KissMeData/039840/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192400	822609950	15980	15980	15980	15980	1889
3	20241024	192300	822609950	15980	15980	15980	15980	0
4	20241024	192200	822609950	15980	15980	15980	15980	0
5	20241024	192100	822609950	15980	15980	15980	15980	0
6	20241024	192000	822609950	15980	15980	15980	15980	0
7	20241024	191900	822609950	15980	15980	15980	15980	0
8	20241024	191800	822609950	15980	15980	15980	15980	0
9	20241024	191700	822609950	15980	15980	15980	15980	0
10	20241024	191600	822609950	15980	15980	15980	15980	0
11	20241024	191500	822609950	15980	15980	15980	15980	0
12	20241024	191400	822609950	15980	15980	15980	15980	0
13	20241024	191300	822609950	15980	15980	15980	15980	0
14	20241024	191200	822609950	15980	15980	15980	15980	0
15	20241024	191100	822609950	15980	15980	15980	15980	0
16	20241024	191000	822609950	15980	15980	15980	15980	0
17	20241024	190900	822609950	15980	15980	15980	15980	0
18	20241024	190800	822609950	15980	15980	15980	15980	0
19	20241024	190700	822609950	15980	15980	15980	15980	0
20	20241024	190600	822609950	15980	15980	15980	15980	0
21	20241024	190500	822609950	15980	15980	15980	15980	0
22	20241024	190400	822609950	15980	15980	15980	15980	0
23	20241024	190300	822609950	15980	15980	15980	15980	0
24	20241024	190200	822609950	15980	15980	15980	15980	0
25	20241024	190100	822609950	15980	15980	15980	15980	0
26	20241024	190000	822609950	15980	15980	15980	15980	0
27	20241024	185900	822609950	15980	15980	15980	15980	0
28	20241024	185800	822609950	15980	15980	15980	15980	0
29	20241024	185700	822609950	15980	15980	15980	15980	0
30	20241024	185600	822609950	15980	15980	15980	15980	0
31	20241024	185500	822609950	15980	15980	15980	15980	0
32	20241024	185400	822609950	15980	15980	15980	15980	1889
33	20241024	185300	822609950	15980	15980	15980	15980	0
34	20241024	185200	822609950	15980	15980	15980	15980	0
35	20241024	185100	822609950	15980	15980	15980	15980	0
36	20241024	185000	822609950	15980	15980	15980	15980	0
37	20241024	184900	822609950	15980	15980	15980	15980	0
38	20241024	184800	822609950	15980	15980	15980	15980	0
39	20241024	184700	822609950	15980	15980	15980	15980	0
40	20241024	184600	822609950	15980	15980	15980	15980	0
41	20241024	184500	822609950	15980	15980	15980	15980	0
42	20241024	184400	822609950	15980	15980	15980	15980	0
43	20241024	184300	822609950	15980	15980	15980	15980	0
44	20241024	184200	822609950	15980	15980	15980	15980	0
45	20241024	184100	822609950	15980	15980	15980	15980	0
46	20241024	184000	822609950	15980	15980	15980	15980	0
47	20241024	183900	822609950	15980	15980	15980	15980	0
48	20241024	183800	822609950	15980	15980	15980	15980	0
49	20241024	183700	822609950	15980	15980	15980	15980	0
50	20241024	183600	822609950	15980	15980	15980	15980	0
51	20241024	183500	822609950	15980	15980	15980	15980	0
52	20241024	183400	822609950	15980	15980	15980	15980	0
53	20241024	183300	822609950	15980	15980	15980	15980	0
54	20241024	183200	822609950	15980	15980	15980	15980	0
55	20241024	183100	822609950	15980	15980	15980	15980	0
56	20241024	183000	822609950	15980	15980	15980	15980	0
57	20241024	182900	822609950	15980	15980	15980	15980	0
58	20241024	182800	822609950	15980	15980	15980	15980	0
59	20241024	182700	822609950	15980	15980	15980	15980	0
60	20241024	182600	822609950	15980	15980	15980	15980	0
61	20241024	182500	822609950	15980	15980	15980	15980	0
62	20241024	182400	822609950	15980	15980	15980	15980	1889
63	20241024	182300	822609950	15980	15980	15980	15980	0
64	20241024	182200	822609950	15980	15980	15980	15980	0
65	20241024	182100	822609950	15980	15980	15980	15980	0
66	20241024	182000	822609950	15980	15980	15980	15980	0
67	20241024	181900	822609950	15980	15980	15980	15980	0
68	20241024	181800	822609950	15980	15980	15980	15980	0
69	20241024	181700	822609950	15980	15980	15980	15980	0
70	20241024	181600	822609950	15980	15980	15980	15980	0
71	20241024	181500	822609950	15980	15980	15980	15980	0
72	20241024	181400	822609950	15980	15980	15980	15980	0
73	20241024	181300	822609950	15980	15980	15980	15980	0
74	20241024	181200	822609950	15980	15980	15980	15980	0
75	20241024	181100	822609950	15980	15980	15980	15980	0
76	20241024	181000	822609950	15980	15980	15980	15980	0
77	20241024	180900	822609950	15980	15980	15980	15980	0
78	20241024	180800	822609950	15980	15980	15980	15980	0
79	20241024	180700	822609950	15980	15980	15980	15980	0
80	20241024	180600	822609950	15980	15980	15980	15980	0
81	20241024	180500	822609950	15980	15980	15980	15980	0
82	20241024	180400	822609950	15980	15980	15980	15980	0
83	20241024	180300	822609950	15980	15980	15980	15980	0
84	20241024	180200	822609950	15980	15980	15980	15980	0
85	20241024	180100	822609950	15980	15980	15980	15980	0
86	20241024	180000	822609950	15980	15980	15980	15980	0
87	20241024	175900	822609950	15980	15980	15980	15980	0
88	20241024	175800	822609950	15980	15980	15980	15980	0
89	20241024	175700	822609950	15980	15980	15980	15980	0
90	20241024	175600	822609950	15980	15980	15980	15980	0
91	20241024	175500	822609950	15980	15980	15980	15980	0
92	20241024	175400	822609950	15980	15980	15980	15980	1889
93	20241024	175300	822609950	15980	15980	15980	15980	0
94	20241024	175200	822609950	15980	15980	15980	15980	0
95	20241024	175100	822609950	15980	15980	15980	15980	0
96	20241024	175000	822609950	15980	15980	15980	15980	0
97	20241024	174900	822609950	15980	15980	15980	15980	0
98	20241024	174800	822609950	15980	15980	15980	15980	0
99	20241024	174700	822609950	15980	15980	15980	15980	0
100	20241024	174600	822609950	15980	15980	15980	15980	0
101	20241024	174500	822609950	15980	15980	15980	15980	0
102	20241024	174400	822609950	15980	15980	15980	15980	0
103	20241024	174300	822609950	15980	15980	15980	15980	0
104	20241024	174200	822609950	15980	15980	15980	15980	0
105	20241024	174100	822609950	15980	15980	15980	15980	0
106	20241024	174000	822609950	15980	15980	15980	15980	0
107	20241024	173900	822609950	15980	15980	15980	15980	0
108	20241024	173800	822609950	15980	15980	15980	15980	0
109	20241024	173700	822609950	15980	15980	15980	15980	0
110	20241024	173600	822609950	15980	15980	15980	15980	0
111	20241024	173500	822609950	15980	15980	15980	15980	0
112	20241024	173400	822609950	15980	15980	15980	15980	0
113	20241024	173300	822609950	15980	15980	15980	15980	0
114	20241024	173200	822609950	15980	15980	15980	15980	0
115	20241024	173100	822609950	15980	15980	15980	15980	0
116	20241024	173000	822609950	15980	15980	15980	15980	0
117	20241024	172900	822609950	15980	15980	15980	15980	0
118	20241024	172800	822609950	15980	15980	15980	15980	0
119	20241024	172700	822609950	15980	15980	15980	15980	0
120	20241024	172600	822609950	15980	15980	15980	15980	0
121	20241024	172500	822609950	15980	15980	15980	15980	0
122	20241024	172400	822609950	15980	15980	15980	15980	1889
123	20241024	172300	822609950	15980	15980	15980	15980	0
124	20241024	172200	822609950	15980	15980	15980	15980	0
125	20241024	172100	822609950	15980	15980	15980	15980	0
126	20241024	172000	822609950	15980	15980	15980	15980	0
127	20241024	171900	822609950	15980	15980	15980	15980	0
128	20241024	171800	822609950	15980	15980	15980	15980	0
129	20241024	171700	822609950	15980	15980	15980	15980	0
130	20241024	171600	822609950	15980	15980	15980	15980	0
131	20241024	171500	822609950	15980	15980	15980	15980	0
132	20241024	171400	822609950	15980	15980	15980	15980	0
133	20241024	171300	822609950	15980	15980	15980	15980	0
134	20241024	171200	822609950	15980	15980	15980	15980	0
135	20241024	171100	822609950	15980	15980	15980	15980	0
136	20241024	171000	822609950	15980	15980	15980	15980	0
137	20241024	170900	822609950	15980	15980	15980	15980	0
138	20241024	170800	822609950	15980	15980	15980	15980	0
139	20241024	170700	822609950	15980	15980	15980	15980	0
140	20241024	170600	822609950	15980	15980	15980	15980	0
141	20241024	170500	822609950	15980	15980	15980	15980	0
142	20241024	170400	822609950	15980	15980	15980	15980	0
143	20241024	170300	822609950	15980	15980	15980	15980	0
144	20241024	170200	822609950	15980	15980	15980	15980	0
145	20241024	170100	822609950	15980	15980	15980	15980	0
146	20241024	170000	822609950	15980	15980	15980	15980	0
147	20241024	165900	822609950	15980	15980	15980	15980	0
148	20241024	165800	822609950	15980	15980	15980	15980	0
149	20241024	165700	822609950	15980	15980	15980	15980	0
150	20241024	165600	822609950	15980	15980	15980	15980	0
151	20241024	165500	822609950	15980	15980	15980	15980	0
152	20241024	165400	822609950	15980	15980	15980	15980	1889
153	20241024	165300	822609950	15980	15980	15980	15980	0
154	20241024	165200	822609950	15980	15980	15980	15980	0
155	20241024	165100	822609950	15980	15980	15980	15980	0
156	20241024	165000	822609950	15980	15980	15980	15980	0
157	20241024	164900	822609950	15980	15980	15980	15980	0
158	20241024	164800	822609950	15980	15980	15980	15980	0
159	20241024	164700	822609950	15980	15980	15980	15980	0
160	20241024	164600	822609950	15980	15980	15980	15980	0
161	20241024	164500	822609950	15980	15980	15980	15980	0
162	20241024	164400	822609950	15980	15980	15980	15980	0
163	20241024	164300	822609950	15980	15980	15980	15980	0
164	20241024	164200	822609950	15980	15980	15980	15980	0
165	20241024	164100	822609950	15980	15980	15980	15980	0
166	20241024	164000	822609950	15980	15980	15980	15980	0
167	20241024	163900	822609950	15980	15980	15980	15980	0
168	20241024	163800	822609950	15980	15980	15980	15980	0
169	20241024	163700	822609950	15980	15980	15980	15980	0
170	20241024	163600	822609950	15980	15980	15980	15980	0
171	20241024	163500	822609950	15980	15980	15980	15980	0
172	20241024	163400	822609950	15980	15980	15980	15980	0
173	20241024	163300	822609950	15980	15980	15980	15980	0
174	20241024	163200	822609950	15980	15980	15980	15980	0
175	20241024	163100	822609950	15980	15980	15980	15980	0
176	20241024	163000	822609950	15980	15980	15980	15980	0
177	20241024	162900	822609950	15980	15980	15980	15980	0
178	20241024	162800	822609950	15980	15980	15980	15980	0
179	20241024	162700	822609950	15980	15980	15980	15980	0
180	20241024	162600	822609950	15980	15980	15980	15980	0
181	20241024	162500	822609950	15980	15980	15980	15980	0
182	20241024	162400	822609950	15980	15980	15980	15980	1889
183	20241024	162300	822609950	15980	15980	15980	15980	0
184	20241024	162200	822609950	15980	15980	15980	15980	0
185	20241024	162100	822609950	15980	15980	15980	15980	0
186	20241024	162000	822609950	15980	15980	15980	15980	0
187	20241024	161900	822609950	15980	15980	15980	15980	0
188	20241024	161800	822609950	15980	15980	15980	15980	0
189	20241024	161700	822609950	15980	15980	15980	15980	0
190	20241024	161600	822609950	15980	15980	15980	15980	0
191	20241024	161500	822609950	15980	15980	15980	15980	0
192	20241024	161400	822609950	15980	15980	15980	15980	0
193	20241024	161300	822609950	15980	15980	15980	15980	0
194	20241024	161200	822609950	15980	15980	15980	15980	0
195	20241024	161100	822609950	15980	15980	15980	15980	0
196	20241024	161000	822609950	15980	15980	15980	15980	0
197	20241024	160900	822609950	15980	15980	15980	15980	0
198	20241024	160800	822609950	15980	15980	15980	15980	0
199	20241024	160700	822609950	15980	15980	15980	15980	0
200	20241024	160600	822609950	15980	15980	15980	15980	0
201	20241024	160500	822609950	15980	15980	15980	15980	0
202	20241024	160400	822609950	15980	15980	15980	15980	0
203	20241024	160300	822609950	15980	15980	15980	15980	0
204	20241024	160200	822609950	15980	15980	15980	15980	0
205	20241024	160100	822609950	15980	15980	15980	15980	0
206	20241024	160000	822609950	15980	15980	15980	15980	0
207	20241024	155900	822609950	15980	15980	15980	15980	0
208	20241024	155800	822609950	15980	15980	15980	15980	0
209	20241024	155700	822609950	15980	15980	15980	15980	0
210	20241024	155600	822609950	15980	15980	15980	15980	0
211	20241024	155500	822609950	15980	15980	15980	15980	0
212	20241024	155400	822609950	15980	15980	15980	15980	1889
213	20241024	155300	822609950	15980	15980	15980	15980	0
214	20241024	155200	822609950	15980	15980	15980	15980	0
215	20241024	155100	822609950	15980	15980	15980	15980	0
216	20241024	155000	822609950	15980	15980	15980	15980	0
217	20241024	154900	822609950	15980	15980	15980	15980	0
218	20241024	154800	822609950	15980	15980	15980	15980	0
219	20241024	154700	822609950	15980	15980	15980	15980	0
220	20241024	154600	822609950	15980	15980	15980	15980	0
221	20241024	154500	822609950	15980	15980	15980	15980	0
222	20241024	154400	822609950	15980	15980	15980	15980	0
223	20241024	154300	822609950	15980	15980	15980	15980	0
224	20241024	154200	822609950	15980	15980	15980	15980	0
225	20241024	154100	822609950	15980	15980	15980	15980	0
226	20241024	154000	822609950	15980	15980	15980	15980	0
227	20241024	153900	822609950	15980	15980	15980	15980	0
228	20241024	153800	822609950	15980	15980	15980	15980	0
229	20241024	153700	822609950	15980	15980	15980	15980	0
230	20241024	153600	822609950	15980	15980	15980	15980	0
231	20241024	153500	822609950	15980	15980	15980	15980	0
232	20241024	153400	822609950	15980	15980	15980	15980	0
233	20241024	153300	822609950	15980	15980	15980	15980	0
234	20241024	153200	822609950	15980	15980	15980	15980	0
235	20241024	153100	822609950	15980	15980	15980	15980	0
236	20241024	153000	822609950	15980	15980	15980	15980	1889
237	20241024	152900	792423730	15990	15990	15990	15990	0
238	20241024	152800	792423730	15990	15990	15990	15990	0
239	20241024	152700	792423730	15990	15990	15990	15990	0
240	20241024	152600	792423730	15990	15990	15990	15990	0
241	20241024	152500	792423730	15990	15990	15990	15990	0
242	20241024	152400	792423730	15990	15990	15990	15990	0
243	20241024	152300	792423730	15990	15990	15990	15990	0
244	20241024	152200	792423730	15990	15990	15990	15990	0
245	20241024	152100	792423730	15990	15990	15990	15990	0
246	20241024	152000	792423730	15990	15990	15990	15990	0
247	20241024	151900	792423730	15990	15950	15990	15890	401
248	20241024	151800	786015080	15950	15920	15950	15920	100
249	20241024	151700	784420150	15870	15910	15910	15870	806
250	20241024	151600	771622370	15900	15900	15900	15900	0
251	20241024	151500	771622370	15900	15900	15900	15900	0
252	20241024	151400	771622370	15900	15900	15900	15900	0
253	20241024	151300	771622370	15900	15900	15900	15900	0
254	20241024	151200	771622370	15900	15900	15900	15900	0
255	20241024	151100	771622370	15900	15900	15900	15900	0
256	20241024	151000	771622370	15900	15900	15900	15900	0
257	20241024	150900	771622370	15900	15900	15900	15900	1
258	20241024	150800	771606470	15900	15900	15900	15900	487
259	20241024	150700	763863170	15890	15950	15950	15890	516
260	20241024	150600	755652210	15940	15940	15940	15940	10
261	20241024	150500	755492810	15940	15940	15940	15940	0
262	20241024	150400	755492810	15940	15940	15940	15940	0
263	20241024	150300	755492810	15940	15940	15940	15940	0
264	20241024	150200	755492810	15940	15930	15940	15930	497
265	20241024	150100	747575110	15930	15930	15930	15930	3
266	20241024	150000	747527320	15940	15940	15940	15940	8
267	20241024	145900	747399800	15970	15970	15970	15970	0
268	20241024	145800	747399800	15970	15970	15970	15970	0
269	20241024	145700	747399800	15970	15980	15980	15970	580
270	20241024	145600	738133920	15980	16010	16010	15980	677
271	20241024	145500	727315340	16010	16010	16010	16010	0
272	20241024	145400	727315340	16010	16010	16010	16010	0
273	20241024	145300	727315340	16010	16010	16010	16010	2039
274	20241024	145200	694670950	16040	15970	16040	15970	4031
275	20241024	145100	630133920	16030	15960	16030	15920	5053
276	20241024	145000	549294930	15870	15870	15870	15870	0
277	20241024	144900	549294930	15870	15870	15870	15870	0
278	20241024	144800	549294930	15870	15870	15870	15870	0
279	20241024	144700	549294930	15870	15970	15970	15870	294
280	20241024	144600	544620980	15980	15980	15980	15980	2
281	20241024	144500	544589020	15980	15980	15980	15980	3
282	20241024	144400	544541080	15980	15980	15980	15980	3
283	20241024	144300	544493140	15980	15980	15980	15980	3
284	20241024	144200	544445200	15990	15990	15990	15990	2
285	20241024	144100	544413220	15990	15990	15990	15990	3
286	20241024	144000	544365250	15990	15990	15990	15990	3
287	20241024	143900	544317280	16000	16000	16000	16000	3
288	20241024	143800	544269280	16020	16020	16020	16020	3
289	20241024	143700	544221220	16040	15980	16050	15980	2442
290	20241024	143600	505139240	15980	15980	15980	15980	3
291	20241024	143500	505091300	15980	15980	15980	15980	3
292	20241024	143400	505043360	15930	15930	15930	15930	3
293	20241024	143300	504995570	15880	15980	15980	15880	679
294	20241024	143200	494212850	15930	15930	15930	15930	3
295	20241024	143100	494165060	15880	15990	15990	15880	597
296	20241024	143000	484678090	15990	15990	15990	15990	3
297	20241024	142900	484630120	15950	15900	15950	15900	200
298	20241024	142800	481449970	15900	15900	15900	15900	1289
299	20241024	142700	460954870	15900	15900	15900	15900	43
300	20241024	142600	460271170	15900	15900	15900	15900	8
301	20241024	142500	460143970	15900	15880	15900	15880	303
302	20241024	142400	455328270	15890	15990	15990	15890	721
303	20241024	142300	443858880	15940	15940	15990	15940	129
304	20241024	142200	441802470	15990	15990	15990	15990	3
305	20241024	142100	441754500	15990	15980	15990	15980	3
306	20241024	142000	441706540	15980	15980	15980	15980	3
307	20241024	141900	441658600	15990	15990	15990	15990	2
308	20241024	141800	441626620	15990	15990	15990	15990	3
309	20241024	141700	441578650	15990	15990	15990	15990	3
310	20241024	141600	441530680	15990	15990	15990	15990	3
311	20241024	141500	441482710	15990	15990	15990	15990	5
312	20241024	141400	441402760	15990	15990	15990	15990	3
313	20241024	141300	441354790	15990	15980	15990	15980	3
314	20241024	141200	441306830	15990	15990	15990	15990	3
315	20241024	141100	441258860	15990	15990	15990	15990	7
316	20241024	141000	441146930	15990	15980	15990	15980	3
317	20241024	140900	441098980	15980	15970	15980	15970	3
318	20241024	140800	441051060	15960	15960	15960	15960	3
319	20241024	140700	441003180	15920	15920	15920	15920	16
320	20241024	140600	440748460	15920	15920	15920	15920	103
321	20241024	140500	439108700	15920	15920	15920	15920	3
322	20241024	140400	439060940	15920	15920	15920	15920	3
323	20241024	140300	439013180	15920	15920	15920	15920	8
324	20241024	140200	438885820	15920	15900	15920	15900	11
325	20241024	140100	438710880	15920	15920	15920	15920	3
326	20241024	140000	438663120	15920	15920	15920	15920	3
327	20241024	135900	438615360	15920	15920	15920	15920	13
328	20241024	135800	438408400	15920	15920	15920	15920	2
329	20241024	135700	438376560	15920	15920	15920	15920	3
330	20241024	135600	438328800	15920	15920	15920	15920	3
331	20241024	135500	438281040	15920	15920	15920	15920	3
332	20241024	135400	438233280	15920	15920	15920	15920	3
333	20241024	135300	438185520	15900	15900	15900	15900	62
334	20241024	135200	437199720	15900	15900	15900	15900	26
335	20241024	135100	436786320	15920	15920	15920	15920	3
336	20241024	135000	436738560	15910	15910	15910	15910	3
337	20241024	134900	436690830	15910	15910	15910	15910	2
338	20241024	134800	436659010	15910	15890	15910	15880	235
339	20241024	134700	432924810	15900	15920	15920	15900	11
340	20241024	134600	432749850	15920	15910	15920	15910	207
341	20241024	134500	429454520	15910	15930	15930	15910	163
342	20241024	134400	426859870	15930	15930	15930	15930	2
343	20241024	134300	426828010	15930	15930	15930	15930	3
344	20241024	134200	426780220	15930	15930	15930	15930	83
345	20241024	134100	425458030	15930	15930	15930	15930	3
346	20241024	134000	425410240	15930	15930	15930	15930	105
347	20241024	133900	423737590	15930	15960	15980	15930	29
348	20241024	133800	423275500	15930	15930	15930	15930	115
349	20241024	133700	421443550	15920	15980	15980	15920	15
350	20241024	133600	421204480	15980	15980	15980	15980	2
351	20241024	133500	421172520	15980	15990	15990	15980	4
352	20241024	133400	421108570	15940	15990	15990	15940	392
353	20241024	133300	414859940	15990	15990	15990	15990	3
354	20241024	133200	414811970	15990	15990	15990	15990	2
355	20241024	133100	414779990	15990	15980	15990	15980	3
356	20241024	133000	414732040	15980	15980	15980	15980	3
357	20241024	132900	414684100	15990	15990	15990	15990	3
358	20241024	132800	414636130	15990	15990	15990	15990	3
359	20241024	132700	414588160	15990	15990	15990	15990	4
360	20241024	132600	414524200	15990	15980	15990	15980	5
361	20241024	132500	414444260	15990	15980	15990	15980	3
362	20241024	132400	414396300	15980	15940	15980	15940	4
363	20241024	132300	414332420	15940	15940	15990	15940	16
364	20241024	132200	414077050	15940	15960	15970	15940	12
365	20241024	132100	413885680	15960	15960	15960	15960	3
366	20241024	132000	413837800	15960	15960	15960	15960	8
367	20241024	131900	413710120	15960	15960	15960	15960	3
368	20241024	131800	413662240	15960	15950	15990	15950	89
369	20241024	131700	412241690	15950	15950	15990	15950	5
370	20241024	131600	412161860	15990	15940	15990	15940	13
371	20241024	131500	411954300	15940	15940	15990	15940	16
372	20241024	131400	411698910	15990	15940	15990	15940	11
373	20241024	131300	411523370	15990	15940	15990	15940	18
374	20241024	131200	411235750	15990	15940	15990	15940	4
375	20241024	131100	411171890	15990	15990	15990	15930	7
376	20241024	131000	411060150	15930	15920	15990	15920	9
377	20241024	130900	410916620	15950	15910	15950	15910	260
378	20241024	130800	406779970	15910	15910	15910	15900	20
379	20241024	130700	406461820	15910	15910	15910	15910	15
380	20241024	130600	406223170	15910	15900	15910	15900	75
381	20241024	130500	405030640	15910	15920	15920	15910	67
382	20241024	130400	403964340	15920	15970	15970	15920	930
383	20241024	130300	389149310	15950	15970	15970	15950	77
384	20241024	130200	387921100	15970	15970	15970	15970	3
385	20241024	130100	387873190	15970	15970	15970	15970	2
386	20241024	130000	387841250	16000	15970	16000	15970	43
387	20241024	125900	387153340	16000	15970	16000	15970	19
388	20241024	125800	386849520	16000	15970	16000	15950	57
389	20241024	125700	385938300	15970	15970	15970	15970	16
390	20241024	125600	385682780	15970	16000	16000	15970	50
391	20241024	125500	384882990	16000	16000	16000	16000	24
392	20241024	125400	384498990	16000	15990	16000	15990	49
393	20241024	125300	383715300	15990	16000	16000	15990	17
394	20241024	125200	383443400	15950	16000	16000	15950	98
395	20241024	125100	381877800	16000	16000	16000	16000	17
396	20241024	125000	381605800	16000	15990	16000	15990	56
397	20241024	124900	380710120	15990	15990	15990	15990	47
398	20241024	124800	379958590	15990	15970	15990	15970	48
399	20241024	124700	379191150	15990	15960	15990	15960	52
400	20241024	124600	378360440	15960	15960	15960	15960	17
401	20241024	124500	378089120	15960	15980	16000	15950	310
402	20241024	124400	373143390	16000	15960	16000	15960	27
403	20241024	124300	372711810	15980	16000	16000	15970	48
404	20241024	124200	371943970	16000	15980	16000	15960	20
405	20241024	124100	371624170	15980	15980	16000	15980	58
406	20241024	124000	370696450	16000	15980	16000	15980	19
407	20241024	123900	370392730	16000	15980	16000	15980	50
408	20241024	123800	369592850	16000	16000	16000	15950	21
409	20241024	123700	369257190	16000	16000	16000	15980	52
410	20241024	123600	368425310	16000	15980	16000	15950	62
411	20241024	123500	367434520	15980	15980	15980	15980	17
412	20241024	123400	367162860	15980	15980	16000	15980	49
413	20241024	123300	366379120	16000	15980	16000	15980	19
414	20241024	123200	366075200	15980	15980	16000	15980	50
415	20241024	123100	365275640	15980	15980	15980	15980	24
416	20241024	123000	364892120	15980	15980	15980	15980	51
417	20241024	122900	364077140	15980	15980	15980	15980	17
418	20241024	122800	363805480	16000	15980	16000	15950	361
419	20241024	122700	358043210	16000	15980	16000	15980	19
420	20241024	122600	357739370	15980	15990	16000	15970	145
421	20241024	122500	355421670	15990	15990	16000	15990	50
422	20241024	122400	354621770	16000	15990	16000	15990	19
423	20241024	122300	354317840	16000	15990	16000	15990	52
424	20241024	122200	353486100	15990	16000	16050	15980	91
425	20241024	122100	352030650	16050	16000	16050	16000	52
426	20241024	122000	351197380	16020	15980	16020	15980	27
427	20241024	121900	350765180	15990	15990	16020	15990	50
428	20241024	121800	349964510	16020	15990	16020	15990	19
429	20241024	121700	349660350	15990	15990	16020	15990	58
430	20241024	121600	348731700	16010	15990	16020	15990	20
431	20241024	121500	348411550	15990	15990	15990	15990	85
432	20241024	121400	347052400	16010	15990	16050	15990	317
433	20241024	121300	341976340	16050	16010	16050	15980	23
434	20241024	121200	341607780	16030	15980	16060	15980	54
435	20241024	121100	340741970	16000	15960	16000	15960	21
436	20241024	121000	340406110	15960	15980	16000	15960	65
437	20241024	120900	339366820	16000	15980	16000	15980	18
438	20241024	120800	339079080	16000	15980	16000	15980	49
439	20241024	120700	338295160	16000	15980	16000	15980	24
440	20241024	120600	337911600	15990	15980	16000	15980	52
441	20241024	120500	337079740	16000	15980	16000	15980	18
442	20241024	120400	336791960	16000	16000	16000	15960	62
443	20241024	120300	335800250	15950	16000	16040	15950	263
444	20241024	120200	331602130	15950	16060	16070	15940	1177
445	20241024	120100	312804810	16060	16050	16060	16050	50
446	20241024	120000	312002250	16050	16030	16050	16030	27
447	20241024	115900	311569090	15970	15960	16030	15960	1961
448	20241024	115800	280270760	15960	15960	15960	15960	124
449	20241024	115700	278291720	15960	15960	15960	15960	49
450	20241024	115600	277509680	15960	15960	15960	15940	113
451	20241024	115500	275708120	15960	15960	15960	15940	52
452	20241024	115400	274878220	15960	15960	15960	15960	17
453	20241024	115300	274606900	15960	15960	15960	15960	56
454	20241024	115200	273713140	15960	15960	15960	15940	51
455	20241024	115100	272899220	15960	15950	15960	15950	116
456	20241024	115000	271047880	15960	15940	15960	15930	91
457	20241024	114900	269597300	15950	15960	15960	15950	17
458	20241024	114800	269326050	15960	15960	15960	15960	56
459	20241024	114700	268432290	15960	15960	15960	15960	16
460	20241024	114600	268176930	15960	15960	15960	15960	249
461	20241024	114500	264202890	15960	15960	15960	15960	17
462	20241024	114400	263931570	15960	15950	15960	15930	105
463	20241024	114300	262257760	15950	15950	15950	15950	17
464	20241024	114200	261986610	15950	15950	15950	15950	48
465	20241024	114100	261221010	15950	15960	15960	15950	49
466	20241024	114000	260439070	15960	15960	15960	15960	17
467	20241024	113900	260167750	15960	15950	15960	15950	56
468	20241024	113800	259274150	15960	15950	15960	15950	18
469	20241024	113700	258986930	15960	15950	15960	15950	71
470	20241024	113600	257853990	15960	15950	15960	15950	17
471	20241024	113500	257582750	15950	15960	15960	15950	68
472	20241024	113400	256497580	15960	15950	15960	15950	35
473	20241024	113300	255939060	15950	15950	15950	15950	89
474	20241024	113200	254519510	15950	15950	15950	15950	17
475	20241024	113100	254248360	15950	15950	15950	15950	49
476	20241024	113000	253466810	15950	15950	15950	15950	56
477	20241024	112900	252573610	15950	15950	15950	15950	2
478	20241024	112800	252541710	15950	15920	15950	15920	4
479	20241024	112700	252477940	15920	15940	15940	15920	4
480	20241024	112600	252414200	15940	15920	15940	15920	14
481	20241024	112500	252191260	15940	15940	15940	15940	3
482	20241024	112400	252143440	15940	15940	15940	15940	2
483	20241024	112300	252111560	15940	15930	15940	15930	4
484	20241024	112200	252047810	15940	15950	15950	15940	18
485	20241024	112100	251760790	15950	15950	15950	15950	3
486	20241024	112000	251712940	15950	15950	15950	15950	5
487	20241024	111900	251633190	15960	15960	15960	15960	3
488	20241024	111800	251585310	15950	15970	15980	15950	5
489	20241024	111700	251505480	15950	15950	15960	15950	5
490	20241024	111600	251425710	15950	15950	15950	15950	2
491	20241024	111500	251393810	15950	15950	15950	15950	3
492	20241024	111400	251345960	15950	15950	15950	15950	3
493	20241024	111300	251298110	15920	15930	15930	15920	101
494	20241024	111200	249689770	15930	15950	15950	15930	101
495	20241024	111100	248080800	15950	15950	15950	15950	3
496	20241024	111000	248032950	15950	15940	15950	15940	15
497	20241024	110900	247793830	15960	15960	15960	15960	3
498	20241024	110800	247745950	15960	15960	15960	15960	3
499	20241024	110700	247698070	15960	15960	15960	15960	502
500	20241024	110600	239686150	15960	15950	15960	15950	503
501	20241024	110500	231658290	15950	15950	15950	15950	3
502	20241024	110400	231610440	15950	15940	15950	15940	503
503	20241024	110300	223588740	15950	15950	15950	15940	1002
504	20241024	110200	207608530	15950	15950	15950	15950	3
505	20241024	110100	207560680	15960	15950	15970	15940	10
506	20241024	110000	207401120	15950	15940	15950	15940	24
507	20241024	105900	207018340	15950	15940	15950	15940	23
508	20241024	105800	206651510	15950	15940	15950	15940	23
509	20241024	105700	206284690	15940	15930	15950	15930	24
510	20241024	105600	205901960	15940	15910	15940	15910	64
511	20241024	105500	204883020	15910	15910	15910	15910	23
512	20241024	105400	204517090	15910	15910	15920	15910	22
513	20241024	105300	204166940	15910	15910	15910	15910	24
514	20241024	105200	203785100	15950	15890	15970	15890	441
515	20241024	105100	196761990	15890	15890	15890	15890	36
516	20241024	105000	196189950	15890	15910	15910	15880	61
517	20241024	104900	195220200	15910	15910	15910	15900	23
518	20241024	104800	194854290	15910	15910	15910	15910	24
519	20241024	104700	194472450	15910	15910	15910	15910	24
520	20241024	104600	194090610	15910	15910	15910	15910	23
521	20241024	104500	193724680	15910	15920	15930	15890	28
522	20241024	104400	193279190	15990	15900	15990	15900	27
523	20241024	104300	192848570	15920	15900	15920	15900	35
524	20241024	104200	192291770	15910	15870	15920	15870	39
525	20241024	104100	191671590	15870	15910	15910	15870	495
526	20241024	104000	183811930	15910	15930	15940	15910	468
527	20241024	103900	176365340	15920	15930	15940	15920	26
528	20241024	103800	175950940	15940	15930	15940	15930	33
529	20241024	103700	175425240	15930	15930	15930	15930	22
530	20241024	103600	175074780	15930	15930	15940	15930	225
531	20241024	103500	171488460	15940	15930	15940	15930	23
532	20241024	103400	171121910	15940	15930	15940	15930	24
533	20241024	103300	170739440	15940	15930	15940	15930	35
534	20241024	103200	170181630	15940	15920	15940	15920	23
535	20241024	103100	169815180	15930	15920	15930	15920	31
536	20241024	103000	169321460	15920	15920	15920	15920	24
537	20241024	102900	168939380	15920	15920	15920	15920	23
538	20241024	102800	168573220	15930	15900	15930	15900	224
539	20241024	102700	165005470	15910	15900	15910	15900	23
540	20241024	102600	164639630	15880	15880	15880	15880	363
541	20241024	102500	158875190	15880	15880	15880	15880	295
542	20241024	102400	154190590	15890	15900	15900	15890	109
543	20241024	102300	152458250	15900	15900	15900	15900	23
544	20241024	102200	152092550	15900	15940	15940	15900	347
545	20241024	102100	146569470	15940	15950	16010	15940	1050
546	20241024	102000	129801450	15950	15950	15960	15950	25
547	20241024	101900	129402540	15950	15950	15960	15950	25
548	20241024	101800	129003610	15960	15950	15960	15950	25
549	20241024	101700	128604650	15960	15950	15960	15950	25
550	20241024	101600	128205710	15960	15950	15960	15950	24
551	20241024	101500	127822770	15950	15940	15950	15940	37
552	20241024	101400	127232760	15940	15940	15950	15940	22
553	20241024	101300	126882030	15950	15930	15950	15930	41
554	20241024	101200	126228580	15940	15950	15950	15930	49
555	20241024	101100	125447390	15950	15950	15950	15950	25
556	20241024	101000	125048640	15950	15950	15950	15950	25
557	20241024	100900	124649890	15950	15950	15950	15950	23
558	20241024	100800	124283040	15950	15950	15950	15950	24
559	20241024	100700	123900240	15950	15950	15950	15950	23
560	20241024	100600	123533390	15950	15940	15950	15940	35
561	20241024	100500	122975470	15940	15940	15940	15940	23
562	20241024	100400	122608850	15940	15950	15960	15940	24
563	20241024	100300	122226080	15950	15950	15950	15950	31
564	20241024	100200	121731630	15950	15980	15980	15950	23
565	20241024	100100	121364450	15980	15960	16010	15960	239
566	20241024	100000	117545180	15960	15950	16020	15950	30
567	20241024	095900	117065640	16020	15960	16020	15960	26
568	20241024	095800	116649410	16020	16000	16020	15990	27
569	20241024	095700	116217130	16020	15990	16020	15990	38
570	20241024	095600	115608730	15990	16020	16020	15990	24
571	20241024	095500	115224490	16020	15990	16020	15990	24
572	20241024	095400	114840370	15960	16020	16020	15950	28
573	20241024	095300	114392270	16010	16020	16020	15940	39
574	20241024	095200	113768230	16050	15950	16050	15950	23
575	20241024	095100	113400030	15950	15950	15950	15920	472
576	20241024	095000	105872680	15950	15960	15960	15930	695
577	20241024	094900	94795520	15970	16030	16040	15970	485
578	20241024	094800	87027320	16080	15980	16080	15980	25
579	20241024	094700	86625790	15980	15980	15980	15980	24
580	20241024	094600	86242270	15980	16080	16080	15980	24
581	20241024	094500	85857550	16080	16010	16080	16000	91
582	20241024	094400	84398070	16070	16010	16080	16010	37
583	20241024	094300	83804260	16010	16010	16010	16010	39
584	20241024	094200	83179870	16020	16060	16060	16020	112
585	20241024	094100	81385070	16090	16090	16090	16090	25
586	20241024	094000	80982820	16130	16150	16150	16130	25
587	20241024	093900	80579410	16160	16160	16160	16160	34
588	20241024	093800	80029970	16160	16170	16170	16160	24
589	20241024	093700	79642010	16180	15990	16180	15990	1253
590	20241024	093600	59475720	15990	15860	15990	15860	284
591	20241024	093500	54949340	15870	15850	15870	15840	83
592	20241024	093400	53634460	15850	15850	15850	15850	16
593	20241024	093300	53380860	15850	15860	15860	15850	15
594	20241024	093200	53143080	15860	15860	15860	15840	241
595	20241024	093100	49323330	15860	15870	15920	15860	198
596	20241024	093000	46180620	15880	15880	15920	15860	157
597	20241024	092900	43689780	15870	15870	15920	15870	54
598	20241024	092800	42832660	15870	15870	15870	15870	3
599	20241024	092700	42785050	15850	15850	15850	15850	628
600	20241024	092600	32831250	15880	15940	15940	15880	808
601	20241024	092500	19978600	15940	15940	15940	15940	16
602	20241024	092400	19723560	15940	15950	15980	15940	264
603	20241024	092300	15515310	15980	15950	15980	15950	3
604	20241024	092200	15467400	15980	15940	15980	15940	24
605	20241024	092100	15084750	15940	15920	15940	15920	305
606	20241024	092000	10229090	15920	15920	15920	15920	3
607	20241024	091900	10181330	15920	15960	15960	15920	137
608	20241024	091800	7999100	15970	16030	16030	15970	320
609	20241024	091700	2880850	16090	16060	16090	16060	116
610	20241024	091600	1016770	16100	16100	16100	16100	3
611	20241024	091500	968470	16100	16100	16100	16100	3
612	20241024	091400	920170	16100	16100	16100	16100	3
613	20241024	091300	871870	16110	16110	16110	16110	10
614	20241024	091200	710770	16110	16110	16110	16110	3
615	20241024	091100	662440	16110	16070	16110	16070	4
616	20241024	091000	598040	16120	16110	16120	16110	3
617	20241024	090900	549700	16130	16130	16130	16130	2
618	20241024	090800	517440	16140	16140	16140	16140	3
619	20241024	090700	469020	16160	16160	16160	16160	3
620	20241024	090600	420540	16170	16170	16170	16170	3
621	20241024	090500	372030	16170	16170	16170	16170	3
622	20241024	090400	323520	16170	16170	16170	16170	2
623	20241024	090300	291180	16170	16170	16170	16170	3
624	20241024	090200	242670	16170	16170	16170	16170	3
625	20241024	090100	194160	16180	16180	16180	16180	5
626	20241024	090000	113260	16180	16180	16180	16180	7