KissMeData/101160/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	201000	1115645280	19020	19020	19020	19020	855
3	20241024	200900	1115645280	19020	19020	19020	19020	0
4	20241024	200800	1115645280	19020	19020	19020	19020	0
5	20241024	200700	1115645280	19020	19020	19020	19020	0
6	20241024	200600	1115645280	19020	19020	19020	19020	0
7	20241024	200500	1115645280	19020	19020	19020	19020	0
8	20241024	200400	1115645280	19020	19020	19020	19020	0
9	20241024	200300	1115645280	19020	19020	19020	19020	0
10	20241024	200200	1115645280	19020	19020	19020	19020	0
11	20241024	200100	1115645280	19020	19020	19020	19020	0
12	20241024	200000	1115645280	19020	19020	19020	19020	0
13	20241024	195900	1115645280	19020	19020	19020	19020	0
14	20241024	195800	1115645280	19020	19020	19020	19020	0
15	20241024	195700	1115645280	19020	19020	19020	19020	0
16	20241024	195600	1115645280	19020	19020	19020	19020	0
17	20241024	195500	1115645280	19020	19020	19020	19020	0
18	20241024	195400	1115645280	19020	19020	19020	19020	0
19	20241024	195300	1115645280	19020	19020	19020	19020	0
20	20241024	195200	1115645280	19020	19020	19020	19020	0
21	20241024	195100	1115645280	19020	19020	19020	19020	0
22	20241024	195000	1115645280	19020	19020	19020	19020	0
23	20241024	194900	1115645280	19020	19020	19020	19020	0
24	20241024	194800	1115645280	19020	19020	19020	19020	0
25	20241024	194700	1115645280	19020	19020	19020	19020	0
26	20241024	194600	1115645280	19020	19020	19020	19020	0
27	20241024	194500	1115645280	19020	19020	19020	19020	0
28	20241024	194400	1115645280	19020	19020	19020	19020	0
29	20241024	194300	1115645280	19020	19020	19020	19020	0
30	20241024	194200	1115645280	19020	19020	19020	19020	0
31	20241024	194100	1115645280	19020	19020	19020	19020	0
32	20241024	194000	1115645280	19020	19020	19020	19020	855
33	20241024	193900	1115645280	19020	19020	19020	19020	0
34	20241024	193800	1115645280	19020	19020	19020	19020	0
35	20241024	193700	1115645280	19020	19020	19020	19020	0
36	20241024	193600	1115645280	19020	19020	19020	19020	0
37	20241024	193500	1115645280	19020	19020	19020	19020	0
38	20241024	193400	1115645280	19020	19020	19020	19020	0
39	20241024	193300	1115645280	19020	19020	19020	19020	0
40	20241024	193200	1115645280	19020	19020	19020	19020	0
41	20241024	193100	1115645280	19020	19020	19020	19020	0
42	20241024	193000	1115645280	19020	19020	19020	19020	0
43	20241024	192900	1115645280	19020	19020	19020	19020	0
44	20241024	192800	1115645280	19020	19020	19020	19020	0
45	20241024	192700	1115645280	19020	19020	19020	19020	0
46	20241024	192600	1115645280	19020	19020	19020	19020	0
47	20241024	192500	1115645280	19020	19020	19020	19020	0
48	20241024	192400	1115645280	19020	19020	19020	19020	0
49	20241024	192300	1115645280	19020	19020	19020	19020	0
50	20241024	192200	1115645280	19020	19020	19020	19020	0
51	20241024	192100	1115645280	19020	19020	19020	19020	0
52	20241024	192000	1115645280	19020	19020	19020	19020	0
53	20241024	191900	1115645280	19020	19020	19020	19020	0
54	20241024	191800	1115645280	19020	19020	19020	19020	0
55	20241024	191700	1115645280	19020	19020	19020	19020	0
56	20241024	191600	1115645280	19020	19020	19020	19020	0
57	20241024	191500	1115645280	19020	19020	19020	19020	0
58	20241024	191400	1115645280	19020	19020	19020	19020	0
59	20241024	191300	1115645280	19020	19020	19020	19020	0
60	20241024	191200	1115645280	19020	19020	19020	19020	0
61	20241024	191100	1115645280	19020	19020	19020	19020	0
62	20241024	191000	1115645280	19020	19020	19020	19020	855
63	20241024	190900	1115645280	19020	19020	19020	19020	0
64	20241024	190800	1115645280	19020	19020	19020	19020	0
65	20241024	190700	1115645280	19020	19020	19020	19020	0
66	20241024	190600	1115645280	19020	19020	19020	19020	0
67	20241024	190500	1115645280	19020	19020	19020	19020	0
68	20241024	190400	1115645280	19020	19020	19020	19020	0
69	20241024	190300	1115645280	19020	19020	19020	19020	0
70	20241024	190200	1115645280	19020	19020	19020	19020	0
71	20241024	190100	1115645280	19020	19020	19020	19020	0
72	20241024	190000	1115645280	19020	19020	19020	19020	0
73	20241024	185900	1115645280	19020	19020	19020	19020	0
74	20241024	185800	1115645280	19020	19020	19020	19020	0
75	20241024	185700	1115645280	19020	19020	19020	19020	0
76	20241024	185600	1115645280	19020	19020	19020	19020	0
77	20241024	185500	1115645280	19020	19020	19020	19020	0
78	20241024	185400	1115645280	19020	19020	19020	19020	0
79	20241024	185300	1115645280	19020	19020	19020	19020	0
80	20241024	185200	1115645280	19020	19020	19020	19020	0
81	20241024	185100	1115645280	19020	19020	19020	19020	0
82	20241024	185000	1115645280	19020	19020	19020	19020	0
83	20241024	184900	1115645280	19020	19020	19020	19020	0
84	20241024	184800	1115645280	19020	19020	19020	19020	0
85	20241024	184700	1115645280	19020	19020	19020	19020	0
86	20241024	184600	1115645280	19020	19020	19020	19020	0
87	20241024	184500	1115645280	19020	19020	19020	19020	0
88	20241024	184400	1115645280	19020	19020	19020	19020	0
89	20241024	184300	1115645280	19020	19020	19020	19020	0
90	20241024	184200	1115645280	19020	19020	19020	19020	0
91	20241024	184100	1115645280	19020	19020	19020	19020	0
92	20241024	184000	1115645280	19020	19020	19020	19020	855
93	20241024	183900	1115645280	19020	19020	19020	19020	0
94	20241024	183800	1115645280	19020	19020	19020	19020	0
95	20241024	183700	1115645280	19020	19020	19020	19020	0
96	20241024	183600	1115645280	19020	19020	19020	19020	0
97	20241024	183500	1115645280	19020	19020	19020	19020	0
98	20241024	183400	1115645280	19020	19020	19020	19020	0
99	20241024	183300	1115645280	19020	19020	19020	19020	0
100	20241024	183200	1115645280	19020	19020	19020	19020	0
101	20241024	183100	1115645280	19020	19020	19020	19020	0
102	20241024	183000	1115645280	19020	19020	19020	19020	0
103	20241024	182900	1115645280	19020	19020	19020	19020	0
104	20241024	182800	1115645280	19020	19020	19020	19020	0
105	20241024	182700	1115645280	19020	19020	19020	19020	0
106	20241024	182600	1115645280	19020	19020	19020	19020	0
107	20241024	182500	1115645280	19020	19020	19020	19020	0
108	20241024	182400	1115645280	19020	19020	19020	19020	0
109	20241024	182300	1115645280	19020	19020	19020	19020	0
110	20241024	182200	1115645280	19020	19020	19020	19020	0
111	20241024	182100	1115645280	19020	19020	19020	19020	0
112	20241024	182000	1115645280	19020	19020	19020	19020	0
113	20241024	181900	1115645280	19020	19020	19020	19020	0
114	20241024	181800	1115645280	19020	19020	19020	19020	0
115	20241024	181700	1115645280	19020	19020	19020	19020	0
116	20241024	181600	1115645280	19020	19020	19020	19020	0
117	20241024	181500	1115645280	19020	19020	19020	19020	0
118	20241024	181400	1115645280	19020	19020	19020	19020	0
119	20241024	181300	1115645280	19020	19020	19020	19020	0
120	20241024	181200	1115645280	19020	19020	19020	19020	0
121	20241024	181100	1115645280	19020	19020	19020	19020	0
122	20241024	181000	1115645280	19020	19020	19020	19020	855
123	20241024	180900	1115645280	19020	19020	19020	19020	0
124	20241024	180800	1115645280	19020	19020	19020	19020	0
125	20241024	180700	1115645280	19020	19020	19020	19020	0
126	20241024	180600	1115645280	19020	19020	19020	19020	0
127	20241024	180500	1115645280	19020	19020	19020	19020	0
128	20241024	180400	1115645280	19020	19020	19020	19020	0
129	20241024	180300	1115645280	19020	19020	19020	19020	0
130	20241024	180200	1115645280	19020	19020	19020	19020	0
131	20241024	180100	1115645280	19020	19020	19020	19020	0
132	20241024	180000	1115645280	19020	19020	19020	19020	0
133	20241024	175900	1115645280	19020	19020	19020	19020	0
134	20241024	175800	1115645280	19020	19020	19020	19020	0
135	20241024	175700	1115645280	19020	19020	19020	19020	0
136	20241024	175600	1115645280	19020	19020	19020	19020	0
137	20241024	175500	1115645280	19020	19020	19020	19020	0
138	20241024	175400	1115645280	19020	19020	19020	19020	0
139	20241024	175300	1115645280	19020	19020	19020	19020	0
140	20241024	175200	1115645280	19020	19020	19020	19020	0
141	20241024	175100	1115645280	19020	19020	19020	19020	0
142	20241024	175000	1115645280	19020	19020	19020	19020	0
143	20241024	174900	1115645280	19020	19020	19020	19020	0
144	20241024	174800	1115645280	19020	19020	19020	19020	0
145	20241024	174700	1115645280	19020	19020	19020	19020	0
146	20241024	174600	1115645280	19020	19020	19020	19020	0
147	20241024	174500	1115645280	19020	19020	19020	19020	0
148	20241024	174400	1115645280	19020	19020	19020	19020	0
149	20241024	174300	1115645280	19020	19020	19020	19020	0
150	20241024	174200	1115645280	19020	19020	19020	19020	0
151	20241024	174100	1115645280	19020	19020	19020	19020	0
152	20241024	174000	1115645280	19020	19020	19020	19020	855
153	20241024	173900	1115645280	19020	19020	19020	19020	0
154	20241024	173800	1115645280	19020	19020	19020	19020	0
155	20241024	173700	1115645280	19020	19020	19020	19020	0
156	20241024	173600	1115645280	19020	19020	19020	19020	0
157	20241024	173500	1115645280	19020	19020	19020	19020	0
158	20241024	173400	1115645280	19020	19020	19020	19020	0
159	20241024	173300	1115645280	19020	19020	19020	19020	0
160	20241024	173200	1115645280	19020	19020	19020	19020	0
161	20241024	173100	1115645280	19020	19020	19020	19020	0
162	20241024	173000	1115645280	19020	19020	19020	19020	0
163	20241024	172900	1115645280	19020	19020	19020	19020	0
164	20241024	172800	1115645280	19020	19020	19020	19020	0
165	20241024	172700	1115645280	19020	19020	19020	19020	0
166	20241024	172600	1115645280	19020	19020	19020	19020	0
167	20241024	172500	1115645280	19020	19020	19020	19020	0
168	20241024	172400	1115645280	19020	19020	19020	19020	0
169	20241024	172300	1115645280	19020	19020	19020	19020	0
170	20241024	172200	1115645280	19020	19020	19020	19020	0
171	20241024	172100	1115645280	19020	19020	19020	19020	0
172	20241024	172000	1115645280	19020	19020	19020	19020	0
173	20241024	171900	1115645280	19020	19020	19020	19020	0
174	20241024	171800	1115645280	19020	19020	19020	19020	0
175	20241024	171700	1115645280	19020	19020	19020	19020	0
176	20241024	171600	1115645280	19020	19020	19020	19020	0
177	20241024	171500	1115645280	19020	19020	19020	19020	0
178	20241024	171400	1115645280	19020	19020	19020	19020	0
179	20241024	171300	1115645280	19020	19020	19020	19020	0
180	20241024	171200	1115645280	19020	19020	19020	19020	0
181	20241024	171100	1115645280	19020	19020	19020	19020	0
182	20241024	171000	1115645280	19020	19020	19020	19020	855
183	20241024	170900	1115645280	19020	19020	19020	19020	0
184	20241024	170800	1115645280	19020	19020	19020	19020	0
185	20241024	170700	1115645280	19020	19020	19020	19020	0
186	20241024	170600	1115645280	19020	19020	19020	19020	0
187	20241024	170500	1115645280	19020	19020	19020	19020	0
188	20241024	170400	1115645280	19020	19020	19020	19020	0
189	20241024	170300	1115645280	19020	19020	19020	19020	0
190	20241024	170200	1115645280	19020	19020	19020	19020	0
191	20241024	170100	1115645280	19020	19020	19020	19020	0
192	20241024	170000	1115645280	19020	19020	19020	19020	0
193	20241024	165900	1115645280	19020	19020	19020	19020	0
194	20241024	165800	1115645280	19020	19020	19020	19020	0
195	20241024	165700	1115645280	19020	19020	19020	19020	0
196	20241024	165600	1115645280	19020	19020	19020	19020	0
197	20241024	165500	1115645280	19020	19020	19020	19020	0
198	20241024	165400	1115645280	19020	19020	19020	19020	0
199	20241024	165300	1115645280	19020	19020	19020	19020	0
200	20241024	165200	1115645280	19020	19020	19020	19020	0
201	20241024	165100	1115645280	19020	19020	19020	19020	0
202	20241024	165000	1115645280	19020	19020	19020	19020	0
203	20241024	164900	1115645280	19020	19020	19020	19020	0
204	20241024	164800	1115645280	19020	19020	19020	19020	0
205	20241024	164700	1115645280	19020	19020	19020	19020	0
206	20241024	164600	1115645280	19020	19020	19020	19020	0
207	20241024	164500	1115645280	19020	19020	19020	19020	0
208	20241024	164400	1115645280	19020	19020	19020	19020	0
209	20241024	164300	1115645280	19020	19020	19020	19020	0
210	20241024	164200	1115645280	19020	19020	19020	19020	0
211	20241024	164100	1115645280	19020	19020	19020	19020	0
212	20241024	164000	1115645280	19020	19020	19020	19020	855
213	20241024	163900	1115645280	19020	19020	19020	19020	0
214	20241024	163800	1115645280	19020	19020	19020	19020	0
215	20241024	163700	1115645280	19020	19020	19020	19020	0
216	20241024	163600	1115645280	19020	19020	19020	19020	0
217	20241024	163500	1115645280	19020	19020	19020	19020	0
218	20241024	163400	1115645280	19020	19020	19020	19020	0
219	20241024	163300	1115645280	19020	19020	19020	19020	0
220	20241024	163200	1115645280	19020	19020	19020	19020	0
221	20241024	163100	1115645280	19020	19020	19020	19020	0
222	20241024	163000	1115645280	19020	19020	19020	19020	0
223	20241024	162900	1115645280	19020	19020	19020	19020	0
224	20241024	162800	1115645280	19020	19020	19020	19020	0
225	20241024	162700	1115645280	19020	19020	19020	19020	0
226	20241024	162600	1115645280	19020	19020	19020	19020	0
227	20241024	162500	1115645280	19020	19020	19020	19020	0
228	20241024	162400	1115645280	19020	19020	19020	19020	0
229	20241024	162300	1115645280	19020	19020	19020	19020	0
230	20241024	162200	1115645280	19020	19020	19020	19020	0
231	20241024	162100	1115645280	19020	19020	19020	19020	0
232	20241024	162000	1115645280	19020	19020	19020	19020	0
233	20241024	161900	1115645280	19020	19020	19020	19020	0
234	20241024	161800	1115645280	19020	19020	19020	19020	0
235	20241024	161700	1115645280	19020	19020	19020	19020	0
236	20241024	161600	1115645280	19020	19020	19020	19020	0
237	20241024	161500	1115645280	19020	19020	19020	19020	0
238	20241024	161400	1115645280	19020	19020	19020	19020	0
239	20241024	161300	1115645280	19020	19020	19020	19020	0
240	20241024	161200	1115645280	19020	19020	19020	19020	0
241	20241024	161100	1115645280	19020	19020	19020	19020	0
242	20241024	161000	1115645280	19020	19020	19020	19020	855
243	20241024	160900	1115645280	19020	19020	19020	19020	0
244	20241024	160800	1115645280	19020	19020	19020	19020	0
245	20241024	160700	1115645280	19020	19020	19020	19020	0
246	20241024	160600	1115645280	19020	19020	19020	19020	0
247	20241024	160500	1115645280	19020	19020	19020	19020	0
248	20241024	160400	1115645280	19020	19020	19020	19020	0
249	20241024	160300	1115645280	19020	19020	19020	19020	0
250	20241024	160200	1115645280	19020	19020	19020	19020	0
251	20241024	160100	1115645280	19020	19020	19020	19020	0
252	20241024	160000	1115645280	19020	19020	19020	19020	0
253	20241024	155900	1115645280	19020	19020	19020	19020	0
254	20241024	155800	1115645280	19020	19020	19020	19020	0
255	20241024	155700	1115645280	19020	19020	19020	19020	0
256	20241024	155600	1115645280	19020	19020	19020	19020	0
257	20241024	155500	1115645280	19020	19020	19020	19020	0
258	20241024	155400	1115645280	19020	19020	19020	19020	0
259	20241024	155300	1115645280	19020	19020	19020	19020	0
260	20241024	155200	1115645280	19020	19020	19020	19020	0
261	20241024	155100	1115645280	19020	19020	19020	19020	0
262	20241024	155000	1115645280	19020	19020	19020	19020	0
263	20241024	154900	1115645280	19020	19020	19020	19020	0
264	20241024	154800	1115645280	19020	19020	19020	19020	0
265	20241024	154700	1115645280	19020	19020	19020	19020	0
266	20241024	154600	1115645280	19020	19020	19020	19020	0
267	20241024	154500	1115645280	19020	19020	19020	19020	0
268	20241024	154400	1115645280	19020	19020	19020	19020	0
269	20241024	154300	1115645280	19020	19020	19020	19020	0
270	20241024	154200	1115645280	19020	19020	19020	19020	0
271	20241024	154100	1115645280	19020	19020	19020	19020	0
272	20241024	154000	1115645280	19020	19020	19020	19020	855
273	20241024	153900	1115645280	19020	19020	19020	19020	0
274	20241024	153800	1115645280	19020	19020	19020	19020	0
275	20241024	153700	1115645280	19020	19020	19020	19020	0
276	20241024	153600	1115645280	19020	19020	19020	19020	0
277	20241024	153500	1115645280	19020	19020	19020	19020	0
278	20241024	153400	1115645280	19020	19020	19020	19020	0
279	20241024	153300	1115645280	19020	19020	19020	19020	0
280	20241024	153200	1115645280	19020	19020	19020	19020	0
281	20241024	153100	1115645280	19020	19020	19020	19020	0
282	20241024	153000	1115645280	19020	19020	19020	19020	855
283	20241024	152900	1099383180	18940	18940	18940	18940	0
284	20241024	152800	1099383180	18940	18940	18940	18940	0
285	20241024	152700	1099383180	18940	18940	18940	18940	0
286	20241024	152600	1099383180	18940	18940	18940	18940	0
287	20241024	152500	1099383180	18940	18940	18940	18940	0
288	20241024	152400	1099383180	18940	18940	18940	18940	0
289	20241024	152300	1099383180	18940	18940	18940	18940	0
290	20241024	152200	1099383180	18940	18940	18940	18940	0
291	20241024	152100	1099383180	18940	18940	18940	18940	0
292	20241024	152000	1099383180	18940	18940	18940	18940	0
293	20241024	151900	1099383180	18940	18830	18960	18830	110
294	20241024	151800	1097310620	18840	18830	18840	18830	1168
295	20241024	151700	1075315500	18830	18830	18830	18830	423
296	20241024	151600	1067350410	18830	18830	18830	18830	8
297	20241024	151500	1067199770	18830	18870	18870	18830	1978
298	20241024	151400	1029925920	18870	18870	18870	18870	0
299	20241024	151300	1029925920	18870	18850	18870	18850	15
300	20241024	151200	1029642970	18850	18900	18900	18850	2337
301	20241024	151100	985522270	18900	18900	18900	18900	0
302	20241024	151000	985522270	18900	18900	18900	18900	1
303	20241024	150900	985503370	18910	18900	18910	18900	11
304	20241024	150800	985295460	18920	18920	18920	18920	6
305	20241024	150700	985181940	18940	18940	18940	18940	0
306	20241024	150600	985181940	18940	18940	18940	18940	0
307	20241024	150500	985181940	18940	18930	18940	18930	85
308	20241024	150400	983572080	18880	18880	18880	18880	121
309	20241024	150300	981287600	18870	18870	18870	18870	5
310	20241024	150200	981193250	18870	18870	18870	18870	0
311	20241024	150100	981193250	18870	18870	18870	18870	0
312	20241024	150000	981193250	18870	18880	18880	18870	2
313	20241024	145900	981155500	18880	18880	18880	18880	15
314	20241024	145800	980872300	18880	18880	18880	18880	0
315	20241024	145700	980872300	18880	18880	18880	18880	0
316	20241024	145600	980872300	18880	18880	18880	18880	515
317	20241024	145500	971149100	18860	18860	18860	18860	1
318	20241024	145400	971130240	18890	18890	18890	18890	0
319	20241024	145300	971130240	18890	18890	18890	18890	31
320	20241024	145200	970544650	18890	18890	18890	18890	19
321	20241024	145100	970185740	18870	18870	18870	18870	83
322	20241024	145000	968619530	18870	18870	18870	18870	0
323	20241024	144900	968619530	18870	18870	18870	18870	30
324	20241024	144800	968053430	18870	18870	18870	18870	5
325	20241024	144700	967959080	18860	18860	18860	18860	200
326	20241024	144600	964187080	18870	18870	18870	18870	22
327	20241024	144500	963771940	18860	18860	18860	18860	222
328	20241024	144400	959585020	18860	18870	18870	18830	3078
329	20241024	144300	901582280	18870	18920	18930	18870	2481
330	20241024	144200	854710510	18930	18930	18930	18930	21
331	20241024	144100	854312980	18920	18920	18920	18920	0
332	20241024	144000	854312980	18920	18920	18920	18920	0
333	20241024	143900	854312980	18920	18920	18920	18920	0
334	20241024	143800	854312980	18920	18920	18920	18920	54
335	20241024	143700	853291300	18920	18920	18920	18920	0
336	20241024	143600	853291300	18920	18920	18920	18920	0
337	20241024	143500	853291300	18920	18920	18920	18920	11
338	20241024	143400	853083180	18920	18920	18920	18920	15
339	20241024	143300	852799380	18920	18920	18920	18920	1
340	20241024	143200	852780460	18920	18920	18920	18920	1
341	20241024	143100	852761540	18920	18910	18940	18910	31
342	20241024	143000	852175270	18900	18900	18900	18900	39
343	20241024	142900	851438170	18940	18900	18940	18900	195
344	20241024	142800	847752630	18900	18900	18900	18900	3
345	20241024	142700	847695930	18900	18900	18900	18900	1
346	20241024	142600	847677030	18900	18910	18910	18900	242
347	20241024	142500	843103220	18910	18910	18910	18910	5
348	20241024	142400	843008670	18910	18910	18910	18910	0
349	20241024	142300	843008670	18910	18910	18910	18910	1
350	20241024	142200	842989760	18910	18910	18910	18910	100
351	20241024	142100	841098760	18900	18900	18900	18900	0
352	20241024	142000	841098760	18900	18900	18900	18900	17
353	20241024	141900	840777460	18910	18930	18930	18910	765
354	20241024	141800	826303230	18940	18940	18940	18940	421
355	20241024	141700	818329490	18940	18940	18940	18940	0
356	20241024	141600	818329490	18940	18940	18940	18940	164
357	20241024	141500	815223330	18950	18950	18950	18950	49
358	20241024	141400	814294780	18940	18940	18940	18940	0
359	20241024	141300	814294780	18940	18940	18940	18940	0
360	20241024	141200	814294780	18940	18940	18940	18940	25
361	20241024	141100	813821280	18940	18940	18940	18940	0
362	20241024	141000	813821280	18940	18940	18940	18940	0
363	20241024	140900	813821280	18940	18940	18940	18940	0
364	20241024	140800	813821280	18940	18940	18940	18940	0
365	20241024	140700	813821280	18940	18940	18940	18940	0
366	20241024	140600	813821280	18940	18940	18940	18940	70
367	20241024	140500	812495480	18940	18940	18950	18940	307
368	20241024	140400	806680850	18940	18950	18950	18940	162
369	20241024	140300	803612520	18940	18940	18940	18940	134
370	20241024	140200	801074560	18950	18960	18960	18950	341
371	20241024	140100	794610900	18960	18960	18960	18960	17
372	20241024	140000	794288580	18960	18960	18960	18960	0
373	20241024	135900	794288580	18960	18960	18960	18960	0
374	20241024	135800	794288580	18960	18960	18960	18960	6
375	20241024	135700	794174820	18960	18960	18960	18960	0
376	20241024	135600	794174820	18960	18960	18960	18960	0
377	20241024	135500	794174820	18960	18970	18970	18960	48
378	20241024	135400	793264730	18960	18960	18960	18960	30
379	20241024	135300	792695930	18960	18960	18960	18960	4
380	20241024	135200	792620090	18960	18960	18960	18960	30
381	20241024	135100	792051290	18960	18960	18960	18960	44
382	20241024	135000	791217050	18960	18960	18960	18960	110
383	20241024	134900	789131450	18960	18960	18960	18960	25
384	20241024	134800	788657450	18970	18970	18970	18970	10
385	20241024	134700	788467750	18960	18960	18960	18960	118
386	20241024	134600	786230470	18960	18960	18960	18960	48
387	20241024	134500	785320390	18960	18960	18960	18960	0
388	20241024	134400	785320390	18960	18960	18960	18960	66
389	20241024	134300	784069030	18960	18960	18960	18960	90
390	20241024	134200	782362630	18960	18960	18960	18960	0
391	20241024	134100	782362630	18960	18960	18960	18960	110
392	20241024	134000	780277030	18960	18960	18960	18960	9
393	20241024	133900	780106390	18960	18960	18960	18960	21
394	20241024	133800	779708230	18960	18960	18960	18960	108
395	20241024	133700	777660550	18960	18970	18970	18960	156
396	20241024	133600	774701280	18970	18970	18970	18970	0
397	20241024	133500	774701280	18970	18970	18970	18970	1
398	20241024	133400	774682310	18970	18970	18970	18970	212
399	20241024	133300	770660670	18970	18970	18970	18970	0
400	20241024	133200	770660670	18970	18970	18970	18970	1
401	20241024	133100	770641700	18970	18970	18970	18970	30
402	20241024	133000	770072600	18970	18970	18970	18970	0
403	20241024	132900	770072600	18970	18970	18970	18970	0
404	20241024	132800	770072600	18970	18970	18970	18970	16
405	20241024	132700	769769080	18980	18980	18980	18980	0
406	20241024	132600	769769080	18980	18980	18980	18980	0
407	20241024	132500	769769080	18980	18980	18980	18980	0
408	20241024	132400	769769080	18980	18980	18980	18980	100
409	20241024	132300	767871080	18980	18980	18980	18980	0
410	20241024	132200	767871080	18980	18980	18980	18980	0
411	20241024	132100	767871080	18980	18980	18980	18980	0
412	20241024	132000	767871080	18980	18980	18980	18980	0
413	20241024	131900	767871080	18980	18980	18980	18980	9
414	20241024	131800	767700260	18970	18970	18970	18970	0
415	20241024	131700	767700260	18970	18970	18970	18970	0
416	20241024	131600	767700260	18970	18970	18970	18970	1
417	20241024	131500	767681290	18970	18970	18970	18970	0
418	20241024	131400	767681290	18970	18970	18970	18970	0
419	20241024	131300	767681290	18970	18970	18970	18970	0
420	20241024	131200	767681290	18970	18970	18970	18970	0
421	20241024	131100	767681290	18970	18970	18970	18970	0
422	20241024	131000	767681290	18970	19000	19000	18970	226
423	20241024	130900	763393050	19000	19000	19000	19000	100
424	20241024	130800	761493050	19010	19010	19010	19010	29
425	20241024	130700	760941760	19000	19000	19000	19000	0
426	20241024	130600	760941760	19000	19000	19000	19000	0
427	20241024	130500	760941760	19000	19000	19000	19000	0
428	20241024	130400	760941760	19000	19000	19000	19000	0
429	20241024	130300	760941760	19000	18990	19000	18990	13
430	20241024	130200	760694770	19010	19010	19010	19010	0
431	20241024	130100	760694770	19010	19010	19010	19010	0
432	20241024	130000	760694770	19010	18990	19010	18980	29
433	20241024	125900	760144250	19010	18990	19010	18990	6
434	20241024	125800	760030230	18990	18990	18990	18990	5
435	20241024	125700	759935280	19010	18990	19010	18990	6
436	20241024	125600	759821240	19010	19010	19010	19010	0
437	20241024	125500	759821240	19010	18960	19010	18960	175
438	20241024	125400	756503190	18960	19010	19010	18950	1483
439	20241024	125300	728347540	19010	19010	19010	19010	0
440	20241024	125200	728347540	19010	19010	19010	19010	2
441	20241024	125100	728309520	19010	19010	19010	19010	24
442	20241024	125000	727853280	19000	19000	19000	19000	44
443	20241024	124900	727017280	19000	19000	19000	19000	2
444	20241024	124800	726979280	19000	19000	19000	19000	30
445	20241024	124700	726409280	19000	19000	19000	19000	0
446	20241024	124600	726409280	19000	19000	19000	19000	5
447	20241024	124500	726314280	19000	19000	19000	19000	0
448	20241024	124400	726314280	19000	19000	19000	19000	0
449	20241024	124300	726314280	19000	19000	19000	19000	1
450	20241024	124200	726295280	19000	19000	19000	19000	2
451	20241024	124100	726257280	19000	19000	19000	19000	0
452	20241024	124000	726257280	19000	19000	19000	19000	1
453	20241024	123900	726238280	19010	19010	19010	19010	6
454	20241024	123800	726124220	19000	19000	19000	19000	5
455	20241024	123700	726029220	19000	19000	19000	19000	0
456	20241024	123600	726029220	19000	19010	19010	19000	6
457	20241024	123500	725915210	19010	19010	19010	19010	0
458	20241024	123400	725915210	19010	19010	19010	19010	1
459	20241024	123300	725896200	19010	19020	19030	19010	4
460	20241024	123200	725820130	19030	19030	19030	19030	0
461	20241024	123100	725820130	19030	19030	19030	19030	0
462	20241024	123000	725820130	19030	19030	19030	19030	0
463	20241024	122900	725820130	19030	19030	19030	19030	0
464	20241024	122800	725820130	19030	19030	19030	19030	0
465	20241024	122700	725820130	19030	19030	19030	19030	0
466	20241024	122600	725820130	19030	19030	19030	19030	0
467	20241024	122500	725820130	19030	19030	19030	19030	1
468	20241024	122400	725801100	19020	19040	19040	19020	11
469	20241024	122300	725591680	19060	19060	19060	19060	1
470	20241024	122200	725572620	19010	19010	19010	19010	0
471	20241024	122100	725572620	19010	19000	19010	19000	544
472	20241024	122000	715236610	19000	18990	19000	18990	371
473	20241024	121900	708191130	18990	18990	18990	18990	0
474	20241024	121800	708191130	18990	18990	18990	18990	0
475	20241024	121700	708191130	18990	18990	18990	18990	173
476	20241024	121600	704905860	18990	18990	18990	18990	24
477	20241024	121500	704450100	18990	18990	18990	18990	0
478	20241024	121400	704450100	18990	18990	18990	18990	100
479	20241024	121300	702551100	18990	18990	18990	18990	0
480	20241024	121200	702551100	18990	18990	18990	18990	40
481	20241024	121100	701791500	19000	19000	19000	19000	1
482	20241024	121000	701772500	18990	18990	18990	18990	0
483	20241024	120900	701772500	18990	19000	19000	18990	37
484	20241024	120800	701069560	19000	19000	19000	19000	100
485	20241024	120700	699169560	19000	19000	19000	19000	1
486	20241024	120600	699150560	18990	19000	19000	18990	16
487	20241024	120500	698846640	19000	19000	19000	19000	2
488	20241024	120400	698808640	19020	19020	19020	19020	1
489	20241024	120300	698789620	19030	19030	19030	19030	204
490	20241024	120200	694907500	18990	18990	19000	18990	15
491	20241024	120100	694622610	18990	18990	18990	18990	0
492	20241024	120000	694622610	18990	18990	18990	18990	0
493	20241024	115900	694622610	18990	18990	18990	18990	0
494	20241024	115800	694622610	18990	19010	19080	18990	101
495	20241024	115700	692696910	19010	19010	19010	19010	0
496	20241024	115600	692696910	19010	19010	19070	19010	101
497	20241024	115500	690771320	19020	18980	19070	18980	104
498	20241024	115400	688790400	19060	19000	19060	18980	330
499	20241024	115300	682521840	19000	18980	19000	18980	2
500	20241024	115200	682483860	18940	18970	19040	18930	106
501	20241024	115100	680467370	18930	18920	19000	18920	205
502	20241024	115000	676579390	18930	18920	18960	18920	154
503	20241024	114900	673664370	18920	18910	18920	18910	472
504	20241024	114800	664738820	18910	18910	18910	18910	0
505	20241024	114700	664738820	18910	18900	18910	18900	2
506	20241024	114600	664701010	18910	18910	18910	18910	20
507	20241024	114500	664322810	18900	18900	18900	18900	0
508	20241024	114400	664322810	18900	18900	18900	18900	30
509	20241024	114300	663755810	18910	18910	18910	18910	0
510	20241024	114200	663755810	18910	18910	18910	18910	0
511	20241024	114100	663755810	18910	18910	18910	18910	10
512	20241024	114000	663566710	18910	18910	18910	18910	5
513	20241024	113900	663472160	18910	18910	18910	18910	5
514	20241024	113800	663377610	18910	18910	18910	18910	0
515	20241024	113700	663377610	18910	18910	18910	18910	1
516	20241024	113600	663358700	18910	18910	18910	18910	1
517	20241024	113500	663339790	18900	18900	18900	18900	0
518	20241024	113400	663339790	18900	18900	18900	18900	0
519	20241024	113300	663339790	18900	18900	18900	18900	45
520	20241024	113200	662489290	18900	18900	18900	18900	0
521	20241024	113100	662489290	18900	18900	18900	18900	0
522	20241024	113000	662489290	18900	18910	18910	18900	10
523	20241024	112900	662300210	18900	18900	18900	18900	0
524	20241024	112800	662300210	18900	18910	18910	18900	105
525	20241024	112700	660315660	18910	18910	18910	18910	0
526	20241024	112600	660315660	18910	18910	18910	18910	0
527	20241024	112500	660315660	18910	18910	18910	18910	0
528	20241024	112400	660315660	18910	18910	18910	18910	398
529	20241024	112300	652789480	18910	18940	18940	18910	232
530	20241024	112200	648400210	18910	18910	18910	18910	96
531	20241024	112100	646584850	18910	18900	18910	18900	11
532	20241024	112000	646376850	18900	18900	18910	18900	31
533	20241024	111900	645790910	18900	18900	18900	18900	0
534	20241024	111800	645790910	18900	18900	18900	18900	0
535	20241024	111700	645790910	18900	18910	18910	18900	180
536	20241024	111600	642388360	18900	18910	18910	18900	17
537	20241024	111500	642067010	18900	18900	18900	18900	13
538	20241024	111400	641821310	18900	18900	18900	18900	0
539	20241024	111300	641821310	18900	18900	18900	18900	0
540	20241024	111200	641821310	18900	18900	18900	18900	101
541	20241024	111100	639912410	18900	18900	18900	18900	0
542	20241024	111000	639912410	18900	18920	18920	18900	371
543	20241024	110900	632893350	18920	18910	18920	18910	144
544	20241024	110800	630169990	18910	18920	18920	18910	16
545	20241024	110700	629867330	18910	18910	18910	18910	0
546	20241024	110600	629867330	18910	18910	18910	18910	4
547	20241024	110500	629791690	18910	18900	18910	18900	119
548	20241024	110400	627541620	18900	18900	18900	18900	28
549	20241024	110300	627012420	18900	18900	18900	18900	0
550	20241024	110200	627012420	18900	18930	18930	18900	227
551	20241024	110100	622717910	18940	18940	18940	18940	0
552	20241024	110000	622717910	18940	18940	18940	18940	1
553	20241024	105900	622698970	18940	18960	18960	18940	230
554	20241024	105800	618342360	18970	18970	18970	18970	0
555	20241024	105700	618342360	18970	18970	18970	18970	10
556	20241024	105600	618152660	18970	18970	18970	18970	0
557	20241024	105500	618152660	18970	18960	18970	18950	75
558	20241024	105400	616731280	18970	18970	18970	18970	0
559	20241024	105300	616731280	18970	18970	18970	18970	0
560	20241024	105200	616731280	18970	18970	18970	18970	0
561	20241024	105100	616731280	18970	18970	18970	18970	0
562	20241024	105000	616731280	18970	18960	18990	18960	126
563	20241024	104900	614341460	18970	18970	18970	18970	0
564	20241024	104800	614341460	18970	18930	18970	18930	37
565	20241024	104700	613640700	18920	18920	18920	18920	97
566	20241024	104600	611805460	18920	18920	18920	18920	0
567	20241024	104500	611805460	18920	18940	18940	18920	357
568	20241024	104400	605044140	18940	18980	18980	18940	110
569	20241024	104300	602959670	18980	18980	18980	18980	0
570	20241024	104200	602959670	18980	18960	18980	18960	38
571	20241024	104100	602239170	18980	18980	18980	18980	1
572	20241024	104000	602220190	19020	18950	19020	18950	289
573	20241024	103900	596740880	18950	18970	18980	18950	585
574	20241024	103800	585653030	18970	18980	18980	18970	52
575	20241024	103700	584666100	18980	18970	18980	18970	11
576	20241024	103600	584457370	18980	18920	18980	18920	801
577	20241024	103500	569278640	18930	18930	18930	18930	1
578	20241024	103400	569259710	18920	18900	18920	18890	48
579	20241024	103300	568352060	18900	18890	18910	18890	206
580	20241024	103200	564456710	18890	18870	18890	18870	58
581	20241024	103100	563362230	18890	18870	18890	18870	644
582	20241024	103000	551209930	18870	18870	18870	18870	201
583	20241024	102900	547417060	18860	18860	18860	18860	0
584	20241024	102800	547417060	18860	18860	18880	18860	347
585	20241024	102700	540868510	18860	18860	18860	18860	20
586	20241024	102600	540491310	18860	18860	18860	18860	21
587	20241024	102500	540095250	18840	18840	18840	18840	0
588	20241024	102400	540095250	18840	18840	18840	18840	0
589	20241024	102300	540095250	18840	18840	18840	18840	0
590	20241024	102200	540095250	18840	18850	18880	18840	1201
591	20241024	102100	517460610	18850	18850	18850	18850	230
592	20241024	102000	513125110	18860	18860	18860	18860	0
593	20241024	101900	513125110	18860	18870	18870	18860	184
594	20241024	101800	509654500	18880	18880	18880	18880	0
595	20241024	101700	509654500	18880	18880	18880	18880	5
596	20241024	101600	509560100	18880	18880	18880	18880	0
597	20241024	101500	509560100	18880	18880	18880	18880	114
598	20241024	101400	507407780	18890	18890	18890	18890	10
599	20241024	101300	507218880	18890	18890	18890	18890	0
600	20241024	101200	507218880	18890	18900	18900	18890	594
601	20241024	101100	495992910	18890	18890	18890	18890	29
602	20241024	101000	495445100	18890	18900	18900	18890	146
603	20241024	100900	492687100	18900	18900	18900	18900	0
604	20241024	100800	492687100	18900	18900	18900	18890	8
605	20241024	100700	492535920	18900	18900	18900	18900	0
606	20241024	100600	492535920	18900	18900	18900	18900	107
607	20241024	100500	490513620	18910	18910	18910	18910	1
608	20241024	100400	490494710	18910	18910	18910	18910	0
609	20241024	100300	490494710	18910	18910	18910	18910	0
610	20241024	100200	490494710	18910	18910	18910	18910	0
611	20241024	100100	490494710	18910	18900	18910	18900	285
612	20241024	100000	485108180	18900	18950	18950	18900	1126
613	20241024	095900	463785630	18950	18950	18950	18950	10
614	20241024	095800	463596130	18940	18940	18940	18940	0
615	20241024	095700	463596130	18940	18940	18940	18940	1
616	20241024	095600	463577190	18940	18940	18940	18940	0
617	20241024	095500	463577190	18940	18910	18950	18910	288
618	20241024	095400	458122480	18910	18910	18910	18910	33
619	20241024	095300	457498450	18910	18910	18910	18910	6
620	20241024	095200	457384990	18910	18910	18910	18910	3
621	20241024	095100	457328260	18910	18940	18940	18910	271
622	20241024	095000	452197310	18940	18950	18950	18940	14
623	20241024	094900	451932030	18950	18950	18950	18950	119
624	20241024	094800	449676980	18950	18960	18960	18950	88
625	20241024	094700	448008940	18980	18960	18980	18960	17
626	20241024	094600	447686540	18980	18970	18980	18970	3
627	20241024	094500	447629620	18960	18950	18990	18950	19
628	20241024	094400	447269270	18960	18960	18960	18960	116
629	20241024	094300	445069910	18950	18920	18950	18920	241
630	20241024	094200	440507430	18920	18930	18930	18920	4
631	20241024	094100	440431740	18900	18920	18920	18900	53
632	20241024	094000	439429700	18910	18910	18920	18910	21
633	20241024	093900	439032580	18910	18910	18910	18910	153
634	20241024	093800	436139350	18910	18920	18920	18900	143
635	20241024	093700	433436340	18930	18920	18930	18920	71
636	20241024	093600	432093010	18930	18860	18930	18860	113
637	20241024	093500	429960740	18860	18880	18880	18850	207
638	20241024	093400	426056420	18890	18890	18890	18890	0
639	20241024	093300	426056420	18890	18890	18890	18870	21
640	20241024	093200	425660110	18870	18870	18870	18870	1
641	20241024	093100	425641240	18900	18860	18940	18860	54
642	20241024	093000	424622160	18860	18840	18870	18840	804
643	20241024	092900	409471300	18830	18820	18830	18820	736
644	20241024	092800	395617340	18820	18890	18890	18820	3668
645	20241024	092700	326520800	18890	18880	18890	18870	56
646	20241024	092600	325464050	18870	18850	18870	18850	255
647	20241024	092500	320657020	18850	18850	18860	18850	352
648	20241024	092400	314021310	18840	18930	18930	18840	960
649	20241024	092300	295891610	18940	18940	18950	18930	18
650	20241024	092200	295550700	18940	18930	19030	18930	244
651	20241024	092100	290910460	18930	18900	18930	18900	129
652	20241024	092000	288471400	18890	18900	18900	18890	2
653	20241024	091900	288433610	18860	18840	18860	18830	594
654	20241024	091800	277241760	18840	18930	18930	18840	3684
655	20241024	091700	207674200	18930	18930	18930	18930	0
656	20241024	091600	207674200	18930	18980	18980	18920	2180
657	20241024	091500	166370080	18990	19040	19040	18990	1366
658	20241024	091400	140396200	19040	19040	19040	19040	2
659	20241024	091300	140358120	19040	19040	19040	19020	82
660	20241024	091200	138798320	19040	19020	19040	19020	58
661	20241024	091100	137694880	19020	19010	19020	19010	233
662	20241024	091000	133264540	19010	19010	19020	18990	2237
663	20241024	090900	90750070	19020	19060	19060	19020	782
664	20241024	090800	75867300	19040	19090	19090	19040	390
665	20241024	090700	68433730	19050	19090	19090	19050	1128
666	20241024	090600	46919100	19100	19110	19120	19100	536
667	20241024	090500	36677530	19110	19140	19260	19110	348
668	20241024	090400	30020470	19130	19210	19210	19130	905
669	20241024	090300	12669030	19210	19230	19330	19210	7
670	20241024	090200	12534340	19250	19250	19250	19250	0
671	20241024	090100	12534340	19250	19300	19300	19250	136
672	20241024	090000	9916290	19330	19330	19330	19330	513