12120	12120	12120	12120	1
701	20241024	095000	161611540	12120	12120	12120	12120	0
702	20241024	094900	161611540	12120	12120	12120	12120	103
703	20241024	094800	160363180	12120	12110	12120	12110	29
704	20241024	094700	160011980	12110	12110	12110	12110	1
705	20241024	094600	159999870	12110	12120	12120	12110	2
706	20241024	094500	159975640	12120	12120	12120	12120	0
707	20241024	094400	159975640	12120	12180	12180	12120	2
708	20241024	094300	159951340	12180	12180	12180	12180	1
709	20241024	094200	159939160	12180	12170	12180	12170	7
710	20241024	094100	159853930	12190	12190	12190	12190	0
711	20241024	094000	159853930	12190	12090	12190	12090	748
712	20241024	093900	150804840	12090	12090	12090	12090	0
713	20241024	093800	150804840	12090	12100	12100	12090	434
714	20241024	093700	145553450	12100	12100	12100	12100	67
715	20241024	093600	144742750	12100	12110	12110	12100	12
716	20241024	093500	144597530	12110	12050	12110	12000	466
717	20241024	093400	138992560	12050	12070	12070	12050	54
718	20241024	093300	138341510	12070	12080	12080	12070	648
719	20241024	093200	130519100	12070	12070	12080	12070	583
720	20241024	093100	123482280	12070	12100	12100	12070	764
721	20241024	093000	114244240	12100	12110	12110	12100	102
722	20241024	092900	113009980	12110	12110	12110	12110	3
723	20241024	092800	112973650	12110	12120	12120	12110	100
724	20241024	092700	111762530	12110	12110	12110	12110	0
725	20241024	092600	111762530	12110	12110	12110	12110	1
726	20241024	092500	111750420	12120	12120	12120	12120	421
727	20241024	092400	106647900	12120	12180	12180	12120	477
728	20241024	092300	100856820	12190	12190	12190	12190	0
729	20241024	092200	100856820	12190	12210	12210	12190	31
730	20241024	092100	100478710	12220	12220	12220	12220	0
731	20241024	092000	100478710	12220	12220	12220	12220	21
732	20241024	091900	100222090	12230	12080	12230	12080	233
733	20241024	091800	97403700	12080	12140	12140	12070	786
734	20241024	091700	87905470	12140	12140	12140	12140	0
735	20241024	091600	87905470	12140	12160	12160	12130	74
736	20241024	091500	87007140	12160	12180	12180	12150	378
737	20241024	091400	82409530	12210	12210	12210	12210	1
738	20241024	091300	82397320	12230	12230	12230	12230	0
739	20241024	091200	82397320	12230	12230	12230	12230	11
740	20241024	091100	82262790	12240	12240	12240	12240	1
741	20241024	091000	82250550	12240	12190	12240	12180	369
742	20241024	090900	77754510	12240	12240	12240	12240	0
743	20241024	090800	77754510	12240	12240	12240	12240	23
744	20241024	090700	77472990	12190	12220	12240	12180	1201
745	20241024	090600	62821010	12220	12220	12220	12220	57
746	20241024	090500	62124470	12220	12260	12260	12200	488
747	20241024	090400	56151780	12260	12310	12310	12260	1535
748	20241024	090300	37318600	12310	12310	12310	12310	20
749	20241024	090200	37072400	12310	12350	12350	12310	59
750	20241024	090100	36344210	12280	12280	12280	12280	9
751	20241024	090000	36233690	12280	12290	12300	12280	2869