KissMeData/095660/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200600	1028990150	19860	19860	19860	19860	1045
3	20241024	200500	1028990150	19860	19860	19860	19860	0
4	20241024	200400	1028990150	19860	19860	19860	19860	0
5	20241024	200300	1028990150	19860	19860	19860	19860	0
6	20241024	200200	1028990150	19860	19860	19860	19860	0
7	20241024	200100	1028990150	19860	19860	19860	19860	0
8	20241024	200000	1028990150	19860	19860	19860	19860	0
9	20241024	195900	1028990150	19860	19860	19860	19860	0
10	20241024	195800	1028990150	19860	19860	19860	19860	0
11	20241024	195700	1028990150	19860	19860	19860	19860	0
12	20241024	195600	1028990150	19860	19860	19860	19860	0
13	20241024	195500	1028990150	19860	19860	19860	19860	0
14	20241024	195400	1028990150	19860	19860	19860	19860	0
15	20241024	195300	1028990150	19860	19860	19860	19860	0
16	20241024	195200	1028990150	19860	19860	19860	19860	0
17	20241024	195100	1028990150	19860	19860	19860	19860	0
18	20241024	195000	1028990150	19860	19860	19860	19860	0
19	20241024	194900	1028990150	19860	19860	19860	19860	0
20	20241024	194800	1028990150	19860	19860	19860	19860	0
21	20241024	194700	1028990150	19860	19860	19860	19860	0
22	20241024	194600	1028990150	19860	19860	19860	19860	0
23	20241024	194500	1028990150	19860	19860	19860	19860	0
24	20241024	194400	1028990150	19860	19860	19860	19860	0
25	20241024	194300	1028990150	19860	19860	19860	19860	0
26	20241024	194200	1028990150	19860	19860	19860	19860	0
27	20241024	194100	1028990150	19860	19860	19860	19860	0
28	20241024	194000	1028990150	19860	19860	19860	19860	0
29	20241024	193900	1028990150	19860	19860	19860	19860	0
30	20241024	193800	1028990150	19860	19860	19860	19860	0
31	20241024	193700	1028990150	19860	19860	19860	19860	0
32	20241024	193600	1028990150	19860	19860	19860	19860	1045
33	20241024	193500	1028990150	19860	19860	19860	19860	0
34	20241024	193400	1028990150	19860	19860	19860	19860	0
35	20241024	193300	1028990150	19860	19860	19860	19860	0
36	20241024	193200	1028990150	19860	19860	19860	19860	0
37	20241024	193100	1028990150	19860	19860	19860	19860	0
38	20241024	193000	1028990150	19860	19860	19860	19860	0
39	20241024	192900	1028990150	19860	19860	19860	19860	0
40	20241024	192800	1028990150	19860	19860	19860	19860	0
41	20241024	192700	1028990150	19860	19860	19860	19860	0
42	20241024	192600	1028990150	19860	19860	19860	19860	0
43	20241024	192500	1028990150	19860	19860	19860	19860	0
44	20241024	192400	1028990150	19860	19860	19860	19860	0
45	20241024	192300	1028990150	19860	19860	19860	19860	0
46	20241024	192200	1028990150	19860	19860	19860	19860	0
47	20241024	192100	1028990150	19860	19860	19860	19860	0
48	20241024	192000	1028990150	19860	19860	19860	19860	0
49	20241024	191900	1028990150	19860	19860	19860	19860	0
50	20241024	191800	1028990150	19860	19860	19860	19860	0
51	20241024	191700	1028990150	19860	19860	19860	19860	0
52	20241024	191600	1028990150	19860	19860	19860	19860	0
53	20241024	191500	1028990150	19860	19860	19860	19860	0
54	20241024	191400	1028990150	19860	19860	19860	19860	0
55	20241024	191300	1028990150	19860	19860	19860	19860	0
56	20241024	191200	1028990150	19860	19860	19860	19860	0
57	20241024	191100	1028990150	19860	19860	19860	19860	0
58	20241024	191000	1028990150	19860	19860	19860	19860	0
59	20241024	190900	1028990150	19860	19860	19860	19860	0
60	20241024	190800	1028990150	19860	19860	19860	19860	0
61	20241024	190700	1028990150	19860	19860	19860	19860	0
62	20241024	190600	1028990150	19860	19860	19860	19860	1045
63	20241024	190500	1028990150	19860	19860	19860	19860	0
64	20241024	190400	1028990150	19860	19860	19860	19860	0
65	20241024	190300	1028990150	19860	19860	19860	19860	0
66	20241024	190200	1028990150	19860	19860	19860	19860	0
67	20241024	190100	1028990150	19860	19860	19860	19860	0
68	20241024	190000	1028990150	19860	19860	19860	19860	0
69	20241024	185900	1028990150	19860	19860	19860	19860	0
70	20241024	185800	1028990150	19860	19860	19860	19860	0
71	20241024	185700	1028990150	19860	19860	19860	19860	0
72	20241024	185600	1028990150	19860	19860	19860	19860	0
73	20241024	185500	1028990150	19860	19860	19860	19860	0
74	20241024	185400	1028990150	19860	19860	19860	19860	0
75	20241024	185300	1028990150	19860	19860	19860	19860	0
76	20241024	185200	1028990150	19860	19860	19860	19860	0
77	20241024	185100	1028990150	19860	19860	19860	19860	0
78	20241024	185000	1028990150	19860	19860	19860	19860	0
79	20241024	184900	1028990150	19860	19860	19860	19860	0
80	20241024	184800	1028990150	19860	19860	19860	19860	0
81	20241024	184700	1028990150	19860	19860	19860	19860	0
82	20241024	184600	1028990150	19860	19860	19860	19860	0
83	20241024	184500	1028990150	19860	19860	19860	19860	0
84	20241024	184400	1028990150	19860	19860	19860	19860	0
85	20241024	184300	1028990150	19860	19860	19860	19860	0
86	20241024	184200	1028990150	19860	19860	19860	19860	0
87	20241024	184100	1028990150	19860	19860	19860	19860	0
88	20241024	184000	1028990150	19860	19860	19860	19860	0
89	20241024	183900	1028990150	19860	19860	19860	19860	0
90	20241024	183800	1028990150	19860	19860	19860	19860	0
91	20241024	183700	1028990150	19860	19860	19860	19860	0
92	20241024	183600	1028990150	19860	19860	19860	19860	1045
93	20241024	183500	1028990150	19860	19860	19860	19860	0
94	20241024	183400	1028990150	19860	19860	19860	19860	0
95	20241024	183300	1028990150	19860	19860	19860	19860	0
96	20241024	183200	1028990150	19860	19860	19860	19860	0
97	20241024	183100	1028990150	19860	19860	19860	19860	0
98	20241024	183000	1028990150	19860	19860	19860	19860	0
99	20241024	182900	1028990150	19860	19860	19860	19860	0
100	20241024	182800	1028990150	19860	19860	19860	19860	0
101	20241024	182700	1028990150	19860	19860	19860	19860	0
102	20241024	182600	1028990150	19860	19860	19860	19860	0
103	20241024	182500	1028990150	19860	19860	19860	19860	0
104	20241024	182400	1028990150	19860	19860	19860	19860	0
105	20241024	182300	1028990150	19860	19860	19860	19860	0
106	20241024	182200	1028990150	19860	19860	19860	19860	0
107	20241024	182100	1028990150	19860	19860	19860	19860	0
108	20241024	182000	1028990150	19860	19860	19860	19860	0
109	20241024	181900	1028990150	19860	19860	19860	19860	0
110	20241024	181800	1028990150	19860	19860	19860	19860	0
111	20241024	181700	1028990150	19860	19860	19860	19860	0
112	20241024	181600	1028990150	19860	19860	19860	19860	0
113	20241024	181500	1028990150	19860	19860	19860	19860	0
114	20241024	181400	1028990150	19860	19860	19860	19860	0
115	20241024	181300	1028990150	19860	19860	19860	19860	0
116	20241024	181200	1028990150	19860	19860	19860	19860	0
117	20241024	181100	1028990150	19860	19860	19860	19860	0
118	20241024	181000	1028990150	19860	19860	19860	19860	0
119	20241024	180900	1028990150	19860	19860	19860	19860	0
120	20241024	180800	1028990150	19860	19860	19860	19860	0
121	20241024	180700	1028990150	19860	19860	19860	19860	0
122	20241024	180600	1028990150	19860	19860	19860	19860	1045
123	20241024	180500	1028990150	19860	19860	19860	19860	0
124	20241024	180400	1028990150	19860	19860	19860	19860	0
125	20241024	180300	1028990150	19860	19860	19860	19860	0
126	20241024	180200	1028990150	19860	19860	19860	19860	0
127	20241024	180100	1028990150	19860	19860	19860	19860	0
128	20241024	180000	1028990150	19860	19860	19860	19860	0
129	20241024	175900	1028990150	19860	19860	19860	19860	0
130	20241024	175800	1028990150	19860	19860	19860	19860	0
131	20241024	175700	1028990150	19860	19860	19860	19860	0
132	20241024	175600	1028990150	19860	19860	19860	19860	0
133	20241024	175500	1028990150	19860	19860	19860	19860	0
134	20241024	175400	1028990150	19860	19860	19860	19860	0
135	20241024	175300	1028990150	19860	19860	19860	19860	0
136	20241024	175200	1028990150	19860	19860	19860	19860	0
137	20241024	175100	1028990150	19860	19860	19860	19860	0
138	20241024	175000	1028990150	19860	19860	19860	19860	0
139	20241024	174900	1028990150	19860	19860	19860	19860	0
140	20241024	174800	1028990150	19860	19860	19860	19860	0
141	20241024	174700	1028990150	19860	19860	19860	19860	0
142	20241024	174600	1028990150	19860	19860	19860	19860	0
143	20241024	174500	1028990150	19860	19860	19860	19860	0
144	20241024	174400	1028990150	19860	19860	19860	19860	0
145	20241024	174300	1028990150	19860	19860	19860	19860	0
146	20241024	174200	1028990150	19860	19860	19860	19860	0
147	20241024	174100	1028990150	19860	19860	19860	19860	0
148	20241024	174000	1028990150	19860	19860	19860	19860	0
149	20241024	173900	1028990150	19860	19860	19860	19860	0
150	20241024	173800	1028990150	19860	19860	19860	19860	0
151	20241024	173700	1028990150	19860	19860	19860	19860	0
152	20241024	173600	1028990150	19860	19860	19860	19860	1045
153	20241024	173500	1028990150	19860	19860	19860	19860	0
154	20241024	173400	1028990150	19860	19860	19860	19860	0
155	20241024	173300	1028990150	19860	19860	19860	19860	0
156	20241024	173200	1028990150	19860	19860	19860	19860	0
157	20241024	173100	1028990150	19860	19860	19860	19860	0
158	20241024	173000	1028990150	19860	19860	19860	19860	0
159	20241024	172900	1028990150	19860	19860	19860	19860	0
160	20241024	172800	1028990150	19860	19860	19860	19860	0
161	20241024	172700	1028990150	19860	19860	19860	19860	0
162	20241024	172600	1028990150	19860	19860	19860	19860	0
163	20241024	172500	1028990150	19860	19860	19860	19860	0
164	20241024	172400	1028990150	19860	19860	19860	19860	0
165	20241024	172300	1028990150	19860	19860	19860	19860	0
166	20241024	172200	1028990150	19860	19860	19860	19860	0
167	20241024	172100	1028990150	19860	19860	19860	19860	0
168	20241024	172000	1028990150	19860	19860	19860	19860	0
169	20241024	171900	1028990150	19860	19860	19860	19860	0
170	20241024	171800	1028990150	19860	19860	19860	19860	0
171	20241024	171700	1028990150	19860	19860	19860	19860	0
172	20241024	171600	1028990150	19860	19860	19860	19860	0
173	20241024	171500	1028990150	19860	19860	19860	19860	0
174	20241024	171400	1028990150	19860	19860	19860	19860	0
175	20241024	171300	1028990150	19860	19860	19860	19860	0
176	20241024	171200	1028990150	19860	19860	19860	19860	0
177	20241024	171100	1028990150	19860	19860	19860	19860	0
178	20241024	171000	1028990150	19860	19860	19860	19860	0
179	20241024	170900	1028990150	19860	19860	19860	19860	0
180	20241024	170800	1028990150	19860	19860	19860	19860	0
181	20241024	170700	1028990150	19860	19860	19860	19860	0
182	20241024	170600	1028990150	19860	19860	19860	19860	1045
183	20241024	170500	1028990150	19860	19860	19860	19860	0
184	20241024	170400	1028990150	19860	19860	19860	19860	0
185	20241024	170300	1028990150	19860	19860	19860	19860	0
186	20241024	170200	1028990150	19860	19860	19860	19860	0
187	20241024	170100	1028990150	19860	19860	19860	19860	0
188	20241024	170000	1028990150	19860	19860	19860	19860	0
189	20241024	165900	1028990150	19860	19860	19860	19860	0
190	20241024	165800	1028990150	19860	19860	19860	19860	0
191	20241024	165700	1028990150	19860	19860	19860	19860	0
192	20241024	165600	1028990150	19860	19860	19860	19860	0
193	20241024	165500	1028990150	19860	19860	19860	19860	0
194	20241024	165400	1028990150	19860	19860	19860	19860	0
195	20241024	165300	1028990150	19860	19860	19860	19860	0
196	20241024	165200	1028990150	19860	19860	19860	19860	0
197	20241024	165100	1028990150	19860	19860	19860	19860	0
198	20241024	165000	1028990150	19860	19860	19860	19860	0
199	20241024	164900	1028990150	19860	19860	19860	19860	0
200	20241024	164800	1028990150	19860	19860	19860	19860	0
201	20241024	164700	1028990150	19860	19860	19860	19860	0
202	20241024	164600	1028990150	19860	19860	19860	19860	0
203	20241024	164500	1028990150	19860	19860	19860	19860	0
204	20241024	164400	1028990150	19860	19860	19860	19860	0
205	20241024	164300	1028990150	19860	19860	19860	19860	0
206	20241024	164200	1028990150	19860	19860	19860	19860	0
207	20241024	164100	1028990150	19860	19860	19860	19860	0
208	20241024	164000	1028990150	19860	19860	19860	19860	0
209	20241024	163900	1028990150	19860	19860	19860	19860	0
210	20241024	163800	1028990150	19860	19860	19860	19860	0
211	20241024	163700	1028990150	19860	19860	19860	19860	0
212	20241024	163600	1028990150	19860	19860	19860	19860	1045
213	20241024	163500	1028990150	19860	19860	19860	19860	0
214	20241024	163400	1028990150	19860	19860	19860	19860	0
215	20241024	163300	1028990150	19860	19860	19860	19860	0
216	20241024	163200	1028990150	19860	19860	19860	19860	0
217	20241024	163100	1028990150	19860	19860	19860	19860	0
218	20241024	163000	1028990150	19860	19860	19860	19860	0
219	20241024	162900	1028990150	19860	19860	19860	19860	0
220	20241024	162800	1028990150	19860	19860	19860	19860	0
221	20241024	162700	1028990150	19860	19860	19860	19860	0
222	20241024	162600	1028990150	19860	19860	19860	19860	0
223	20241024	162500	1028990150	19860	19860	19860	19860	0
224	20241024	162400	1028990150	19860	19860	19860	19860	0
225	20241024	162300	1028990150	19860	19860	19860	19860	0
226	20241024	162200	1028990150	19860	19860	19860	19860	0
227	20241024	162100	1028990150	19860	19860	19860	19860	0
228	20241024	162000	1028990150	19860	19860	19860	19860	0
229	20241024	161900	1028990150	19860	19860	19860	19860	0
230	20241024	161800	1028990150	19860	19860	19860	19860	0
231	20241024	161700	1028990150	19860	19860	19860	19860	0
232	20241024	161600	1028990150	19860	19860	19860	19860	0
233	20241024	161500	1028990150	19860	19860	19860	19860	0
234	20241024	161400	1028990150	19860	19860	19860	19860	0
235	20241024	161300	1028990150	19860	19860	19860	19860	0
236	20241024	161200	1028990150	19860	19860	19860	19860	0
237	20241024	161100	1028990150	19860	19860	19860	19860	0
238	20241024	161000	1028990150	19860	19860	19860	19860	0
239	20241024	160900	1028990150	19860	19860	19860	19860	0
240	20241024	160800	1028990150	19860	19860	19860	19860	0
241	20241024	160700	1028990150	19860	19860	19860	19860	0
242	20241024	160600	1028990150	19860	19860	19860	19860	1045
243	20241024	160500	1028990150	19860	19860	19860	19860	0
244	20241024	160400	1028990150	19860	19860	19860	19860	0
245	20241024	160300	1028990150	19860	19860	19860	19860	0
246	20241024	160200	1028990150	19860	19860	19860	19860	0
247	20241024	160100	1028990150	19860	19860	19860	19860	0
248	20241024	160000	1028990150	19860	19860	19860	19860	0
249	20241024	155900	1028990150	19860	19860	19860	19860	0
250	20241024	155800	1028990150	19860	19860	19860	19860	0
251	20241024	155700	1028990150	19860	19860	19860	19860	0
252	20241024	155600	1028990150	19860	19860	19860	19860	0
253	20241024	155500	1028990150	19860	19860	19860	19860	0
254	20241024	155400	1028990150	19860	19860	19860	19860	0
255	20241024	155300	1028990150	19860	19860	19860	19860	0
256	20241024	155200	1028990150	19860	19860	19860	19860	0
257	20241024	155100	1028990150	19860	19860	19860	19860	0
258	20241024	155000	1028990150	19860	19860	19860	19860	0
259	20241024	154900	1028990150	19860	19860	19860	19860	0
260	20241024	154800	1028990150	19860	19860	19860	19860	0
261	20241024	154700	1028990150	19860	19860	19860	19860	0
262	20241024	154600	1028990150	19860	19860	19860	19860	0
263	20241024	154500	1028990150	19860	19860	19860	19860	0
264	20241024	154400	1028990150	19860	19860	19860	19860	0
265	20241024	154300	1028990150	19860	19860	19860	19860	0
266	20241024	154200	1028990150	19860	19860	19860	19860	0
267	20241024	154100	1028990150	19860	19860	19860	19860	0
268	20241024	154000	1028990150	19860	19860	19860	19860	0
269	20241024	153900	1028990150	19860	19860	19860	19860	0
270	20241024	153800	1028990150	19860	19860	19860	19860	0
271	20241024	153700	1028990150	19860	19860	19860	19860	0
272	20241024	153600	1028990150	19860	19860	19860	19860	1045
273	20241024	153500	1028990150	19860	19860	19860	19860	0
274	20241024	153400	1028990150	19860	19860	19860	19860	0
275	20241024	153300	1028990150	19860	19860	19860	19860	0
276	20241024	153200	1028990150	19860	19860	19860	19860	0
277	20241024	153100	1028990150	19860	19860	19860	19860	0
278	20241024	153000	1028990150	19860	19860	19860	19860	1045
279	20241024	152900	1008236450	19830	19830	19830	19830	0
280	20241024	152800	1008236450	19830	19830	19830	19830	0
281	20241024	152700	1008236450	19830	19830	19830	19830	0
282	20241024	152600	1008236450	19830	19830	19830	19830	0
283	20241024	152500	1008236450	19830	19830	19830	19830	0
284	20241024	152400	1008236450	19830	19830	19830	19830	0
285	20241024	152300	1008236450	19830	19830	19830	19830	0
286	20241024	152200	1008236450	19830	19830	19830	19830	0
287	20241024	152100	1008236450	19830	19830	19830	19830	0
288	20241024	152000	1008236450	19830	19830	19830	19830	0
289	20241024	151900	1008236450	19830	19820	19830	19800	136
290	20241024	151800	1005540950	19800	19800	19800	19800	8
291	20241024	151700	1005382550	19820	19810	19820	19780	83
292	20241024	151600	1003738000	19820	19820	19820	19820	16
293	20241024	151500	1003420880	19820	19810	19820	19810	10
294	20241024	151400	1003222770	19790	19820	19820	19790	371
295	20241024	151300	995876530	19810	19810	19810	19810	3
296	20241024	151200	995817100	19810	19820	19820	19810	102
297	20241024	151100	993795480	19820	19820	19820	19820	99
298	20241024	151000	991833300	19810	19800	19810	19800	76
299	20241024	150900	990328490	19820	19820	19820	19820	15
300	20241024	150800	990031190	19790	19820	19830	19790	564
301	20241024	150700	978865010	19820	19820	19820	19820	35
302	20241024	150600	978171310	19800	19800	19800	19800	1
303	20241024	150500	978151510	19820	19820	19820	19820	0
304	20241024	150400	978151510	19820	19820	19820	19820	15
305	20241024	150300	977854210	19810	19790	19810	19790	5
306	20241024	150200	977755220	19790	19750	19790	19750	23
307	20241024	150100	977300220	19750	19810	19810	19740	1580
308	20241024	150000	946075870	19820	19810	19820	19810	30
309	20241024	145900	945481320	19810	19810	19810	19810	6
310	20241024	145800	945362460	19810	19810	19810	19810	46
311	20241024	145700	944451200	19800	19800	19800	19800	4
312	20241024	145600	944372000	19800	19800	19800	19800	0
313	20241024	145500	944372000	19800	19790	19810	19790	103
314	20241024	145400	942333590	19790	19800	19800	19790	18
315	20241024	145300	941977350	19820	19820	19820	19790	267
316	20241024	145200	936691400	19810	19800	19810	19800	23
317	20241024	145100	936235940	19800	19810	19820	19800	64
318	20241024	145000	934968140	19820	19820	19820	19820	1
319	20241024	144900	934948320	19810	19800	19820	19800	9
320	20241024	144800	934770090	19800	19810	19820	19800	70
321	20241024	144700	933383970	19820	19820	19820	19820	1
322	20241024	144600	933364150	19800	19800	19800	19790	159
323	20241024	144500	930217460	19800	19800	19800	19800	3
324	20241024	144400	930158060	19790	19800	19800	19780	4
325	20241024	144300	930078890	19780	19790	19790	19770	85
326	20241024	144200	928396850	19790	19790	19790	19790	1
327	20241024	144100	928377060	19800	19780	19800	19780	2
328	20241024	144000	928337480	19790	19780	19810	19770	78
329	20241024	143900	926794020	19780	19770	19780	19770	10
330	20241024	143800	926596280	19770	19770	19770	19760	19
331	20241024	143700	926220660	19750	19750	19770	19750	101
332	20241024	143600	924224520	19750	19750	19750	19750	12
333	20241024	143500	923987520	19750	19750	19770	19750	74
334	20241024	143400	922525000	19750	19750	19760	19750	20
335	20241024	143300	922129990	19750	19750	19750	19740	105
336	20241024	143200	920056520	19740	19750	19750	19740	41
337	20241024	143100	919246870	19750	19750	19750	19750	57
338	20241024	143000	918121120	19750	19750	19750	19750	23
339	20241024	142900	917666870	19750	19730	19750	19730	141
340	20241024	142800	914883800	19740	19730	19740	19730	73
341	20241024	142700	913443460	19730	19730	19730	19730	103
342	20241024	142600	911411270	19740	19730	19740	19730	221
343	20241024	142500	907050790	19730	19730	19740	19730	345
344	20241024	142400	900242250	19730	19730	19740	19730	109
345	20241024	142300	898091530	19730	19740	19740	19730	126
346	20241024	142200	895605160	19730	19740	19740	19730	94
347	20241024	142100	893750160	19740	19740	19740	19730	136
348	20241024	142000	891066320	19730	19740	19740	19730	244
349	20241024	141900	886250750	19740	19740	19750	19740	147
350	20241024	141800	883348870	19740	19740	19740	19740	103
351	20241024	141700	881315650	19750	19740	19750	19740	113
352	20241024	141600	879084880	19740	19750	19750	19740	76
353	20241024	141500	877584560	19750	19740	19750	19740	83
354	20241024	141400	875946000	19740	19750	19750	19740	348
355	20241024	141300	869074460	19750	19750	19760	19750	117
356	20241024	141200	866763560	19750	19750	19760	19750	84
357	20241024	141100	865104460	19750	19750	19760	19750	116
358	20241024	141000	862813310	19750	19770	19770	19750	100
359	20241024	140900	860838030	19760	19760	19760	19750	65
360	20241024	140800	859554020	19760	19740	19760	19740	100
361	20241024	140700	857579340	19740	19740	19740	19740	113
362	20241024	140600	855348720	19750	19740	19750	19740	170
363	20241024	140500	851991820	19750	19760	19760	19750	184
364	20241024	140400	848357020	19770	19750	19770	19750	186
365	20241024	140300	844681730	19750	19750	19750	19750	100
366	20241024	140200	842706730	19750	19750	19760	19750	193
367	20241024	140100	838894830	19750	19760	19760	19750	117
368	20241024	140000	836583630	19760	19760	19770	19760	138
369	20241024	135900	833856390	19770	19760	19770	19760	44
370	20241024	135800	832986940	19770	19760	19770	19760	106
371	20241024	135700	830892370	19780	19760	19780	19760	140
372	20241024	135600	828125420	19760	19760	19770	19760	149
373	20241024	135500	825180960	19760	19750	19780	19750	827
374	20241024	135400	808838390	19750	19750	19760	19750	106
375	20241024	135300	806744850	19760	19750	19760	19750	115
376	20241024	135200	804473180	19750	19760	19760	19750	387
377	20241024	135100	796829910	19760	19760	19760	19760	29
378	20241024	135000	796256870	19750	19770	19770	19750	173
379	20241024	134900	792838140	19770	19770	19770	19770	87
380	20241024	134800	791118150	19780	19770	19780	19770	31
381	20241024	134700	790505030	19770	19770	19770	19770	0
382	20241024	134600	790505030	19770	19780	19780	19770	101
383	20241024	134500	788508110	19780	19790	19790	19780	458
384	20241024	134400	779445970	19800	19800	19800	19800	15
385	20241024	134300	779148970	19800	19800	19800	19800	0
386	20241024	134200	779148970	19800	19790	19800	19790	497
387	20241024	134100	769312500	19800	19810	19810	19800	114
388	20241024	134000	767055290	19810	19820	19820	19810	49
389	20241024	133900	766084440	19810	19810	19820	19810	21
390	20241024	133800	765668400	19810	19810	19810	19810	31
391	20241024	133700	765054290	19810	19800	19810	19800	20
392	20241024	133600	764658140	19800	19800	19800	19800	6
393	20241024	133500	764539340	19800	19810	19810	19800	70
394	20241024	133400	763153190	19810	19800	19810	19790	404
395	20241024	133300	755153910	19800	19800	19810	19800	190
396	20241024	133200	751391760	19800	19810	19810	19800	77
397	20241024	133100	749866450	19820	19820	19820	19810	64
398	20241024	133000	748598020	19820	19820	19820	19820	9
399	20241024	132900	748419640	19820	19820	19820	19820	1
400	20241024	132800	748399820	19810	19800	19810	19800	18
401	20241024	132700	748043290	19830	19800	19830	19800	22
402	20241024	132600	747607100	19800	19800	19800	19800	507
403	20241024	132500	737568500	19800	19790	19810	19790	805
404	20241024	132400	721629520	19790	19790	19790	19790	32
405	20241024	132300	720996240	19780	19820	19820	19780	1179
406	20241024	132200	697654680	19830	19850	19850	19830	108
407	20241024	132100	695512010	19840	19860	19860	19840	236
408	20241024	132000	690827380	19860	19860	19870	19860	124
409	20241024	131900	688364730	19860	19870	19870	19860	204
410	20241024	131800	684311630	19870	19870	19870	19870	13
411	20241024	131700	684053320	19880	19880	19880	19870	107
412	20241024	131600	681926260	19880	19880	19880	19880	32
413	20241024	131500	681290100	19880	19880	19880	19880	77
414	20241024	131400	679759340	19870	19870	19870	19870	62
415	20241024	131300	678527400	19880	19870	19880	19870	58
416	20241024	131200	677374440	19870	19870	19870	19860	85
417	20241024	131100	675685540	19870	19890	19890	19870	97
418	20241024	131000	673756700	19890	19870	19890	19870	50
419	20241024	130900	672762710	19870	19840	19870	19840	76
420	20241024	130800	671254200	19850	19850	19850	19850	109
421	20241024	130700	669090550	19850	19820	19850	19820	10
422	20241024	130600	668892190	19820	19820	19820	19810	149
423	20241024	130500	665939060	19820	19820	19820	19820	0
424	20241024	130400	665939060	19820	19810	19820	19810	32
425	20241024	130300	665304840	19800	19800	19800	19800	72
426	20241024	130200	663879240	19800	19820	19820	19800	884
427	20241024	130100	646372780	19820	19790	19820	19790	43
428	20241024	130000	645521390	19790	19780	19790	19780	487
429	20241024	125900	635888520	19770	19790	19790	19760	498
430	20241024	125800	626041800	19800	19840	19840	19790	5255
431	20241024	125700	521934720	19850	19850	19850	19840	578
432	20241024	125600	510463590	19850	19850	19860	19850	9
433	20241024	125500	510284930	19850	19850	19860	19850	179
434	20241024	125400	506731630	19850	19880	19880	19850	2700
435	20241024	125300	453116080	19880	19910	19910	19880	1580
436	20241024	125200	421693580	19900	19900	19900	19900	116
437	20241024	125100	419385180	19910	19910	19910	19910	366
438	20241024	125000	412098120	19920	19910	19920	19910	20
439	20241024	124900	411699770	19910	19920	19920	19910	36
440	20241024	124800	410982710	19920	19920	19920	19920	15
441	20241024	124700	410683910	19910	19910	19910	19910	19
442	20241024	124600	410305620	19920	19910	19920	19910	21
443	20241024	124500	409887360	19910	19910	19910	19910	127
444	20241024	124400	407358790	19920	19920	19920	19910	21
445	20241024	124300	406940520	19920	19920	19920	19920	63
446	20241024	124200	405685560	19930	19930	19930	19930	57
447	20241024	124100	404549550	19940	19930	19940	19930	46
448	20241024	124000	403632620	19940	19940	19940	19940	0
449	20241024	123900	403632620	19940	19940	19940	19930	21
450	20241024	123800	403213890	19930	19940	19940	19930	10
451	20241024	123700	403014540	19940	19940	19940	19940	83
452	20241024	123600	401359520	19930	19930	19930	19930	11
453	20241024	123500	401140290	19940	19940	19940	19940	15
454	20241024	123400	400841190	19930	19930	19930	19930	0
455	20241024	123300	400841190	19930	19940	19940	19930	35
456	20241024	123200	400143490	19940	19950	19950	19940	355
457	20241024	123100	393061500	19960	19960	19960	19960	3
458	20241024	123000	393001620	19960	19970	19970	19950	41
459	20241024	122900	392183300	19970	19970	19970	19970	6
460	20241024	122800	392063480	19960	19960	19960	19960	9
461	20241024	122700	391883840	19950	19950	19950	19950	5
462	20241024	122600	391784090	19950	19960	19960	19950	21
463	20241024	122500	391364990	19950	19950	19950	19950	5
464	20241024	122400	391265240	19960	19970	19970	19960	23
465	20241024	122300	390806000	19970	19970	19970	19970	2
466	20241024	122200	390766060	19980	20000	20000	19980	94
467	20241024	122100	388887540	20050	20000	20050	20000	22
468	20241024	122000	388446740	19990	19990	19990	19990	0
469	20241024	121900	388446740	19990	19990	19990	19990	12
470	20241024	121800	388206860	20000	20000	20000	20000	0
471	20241024	121700	388206860	20000	20000	20000	20000	16
472	20241024	121600	387886860	20000	20000	20000	20000	4
473	20241024	121500	387806860	20050	20000	20050	20000	26
474	20241024	121400	387286810	19990	19980	19990	19980	7
475	20241024	121300	387146920	19990	19990	19990	19990	5
476	20241024	121200	387046970	19990	19990	19990	19990	15
477	20241024	121100	386747120	19980	19980	19980	19980	5
478	20241024	121000	386647220	19990	19960	19990	19960	15
479	20241024	120900	386347790	19960	19960	19960	19960	49
480	20241024	120800	385369750	19960	19980	19980	19960	24
481	20241024	120700	384890490	19980	19980	19980	19970	7
482	20241024	120600	384750680	19990	19970	19990	19970	18
483	20241024	120500	384390880	19990	19990	19990	19990	8
484	20241024	120400	384230960	19990	19990	19990	19990	8
485	20241024	120300	384071040	19980	19990	19990	19970	8
486	20241024	120200	383911210	20000	20000	20000	20000	0
487	20241024	120100	383911210	20000	20000	20000	20000	23
488	20241024	120000	383451210	19990	20000	20000	19990	28
489	20241024	115900	382891390	20050	19990	20050	19990	63
490	20241024	115800	381628680	19990	19980	19990	19980	26
491	20241024	115700	381109190	19970	19950	19970	19950	19
492	20241024	115600	380729950	19940	19940	19940	19940	6
493	20241024	115500	380610310	19940	19930	19940	19930	3
494	20241024	115400	380550500	19930	19930	19930	19930	5
495	20241024	115300	380450850	19950	19940	19950	19940	427
496	20241024	115200	371934560	19940	19940	19940	19940	17
497	20241024	115100	371595580	19930	19940	19940	19930	6
498	20241024	115000	371475990	19930	19930	19930	19930	6
499	20241024	114900	371356410	19920	19920	19920	19920	11
500	20241024	114800	371137290	19920	19920	19920	19920	3
501	20241024	114700	371077530	19920	19920	19920	19920	0
502	20241024	114600	371077530	19920	19930	19930	19920	31
503	20241024	114500	370459790	19930	19930	19930	19930	0
504	20241024	114400	370459790	19930	19930	19930	19930	0
505	20241024	114300	370459790	19930	19920	19930	19920	20
506	20241024	114200	370061240	19930	19930	19930	19930	0
507	20241024	114100	370061240	19930	19910	19930	19910	10
508	20241024	114000	369862120	19900	19900	19900	19900	5
509	20241024	113900	369762620	19910	19910	19910	19910	77
510	20241024	113800	368229550	19900	19900	19900	19900	6
511	20241024	113700	368110150	19910	19910	19910	19910	15
512	20241024	113600	367811500	19900	19900	19900	19900	6
513	20241024	113500	367692100	19900	19910	19910	19900	20
514	20241024	113400	367293950	19910	19910	19910	19910	0
515	20241024	113300	367293950	19910	19910	19910	19910	0
516	20241024	113200	367293950	19910	19930	19930	19910	34
517	20241024	113100	366616820	19930	19920	19930	19920	54
518	20241024	113000	365540620	19910	19900	19910	19900	7
519	20241024	112900	365401310	19900	19900	19900	19900	5
520	20241024	112800	365301810	19910	19930	19930	19910	501
521	20241024	112700	355325700	19920	19910	19920	19910	61
522	20241024	112600	354110630	19920	19920	19920	19920	18
523	20241024	112500	353752070	19910	19910	19910	19910	0
524	20241024	112400	353752070	19910	19910	19910	19910	5
525	20241024	112300	353652520	19910	19910	19910	19910	6
526	20241024	112200	353533060	19910	19910	19910	19910	0
527	20241024	112100	353533060	19910	19900	19910	19890	29
528	20241024	112000	352955740	19900	19900	19900	19900	3
529	20241024	111900	352896040	19910	19880	19910	19880	5
530	20241024	111800	352796580	19880	19870	19880	19870	7
531	20241024	111700	352657480	19870	19870	19870	19870	2
532	20241024	111600	352617740	19860	19860	19860	19860	6
533	20241024	111500	352498580	19860	19870	19870	19860	11
534	20241024	111400	352280060	19870	19870	19870	19870	337
535	20241024	111300	345583870	19880	19910	19910	19880	604
536	20241024	111200	333573890	19920	19920	19920	19920	15
537	20241024	111100	333275090	19910	19910	19910	19910	0
538	20241024	111000	333275090	19910	19900	19910	19890	139
539	20241024	110900	330507850	19900	19900	19900	19900	12
540	20241024	110800	330269050	19900	19900	19920	19900	58
541	20241024	110700	329114410	19890	19890	19890	19890	60
542	20241024	110600	327921010	19890	19890	19910	19890	258
543	20241024	110500	322788050	19880	19880	19880	19880	0
544	20241024	110400	322788050	19880	19890	19890	19880	321
545	20241024	110300	316404840	19890	19890	19900	19890	152
546	20241024	110200	313380070	19900	19930	19930	19900	85
547	20241024	110100	311688360	19970	19910	19970	19910	2
548	20241024	110000	311648480	19890	19940	19940	19890	713
549	20241024	105900	297445550	19940	19940	19950	19940	8
550	20241024	105800	297286020	19940	19940	19940	19940	160
551	20241024	105700	294095620	19940	19950	19950	19940	17
552	20241024	105600	293756490	19950	19950	19950	19950	4
553	20241024	105500	293676690	19960	19960	19960	19960	67
554	20241024	105400	292339370	19950	19950	19950	19950	15
555	20241024	105300	292040120	19940	19970	19970	19940	520
556	20241024	105200	281665270	19970	19970	19970	19970	1
557	20241024	105100	281645300	19980	19950	19980	19950	6
558	20241024	105000	281525570	19950	19940	19950	19940	21
559	20241024	104900	281106680	19940	19940	19940	19940	0
560	20241024	104800	281106680	19940	19950	19950	19940	23
561	20241024	104700	280647900	19940	19940	19940	19940	0
562	20241024	104600	280647900	19940	19940	19940	19940	5
563	20241024	104500	280548200	19940	19930	19950	19920	128
564	20241024	104400	277997180	19930	19940	19940	19930	15
565	20241024	104300	277698150	19940	19940	19940	19940	7
566	20241024	104200	277558570	19940	19950	19950	19940	17
567	20241024	104100	277219470	19950	19950	19950	19950	15
568	20241024	104000	276920220	19940	19940	19940	19940	11
569	20241024	103900	276700880	19950	19950	19950	19950	15
570	20241024	103800	276401630	19950	19930	19950	19930	7
571	20241024	103700	276262050	19930	19950	19950	19930	6
572	20241024	103600	276142450	19930	19930	19930	19930	7
573	20241024	103500	276002940	19920	19930	19930	19920	22
574	20241024	103400	275564580	19930	19930	19930	19930	5
575	20241024	103300	275464930	19950	19950	19950	19950	0
576	20241024	103200	275464930	19950	19900	19950	19900	93
577	20241024	103100	273611900	19890	19900	19900	19890	7
578	20241024	103000	273472650	19900	19900	19900	19900	15
579	20241024	102900	273174150	19890	19890	19890	19890	0
580	20241024	102800	273174150	19890	19900	19900	19890	51
581	20241024	102700	272159300	19900	19910	19910	19900	250
582	20241024	102600	267184250	19910	19900	19910	19900	9
583	20241024	102500	267005110	19910	19910	19910	19910	2
584	20241024	102400	266965290	19900	19900	19900	19900	0
585	20241024	102300	266965290	19900	19900	19900	19900	111
586	20241024	102200	264756390	19910	19910	19910	19910	66
587	20241024	102100	263442330	19910	19910	19910	19910	50
588	20241024	102000	262446830	19900	19910	19910	19900	15
589	20241024	101900	262148230	19910	19910	19910	19910	10
590	20241024	101800	261949130	19900	19900	19900	19900	0
591	20241024	101700	261949130	19900	19910	19910	19900	11
592	20241024	101600	261730170	19910	19910	19930	19910	19
593	20241024	101500	261351860	19900	19900	19900	19900	104
594	20241024	101400	259282260	19910	19910	19910	19910	0
595	20241024	101300	259282260	19910	19930	19930	19910	117
596	20241024	101200	256951210	19920	19920	19920	19920	5
597	20241024	101100	256851610	19920	19920	19920	19920	0
598	20241024	101000	256851610	19920	19920	19920	19920	6
599	20241024	100900	256732090	19920	19920	19920	19920	72
600	20241024	100800	255297850	19920	19910	19920	19910	102
601	20241024	100700	253266510	19900	19900	19900	19900	64
602	20241024	100600	251992910	19900	19910	19910	19890	188
603	20241024	100500	248251750	19900	19900	19900	19900	0
604	20241024	100400	248251750	19900	19890	19900	19890	25
605	20241024	100300	247754300	19900	19900	19900	19900	18
606	20241024	100200	247396100	19900	19900	19900	19900	19
607	20241024	100100	247018000	19900	19900	19900	19890	632
608	20241024	100000	234441250	19920	19910	19920	19910	138
609	20241024	095900	231692610	19920	19920	19920	19920	20
610	20241024	095800	231294210	19890	19920	19920	19880	1009
611	20241024	095700	211219770	19910	19910	19910	19910	7
612	20241024	095600	211080400	19900	19900	19900	19890	888
613	20241024	095500	193417430	19910	19930	19930	19890	2484
614	20241024	095400	143972470	19930	19930	19930	19930	6
615	20241024	095300	143852890	19930	19930	19930	19930	25
616	20241024	095200	143354640	19940	19940	19940	19940	0
617	20241024	095100	143354640	19940	19940	19940	19940	61
618	20241024	095000	142138300	19940	19940	19940	19940	16
619	20241024	094900	141819260	19960	19940	19960	19940	5
620	20241024	094800	141719530	19940	19920	19940	19920	9
621	20241024	094700	141540200	19910	19920	19920	19910	80
622	20241024	094600	139946650	19920	19920	19920	19920	44
623	20241024	094500	139070170	19920	19920	19920	19920	10
624	20241024	094400	138870970	19910	19940	19950	19910	17
625	20241024	094300	138532050	19940	19930	19940	19930	6
626	20241024	094200	138412460	19930	19930	19930	19930	44
627	20241024	094100	137535540	19910	19960	19960	19910	28
628	20241024	094000	136977170	19960	19950	19960	19950	5
629	20241024	093900	136877380	19960	19910	19960	19910	57
630	20241024	093800	135739980	19920	19910	19960	19910	72
631	20241024	093700	134303270	19910	19900	19910	19900	17
632	20241024	093600	133964830	19880	19870	19900	19870	325
633	20241024	093500	127506650	19870	19860	19870	19860	232
634	20241024	093400	122897230	19860	19860	19870	19860	76
635	20241024	093300	121387720	19860	19870	19870	19860	102
636	20241024	093200	119361150	19870	19880	19880	19870	78
637	20241024	093100	117810730	19880	19870	19880	19870	119
638	20241024	093000	115446160	19870	19870	19870	19860	155
639	20241024	092900	112366360	19870	19920	19920	19870	1140
640	20241024	092800	89679600	19910	19910	19910	19910	0
641	20241024	092700	89679600	19910	19910	19910	19910	0
642	20241024	092600	89679600	19910	19910	19910	19910	2
643	20241024	092500	89639780	19920	19920	19920	19920	10
644	20241024	092400	89440580	19920	19920	19920	19920	66
645	20241024	092300	88125860	19920	19920	19920	19920	152
646	20241024	092200	85098020	19920	19920	19920	19920	60
647	20241024	092100	83902820	19920	19920	19920	19920	28
648	20241024	092000	83345060	19920	19930	19930	19920	194
649	20241024	091900	79480480	19930	19930	19930	19930	10
650	20241024	091800	79281180	19930	19930	19930	19930	1
651	20241024	091700	79261250	19920	19910	19920	19910	70
652	20241024	091600	77866900	19920	19970	19970	19920	999
653	20241024	091500	57945310	19970	19960	19970	19960	23
654	20241024	091400	57486010	19930	19930	19930	19930	1
655	20241024	091300	57466080	19960	19920	19960	19920	2
656	20241024	091200	57426200	19950	19940	19950	19920	39
657	20241024	091100	56648520	19940	19900	19940	19900	790
658	20241024	091000	40905650	19890	19890	19890	19890	4
659	20241024	090900	40826090	19880	19880	19880	19880	0
660	20241024	090800	40826090	19880	19940	19940	19880	194
661	20241024	090700	36966260	19870	19910	19910	19860	131
662	20241024	090600	34362110	19850	19980	19980	19850	512
663	20241024	090500	24174790	19910	19920	19920	19910	136
664	20241024	090400	21466140	19930	19960	19960	19930	54
665	20241024	090300	20388420	19940	19940	19940	19940	1
666	20241024	090200	20368480	19940	19940	19940	19940	7
667	20241024	090100	20228900	19950	19950	19950	19950	2
668	20241024	090000	20189000	20000	20000	20000	20000	949