KissMeData/170920/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203100	324890500	9680	9680	9680	9680	4606
3	20241024	203000	324890500	9680	9680	9680	9680	0
4	20241024	202900	324890500	9680	9680	9680	9680	0
5	20241024	202800	324890500	9680	9680	9680	9680	0
6	20241024	202700	324890500	9680	9680	9680	9680	0
7	20241024	202600	324890500	9680	9680	9680	9680	0
8	20241024	202500	324890500	9680	9680	9680	9680	0
9	20241024	202400	324890500	9680	9680	9680	9680	0
10	20241024	202300	324890500	9680	9680	9680	9680	0
11	20241024	202200	324890500	9680	9680	9680	9680	0
12	20241024	202100	324890500	9680	9680	9680	9680	0
13	20241024	202000	324890500	9680	9680	9680	9680	0
14	20241024	201900	324890500	9680	9680	9680	9680	0
15	20241024	201800	324890500	9680	9680	9680	9680	0
16	20241024	201700	324890500	9680	9680	9680	9680	0
17	20241024	201600	324890500	9680	9680	9680	9680	0
18	20241024	201500	324890500	9680	9680	9680	9680	0
19	20241024	201400	324890500	9680	9680	9680	9680	0
20	20241024	201300	324890500	9680	9680	9680	9680	0
21	20241024	201200	324890500	9680	9680	9680	9680	0
22	20241024	201100	324890500	9680	9680	9680	9680	0
23	20241024	201000	324890500	9680	9680	9680	9680	0
24	20241024	200900	324890500	9680	9680	9680	9680	0
25	20241024	200800	324890500	9680	9680	9680	9680	0
26	20241024	200700	324890500	9680	9680	9680	9680	0
27	20241024	200600	324890500	9680	9680	9680	9680	0
28	20241024	200500	324890500	9680	9680	9680	9680	0
29	20241024	200400	324890500	9680	9680	9680	9680	0
30	20241024	200300	324890500	9680	9680	9680	9680	0
31	20241024	200200	324890500	9680	9680	9680	9680	0
32	20241024	200100	324890500	9680	9680	9680	9680	4606
33	20241024	200000	324890500	9680	9680	9680	9680	0
34	20241024	195900	324890500	9680	9680	9680	9680	0
35	20241024	195800	324890500	9680	9680	9680	9680	0
36	20241024	195700	324890500	9680	9680	9680	9680	0
37	20241024	195600	324890500	9680	9680	9680	9680	0
38	20241024	195500	324890500	9680	9680	9680	9680	0
39	20241024	195400	324890500	9680	9680	9680	9680	0
40	20241024	195300	324890500	9680	9680	9680	9680	0
41	20241024	195200	324890500	9680	9680	9680	9680	0
42	20241024	195100	324890500	9680	9680	9680	9680	0
43	20241024	195000	324890500	9680	9680	9680	9680	0
44	20241024	194900	324890500	9680	9680	9680	9680	0
45	20241024	194800	324890500	9680	9680	9680	9680	0
46	20241024	194700	324890500	9680	9680	9680	9680	0
47	20241024	194600	324890500	9680	9680	9680	9680	0
48	20241024	194500	324890500	9680	9680	9680	9680	0
49	20241024	194400	324890500	9680	9680	9680	9680	0
50	20241024	194300	324890500	9680	9680	9680	9680	0
51	20241024	194200	324890500	9680	9680	9680	9680	0
52	20241024	194100	324890500	9680	9680	9680	9680	0
53	20241024	194000	324890500	9680	9680	9680	9680	0
54	20241024	193900	324890500	9680	9680	9680	9680	0
55	20241024	193800	324890500	9680	9680	9680	9680	0
56	20241024	193700	324890500	9680	9680	9680	9680	0
57	20241024	193600	324890500	9680	9680	9680	9680	0
58	20241024	193500	324890500	9680	9680	9680	9680	0
59	20241024	193400	324890500	9680	9680	9680	9680	0
60	20241024	193300	324890500	9680	9680	9680	9680	0
61	20241024	193200	324890500	9680	9680	9680	9680	0
62	20241024	193100	324890500	9680	9680	9680	9680	4606
63	20241024	193000	324890500	9680	9680	9680	9680	0
64	20241024	192900	324890500	9680	9680	9680	9680	0
65	20241024	192800	324890500	9680	9680	9680	9680	0
66	20241024	192700	324890500	9680	9680	9680	9680	0
67	20241024	192600	324890500	9680	9680	9680	9680	0
68	20241024	192500	324890500	9680	9680	9680	9680	0
69	20241024	192400	324890500	9680	9680	9680	9680	0
70	20241024	192300	324890500	9680	9680	9680	9680	0
71	20241024	192200	324890500	9680	9680	9680	9680	0
72	20241024	192100	324890500	9680	9680	9680	9680	0
73	20241024	192000	324890500	9680	9680	9680	9680	0
74	20241024	191900	324890500	9680	9680	9680	9680	0
75	20241024	191800	324890500	9680	9680	9680	9680	0
76	20241024	191700	324890500	9680	9680	9680	9680	0
77	20241024	191600	324890500	9680	9680	9680	9680	0
78	20241024	191500	324890500	9680	9680	9680	9680	0
79	20241024	191400	324890500	9680	9680	9680	9680	0
80	20241024	191300	324890500	9680	9680	9680	9680	0
81	20241024	191200	324890500	9680	9680	9680	9680	0
82	20241024	191100	324890500	9680	9680	9680	9680	0
83	20241024	191000	324890500	9680	9680	9680	9680	0
84	20241024	190900	324890500	9680	9680	9680	9680	0
85	20241024	190800	324890500	9680	9680	9680	9680	0
86	20241024	190700	324890500	9680	9680	9680	9680	0
87	20241024	190600	324890500	9680	9680	9680	9680	0
88	20241024	190500	324890500	9680	9680	9680	9680	0
89	20241024	190400	324890500	9680	9680	9680	9680	0
90	20241024	190300	324890500	9680	9680	9680	9680	0
91	20241024	190200	324890500	9680	9680	9680	9680	0
92	20241024	190100	324890500	9680	9680	9680	9680	4606
93	20241024	190000	324890500	9680	9680	9680	9680	0
94	20241024	185900	324890500	9680	9680	9680	9680	0
95	20241024	185800	324890500	9680	9680	9680	9680	0
96	20241024	185700	324890500	9680	9680	9680	9680	0
97	20241024	185600	324890500	9680	9680	9680	9680	0
98	20241024	185500	324890500	9680	9680	9680	9680	0
99	20241024	185400	324890500	9680	9680	9680	9680	0
100	20241024	185300	324890500	9680	9680	9680	9680	0
101	20241024	185200	324890500	9680	9680	9680	9680	0
102	20241024	185100	324890500	9680	9680	9680	9680	0
103	20241024	185000	324890500	9680	9680	9680	9680	0
104	20241024	184900	324890500	9680	9680	9680	9680	0
105	20241024	184800	324890500	9680	9680	9680	9680	0
106	20241024	184700	324890500	9680	9680	9680	9680	0
107	20241024	184600	324890500	9680	9680	9680	9680	0
108	20241024	184500	324890500	9680	9680	9680	9680	0
109	20241024	184400	324890500	9680	9680	9680	9680	0
110	20241024	184300	324890500	9680	9680	9680	9680	0
111	20241024	184200	324890500	9680	9680	9680	9680	0
112	20241024	184100	324890500	9680	9680	9680	9680	0
113	20241024	184000	324890500	9680	9680	9680	9680	0
114	20241024	183900	324890500	9680	9680	9680	9680	0
115	20241024	183800	324890500	9680	9680	9680	9680	0
116	20241024	183700	324890500	9680	9680	9680	9680	0
117	20241024	183600	324890500	9680	9680	9680	9680	0
118	20241024	183500	324890500	9680	9680	9680	9680	0
119	20241024	183400	324890500	9680	9680	9680	9680	0
120	20241024	183300	324890500	9680	9680	9680	9680	0
121	20241024	183200	324890500	9680	9680	9680	9680	0
122	20241024	183100	324890500	9680	9680	9680	9680	4606
123	20241024	183000	324890500	9680	9680	9680	9680	0
124	20241024	182900	324890500	9680	9680	9680	9680	0
125	20241024	182800	324890500	9680	9680	9680	9680	0
126	20241024	182700	324890500	9680	9680	9680	9680	0
127	20241024	182600	324890500	9680	9680	9680	9680	0
128	20241024	182500	324890500	9680	9680	9680	9680	0
129	20241024	182400	324890500	9680	9680	9680	9680	0
130	20241024	182300	324890500	9680	9680	9680	9680	0
131	20241024	182200	324890500	9680	9680	9680	9680	0
132	20241024	182100	324890500	9680	9680	9680	9680	0
133	20241024	182000	324890500	9680	9680	9680	9680	0
134	20241024	181900	324890500	9680	9680	9680	9680	0
135	20241024	181800	324890500	9680	9680	9680	9680	0
136	20241024	181700	324890500	9680	9680	9680	9680	0
137	20241024	181600	324890500	9680	9680	9680	9680	0
138	20241024	181500	324890500	9680	9680	9680	9680	0
139	20241024	181400	324890500	9680	9680	9680	9680	0
140	20241024	181300	324890500	9680	9680	9680	9680	0
141	20241024	181200	324890500	9680	9680	9680	9680	0
142	20241024	181100	324890500	9680	9680	9680	9680	0
143	20241024	181000	324890500	9680	9680	9680	9680	0
144	20241024	180900	324890500	9680	9680	9680	9680	0
145	20241024	180800	324890500	9680	9680	9680	9680	0
146	20241024	180700	324890500	9680	9680	9680	9680	0
147	20241024	180600	324890500	9680	9680	9680	9680	0
148	20241024	180500	324890500	9680	9680	9680	9680	0
149	20241024	180400	324890500	9680	9680	9680	9680	0
150	20241024	180300	324890500	9680	9680	9680	9680	0
151	20241024	180200	324890500	9680	9680	9680	9680	0
152	20241024	180100	324890500	9680	9680	9680	9680	4606
153	20241024	180000	324890500	9680	9680	9680	9680	0
154	20241024	175900	324890500	9680	9680	9680	9680	0
155	20241024	175800	324890500	9680	9680	9680	9680	0
156	20241024	175700	324890500	9680	9680	9680	9680	0
157	20241024	175600	324890500	9680	9680	9680	9680	0
158	20241024	175500	324890500	9680	9680	9680	9680	0
159	20241024	175400	324890500	9680	9680	9680	9680	0
160	20241024	175300	324890500	9680	9680	9680	9680	0
161	20241024	175200	324890500	9680	9680	9680	9680	0
162	20241024	175100	324890500	9680	9680	9680	9680	0
163	20241024	175000	324890500	9680	9680	9680	9680	0
164	20241024	174900	324890500	9680	9680	9680	9680	0
165	20241024	174800	324890500	9680	9680	9680	9680	0
166	20241024	174700	324890500	9680	9680	9680	9680	0
167	20241024	174600	324890500	9680	9680	9680	9680	0
168	20241024	174500	324890500	9680	9680	9680	9680	0
169	20241024	174400	324890500	9680	9680	9680	9680	0
170	20241024	174300	324890500	9680	9680	9680	9680	0
171	20241024	174200	324890500	9680	9680	9680	9680	0
172	20241024	174100	324890500	9680	9680	9680	9680	0
173	20241024	174000	324890500	9680	9680	9680	9680	0
174	20241024	173900	324890500	9680	9680	9680	9680	0
175	20241024	173800	324890500	9680	9680	9680	9680	0
176	20241024	173700	324890500	9680	9680	9680	9680	0
177	20241024	173600	324890500	9680	9680	9680	9680	0
178	20241024	173500	324890500	9680	9680	9680	9680	0
179	20241024	173400	324890500	9680	9680	9680	9680	0
180	20241024	173300	324890500	9680	9680	9680	9680	0
181	20241024	173200	324890500	9680	9680	9680	9680	0
182	20241024	173100	324890500	9680	9680	9680	9680	4606
183	20241024	173000	324890500	9680	9680	9680	9680	0
184	20241024	172900	324890500	9680	9680	9680	9680	0
185	20241024	172800	324890500	9680	9680	9680	9680	0
186	20241024	172700	324890500	9680	9680	9680	9680	0
187	20241024	172600	324890500	9680	9680	9680	9680	0
188	20241024	172500	324890500	9680	9680	9680	9680	0
189	20241024	172400	324890500	9680	9680	9680	9680	0
190	20241024	172300	324890500	9680	9680	9680	9680	0
191	20241024	172200	324890500	9680	9680	9680	9680	0
192	20241024	172100	324890500	9680	9680	9680	9680	0
193	20241024	172000	324890500	9680	9680	9680	9680	0
194	20241024	171900	324890500	9680	9680	9680	9680	0
195	20241024	171800	324890500	9680	9680	9680	9680	0
196	20241024	171700	324890500	9680	9680	9680	9680	0
197	20241024	171600	324890500	9680	9680	9680	9680	0
198	20241024	171500	324890500	9680	9680	9680	9680	0
199	20241024	171400	324890500	9680	9680	9680	9680	0
200	20241024	171300	324890500	9680	9680	9680	9680	0
201	20241024	171200	324890500	9680	9680	9680	9680	0
202	20241024	171100	324890500	9680	9680	9680	9680	0
203	20241024	171000	324890500	9680	9680	9680	9680	0
204	20241024	170900	324890500	9680	9680	9680	9680	0
205	20241024	170800	324890500	9680	9680	9680	9680	0
206	20241024	170700	324890500	9680	9680	9680	9680	0
207	20241024	170600	324890500	9680	9680	9680	9680	0
208	20241024	170500	324890500	9680	9680	9680	9680	0
209	20241024	170400	324890500	9680	9680	9680	9680	0
210	20241024	170300	324890500	9680	9680	9680	9680	0
211	20241024	170200	324890500	9680	9680	9680	9680	0
212	20241024	170100	324890500	9680	9680	9680	9680	4606
213	20241024	170000	324890500	9680	9680	9680	9680	0
214	20241024	165900	324890500	9680	9680	9680	9680	0
215	20241024	165800	324890500	9680	9680	9680	9680	0
216	20241024	165700	324890500	9680	9680	9680	9680	0
217	20241024	165600	324890500	9680	9680	9680	9680	0
218	20241024	165500	324890500	9680	9680	9680	9680	0
219	20241024	165400	324890500	9680	9680	9680	9680	0
220	20241024	165300	324890500	9680	9680	9680	9680	0
221	20241024	165200	324890500	9680	9680	9680	9680	0
222	20241024	165100	324890500	9680	9680	9680	9680	0
223	20241024	165000	324890500	9680	9680	9680	9680	0
224	20241024	164900	324890500	9680	9680	9680	9680	0
225	20241024	164800	324890500	9680	9680	9680	9680	0
226	20241024	164700	324890500	9680	9680	9680	9680	0
227	20241024	164600	324890500	9680	9680	9680	9680	0
228	20241024	164500	324890500	9680	9680	9680	9680	0
229	20241024	164400	324890500	9680	9680	9680	9680	0
230	20241024	164300	324890500	9680	9680	9680	9680	0
231	20241024	164200	324890500	9680	9680	9680	9680	0
232	20241024	164100	324890500	9680	9680	9680	9680	0
233	20241024	164000	324890500	9680	9680	9680	9680	0
234	20241024	163900	324890500	9680	9680	9680	9680	0
235	20241024	163800	324890500	9680	9680	9680	9680	0
236	20241024	163700	324890500	9680	9680	9680	9680	0
237	20241024	163600	324890500	9680	9680	9680	9680	0
238	20241024	163500	324890500	9680	9680	9680	9680	0
239	20241024	163400	324890500	9680	9680	9680	9680	0
240	20241024	163300	324890500	9680	9680	9680	9680	0
241	20241024	163200	324890500	9680	9680	9680	9680	0
242	20241024	163100	324890500	9680	9680	9680	9680	4606
243	20241024	163000	324890500	9680	9680	9680	9680	0
244	20241024	162900	324890500	9680	9680	9680	9680	0
245	20241024	162800	324890500	9680	9680	9680	9680	0
246	20241024	162700	324890500	9680	9680	9680	9680	0
247	20241024	162600	324890500	9680	9680	9680	9680	0
248	20241024	162500	324890500	9680	9680	9680	9680	0
249	20241024	162400	324890500	9680	9680	9680	9680	0
250	20241024	162300	324890500	9680	9680	9680	9680	0
251	20241024	162200	324890500	9680	9680	9680	9680	0
252	20241024	162100	324890500	9680	9680	9680	9680	0
253	20241024	162000	324890500	9680	9680	9680	9680	0
254	20241024	161900	324890500	9680	9680	9680	9680	0
255	20241024	161800	324890500	9680	9680	9680	9680	0
256	20241024	161700	324890500	9680	9680	9680	9680	0
257	20241024	161600	324890500	9680	9680	9680	9680	0
258	20241024	161500	324890500	9680	9680	9680	9680	0
259	20241024	161400	324890500	9680	9680	9680	9680	0
260	20241024	161300	324890500	9680	9680	9680	9680	0
261	20241024	161200	324890500	9680	9680	9680	9680	0
262	20241024	161100	324890500	9680	9680	9680	9680	0
263	20241024	161000	324890500	9680	9680	9680	9680	0
264	20241024	160900	324890500	9680	9680	9680	9680	0
265	20241024	160800	324890500	9680	9680	9680	9680	0
266	20241024	160700	324890500	9680	9680	9680	9680	0
267	20241024	160600	324890500	9680	9680	9680	9680	0
268	20241024	160500	324890500	9680	9680	9680	9680	0
269	20241024	160400	324890500	9680	9680	9680	9680	0
270	20241024	160300	324890500	9680	9680	9680	9680	0
271	20241024	160200	324890500	9680	9680	9680	9680	0
272	20241024	160100	324890500	9680	9680	9680	9680	4606
273	20241024	160000	324890500	9680	9680	9680	9680	0
274	20241024	155900	324890500	9680	9680	9680	9680	0
275	20241024	155800	324890500	9680	9680	9680	9680	0
276	20241024	155700	324890500	9680	9680	9680	9680	0
277	20241024	155600	324890500	9680	9680	9680	9680	0
278	20241024	155500	324890500	9680	9680	9680	9680	0
279	20241024	155400	324890500	9680	9680	9680	9680	0
280	20241024	155300	324890500	9680	9680	9680	9680	0
281	20241024	155200	324890500	9680	9680	9680	9680	0
282	20241024	155100	324890500	9680	9680	9680	9680	0
283	20241024	155000	324890500	9680	9680	9680	9680	0
284	20241024	154900	324890500	9680	9680	9680	9680	0
285	20241024	154800	324890500	9680	9680	9680	9680	0
286	20241024	154700	324890500	9680	9680	9680	9680	0
287	20241024	154600	324890500	9680	9680	9680	9680	0
288	20241024	154500	324890500	9680	9680	9680	9680	0
289	20241024	154400	324890500	9680	9680	9680	9680	0
290	20241024	154300	324890500	9680	9680	9680	9680	0
291	20241024	154200	324890500	9680	9680	9680	9680	0
292	20241024	154100	324890500	9680	9680	9680	9680	0
293	20241024	154000	324890500	9680	9680	9680	9680	0
294	20241024	153900	324890500	9680	9680	9680	9680	0
295	20241024	153800	324890500	9680	9680	9680	9680	0
296	20241024	153700	324890500	9680	9680	9680	9680	0
297	20241024	153600	324890500	9680	9680	9680	9680	0
298	20241024	153500	324890500	9680	9680	9680	9680	0
299	20241024	153400	324890500	9680	9680	9680	9680	0
300	20241024	153300	324890500	9680	9680	9680	9680	0
301	20241024	153200	324890500	9680	9680	9680	9680	0
302	20241024	153100	324890500	9680	9680	9680	9680	4606
303	20241024	153000	324890500	9680	9680	9680	9680	4606
304	20241024	152900	280304420	9850	9850	9850	9850	0
305	20241024	152800	280304420	9850	9850	9850	9850	0
306	20241024	152700	280304420	9850	9850	9850	9850	0
307	20241024	152600	280304420	9850	9850	9850	9850	0
308	20241024	152500	280304420	9850	9850	9850	9850	0
309	20241024	152400	280304420	9850	9850	9850	9850	0
310	20241024	152300	280304420	9850	9850	9850	9850	0
311	20241024	152200	280304420	9850	9850	9850	9850	0
312	20241024	152100	280304420	9850	9850	9850	9850	0
313	20241024	152000	280304420	9850	9850	9850	9850	0
314	20241024	151900	280304420	9850	9850	9970	9850	177
315	20241024	151800	278560850	9850	9870	9870	9850	1915
316	20241024	151700	259697880	9860	9890	10000	9860	2508
317	20241024	151600	234661170	9890	9800	9890	9800	2090
318	20241024	151500	214104640	9800	9800	9800	9800	5
319	20241024	151400	214055640	9810	9790	9810	9790	86
320	20241024	151300	213212060	9800	9750	9800	9750	2444
321	20241024	151200	189292450	9760	9660	9760	9660	3200
322	20241024	151100	158146510	9640	9640	9640	9640	200
323	20241024	151000	156218510	9660	9660	9660	9660	0
324	20241024	150900	156218510	9660	9660	9660	9660	49
325	20241024	150800	155745170	9670	9670	9670	9670	0
326	20241024	150700	155745170	9670	9670	9670	9670	0
327	20241024	150600	155745170	9670	9670	9670	9670	0
328	20241024	150500	155745170	9670	9670	9670	9670	29
329	20241024	150400	155464740	9700	9700	9700	9700	0
330	20241024	150300	155464740	9700	9700	9700	9700	0
331	20241024	150200	155464740	9700	9700	9700	9700	0
332	20241024	150100	155464740	9700	9700	9700	9700	0
333	20241024	150000	155464740	9700	9700	9700	9700	0
334	20241024	145900	155464740	9700	9680	9700	9680	2
335	20241024	145800	155445360	9560	9650	9650	9560	800
336	20241024	145700	147770880	9730	9730	9730	9730	0
337	20241024	145600	147770880	9730	9730	9730	9730	0
338	20241024	145500	147770880	9730	9730	9730	9730	0
339	20241024	145400	147770880	9730	9730	9730	9730	0
340	20241024	145300	147770880	9730	9730	9730	9730	0
341	20241024	145200	147770880	9730	9730	9730	9730	0
342	20241024	145100	147770880	9730	9730	9730	9730	0
343	20241024	145000	147770880	9730	9730	9730	9730	0
344	20241024	144900	147770880	9730	9670	9730	9670	796
345	20241024	144800	140055320	9650	9650	9650	9650	0
346	20241024	144700	140055320	9650	9650	9650	9650	19
347	20241024	144600	139871970	9670	9670	9670	9670	0
348	20241024	144500	139871970	9670	9670	9670	9670	0
349	20241024	144400	139871970	9670	9670	9670	9670	0
350	20241024	144300	139871970	9670	9670	9670	9670	425
351	20241024	144200	135762220	9680	9680	9680	9680	50
352	20241024	144100	135278220	9670	9670	9670	9670	166
353	20241024	144000	133673000	9630	9630	9630	9630	0
354	20241024	143900	133673000	9630	9630	9630	9630	0
355	20241024	143800	133673000	9630	9630	9630	9630	0
356	20241024	143700	133673000	9630	9630	9630	9630	0
357	20241024	143600	133673000	9630	9630	9630	9630	36
358	20241024	143500	133326320	9630	9630	9630	9630	0
359	20241024	143400	133326320	9630	9650	9650	9630	198
360	20241024	143300	131418250	9670	9670	9670	9670	0
361	20241024	143200	131418250	9670	9670	9670	9670	0
362	20241024	143100	131418250	9670	9670	9670	9670	0
363	20241024	143000	131418250	9670	9670	9670	9670	491
364	20241024	142900	126670280	9660	9660	9660	9660	0
365	20241024	142800	126670280	9660	9660	9660	9660	0
366	20241024	142700	126670280	9660	9660	9660	9660	0
367	20241024	142600	126670280	9660	9660	9660	9660	0
368	20241024	142500	126670280	9660	9660	9660	9660	0
369	20241024	142400	126670280	9660	9660	9660	9660	0
370	20241024	142300	126670280	9660	9660	9660	9660	0
371	20241024	142200	126670280	9660	9660	9660	9660	0
372	20241024	142100	126670280	9660	9660	9660	9660	0
373	20241024	142000	126670280	9660	9660	9660	9660	0
374	20241024	141900	126670280	9660	9660	9660	9660	0
375	20241024	141800	126670280	9660	9660	9660	9660	0
376	20241024	141700	126670280	9660	9660	9660	9660	0
377	20241024	141600	126670280	9660	9660	9660	9660	0
378	20241024	141500	126670280	9660	9660	9660	9660	0
379	20241024	141400	126670280	9660	9660	9660	9660	0
380	20241024	141300	126670280	9660	9650	9660	9650	4
381	20241024	141200	126631670	9650	9650	9650	9650	0
382	20241024	141100	126631670	9650	9650	9650	9650	0
383	20241024	141000	126631670	9650	9650	9650	9650	10
384	20241024	140900	126535170	9640	9640	9640	9640	0
385	20241024	140800	126535170	9640	9640	9640	9640	0
386	20241024	140700	126535170	9640	9640	9640	9640	0
387	20241024	140600	126535170	9640	9640	9640	9640	0
388	20241024	140500	126535170	9640	9640	9640	9640	0
389	20241024	140400	126535170	9640	9640	9640	9640	500
390	20241024	140300	121715170	9650	9650	9650	9650	0
391	20241024	140200	121715170	9650	9650	9650	9650	0
392	20241024	140100	121715170	9650	9650	9650	9650	0
393	20241024	140000	121715170	9650	9650	9650	9650	1
394	20241024	135900	121705520	9650	9650	9650	9650	0
395	20241024	135800	121705520	9650	9650	9650	9650	0
396	20241024	135700	121705520	9650	9660	9660	9650	57
397	20241024	135600	121155260	9660	9660	9660	9660	0
398	20241024	135500	121155260	9660	9660	9660	9660	0
399	20241024	135400	121155260	9660	9660	9660	9660	0
400	20241024	135300	121155260	9660	9660	9660	9660	0
401	20241024	135200	121155260	9660	9660	9660	9660	0
402	20241024	135100	121155260	9660	9660	9660	9660	0
403	20241024	135000	121155260	9660	9660	9660	9660	0
404	20241024	134900	121155260	9660	9660	9660	9660	0
405	20241024	134800	121155260	9660	9660	9660	9660	0
406	20241024	134700	121155260	9660	9660	9660	9660	0
407	20241024	134600	121155260	9660	9660	9660	9660	0
408	20241024	134500	121155260	9660	9660	9660	9660	0
409	20241024	134400	121155260	9660	9660	9660	9660	0
410	20241024	134300	121155260	9660	9660	9660	9660	0
411	20241024	134200	121155260	9660	9660	9660	9660	0
412	20241024	134100	121155260	9660	9660	9660	9660	0
413	20241024	134000	121155260	9660	9660	9660	9660	0
414	20241024	133900	121155260	9660	9660	9660	9660	0
415	20241024	133800	121155260	9660	9660	9660	9660	0
416	20241024	133700	121155260	9660	9660	9660	9660	0
417	20241024	133600	121155260	9660	9660	9660	9660	0
418	20241024	133500	121155260	9660	9670	9670	9660	45
419	20241024	133400	120720340	9670	9670	9670	9670	1
420	20241024	133300	120710670	9710	9710	9710	9710	0
421	20241024	133200	120710670	9710	9710	9710	9710	0
422	20241024	133100	120710670	9710	9710	9710	9710	0
423	20241024	133000	120710670	9710	9710	9710	9710	0
424	20241024	132900	120710670	9710	9710	9710	9710	0
425	20241024	132800	120710670	9710	9690	9710	9690	7
426	20241024	132700	120642740	9680	9680	9680	9680	10
427	20241024	132600	120545940	9700	9700	9700	9700	0
428	20241024	132500	120545940	9700	9700	9700	9700	0
429	20241024	132400	120545940	9700	9700	9700	9700	0
430	20241024	132300	120545940	9700	9700	9700	9700	0
431	20241024	132200	120545940	9700	9700	9700	9700	15
432	20241024	132100	120400440	9700	9700	9700	9700	0
433	20241024	132000	120400440	9700	9700	9700	9700	0
434	20241024	131900	120400440	9700	9700	9700	9700	0
435	20241024	131800	120400440	9700	9700	9700	9700	3
436	20241024	131700	120371340	9710	9710	9710	9710	0
437	20241024	131600	120371340	9710	9710	9710	9710	0
438	20241024	131500	120371340	9710	9710	9710	9710	0
439	20241024	131400	120371340	9710	9710	9710	9710	0
440	20241024	131300	120371340	9710	9710	9710	9710	0
441	20241024	131200	120371340	9710	9710	9710	9710	0
442	20241024	131100	120371340	9710	9710	9710	9710	0
443	20241024	131000	120371340	9710	9710	9710	9710	0
444	20241024	130900	120371340	9710	9710	9710	9710	0
445	20241024	130800	120371340	9710	9710	9710	9710	0
446	20241024	130700	120371340	9710	9710	9710	9710	0
447	20241024	130600	120371340	9710	9710	9710	9710	0
448	20241024	130500	120371340	9710	9710	9710	9710	2
449	20241024	130400	120351920	9710	9710	9710	9710	0
450	20241024	130300	120351920	9710	9710	9710	9710	0
451	20241024	130200	120351920	9710	9710	9710	9710	0
452	20241024	130100	120351920	9710	9710	9710	9710	0
453	20241024	130000	120351920	9710	9710	9710	9710	0
454	20241024	125900	120351920	9710	9710	9710	9710	0
455	20241024	125800	120351920	9710	9710	9710	9710	0
456	20241024	125700	120351920	9710	9710	9710	9710	0
457	20241024	125600	120351920	9710	9710	9710	9710	0
458	20241024	125500	120351920	9710	9710	9710	9710	0
459	20241024	125400	120351920	9710	9710	9710	9710	0
460	20241024	125300	120351920	9710	9710	9710	9710	0
461	20241024	125200	120351920	9710	9710	9710	9710	0
462	20241024	125100	120351920	9710	9710	9710	9710	0
463	20241024	125000	120351920	9710	9710	9710	9710	0
464	20241024	124900	120351920	9710	9710	9710	9710	0
465	20241024	124800	120351920	9710	9710	9710	9710	0
466	20241024	124700	120351920	9710	9710	9710	9710	1
467	20241024	124600	120342210	9670	9670	9670	9670	0
468	20241024	124500	120342210	9670	9670	9670	9670	0
469	20241024	124400	120342210	9670	9670	9670	9670	0
470	20241024	124300	120342210	9670	9670	9670	9670	0
471	20241024	124200	120342210	9670	9670	9670	9670	0
472	20241024	124100	120342210	9670	9670	9670	9670	0
473	20241024	124000	120342210	9670	9670	9670	9670	0
474	20241024	123900	120342210	9670	9690	9690	9670	100
475	20241024	123800	119375010	9730	9730	9730	9730	0
476	20241024	123700	119375010	9730	9730	9730	9730	0
477	20241024	123600	119375010	9730	9730	9730	9730	0
478	20241024	123500	119375010	9730	9730	9730	9730	600
479	20241024	123400	113537010	9730	9730	9730	9730	0
480	20241024	123300	113537010	9730	9730	9730	9730	1
481	20241024	123200	113527280	9730	9730	9730	9730	1
482	20241024	123100	113517550	9710	9710	9710	9710	1
483	20241024	123000	113507840	9650	9650	9650	9650	0
484	20241024	122900	113507840	9650	9650	9650	9650	0
485	20241024	122800	113507840	9650	9650	9650	9650	0
486	20241024	122700	113507840	9650	9650	9650	9650	0
487	20241024	122600	113507840	9650	9650	9650	9650	0
488	20241024	122500	113507840	9650	9650	9650	9650	0
489	20241024	122400	113507840	9650	9650	9650	9650	0
490	20241024	122300	113507840	9650	9650	9650	9650	0
491	20241024	122200	113507840	9650	9650	9650	9650	0
492	20241024	122100	113507840	9650	9650	9650	9650	0
493	20241024	122000	113507840	9650	9650	9650	9650	0
494	20241024	121900	113507840	9650	9650	9650	9650	0
495	20241024	121800	113507840	9650	9650	9650	9650	1
496	20241024	121700	113498190	9750	9750	9750	9750	0
497	20241024	121600	113498190	9750	9750	9750	9750	0
498	20241024	121500	113498190	9750	9750	9750	9750	0
499	20241024	121400	113498190	9750	9750	9750	9750	0
500	20241024	121300	113498190	9750	9750	9750	9750	0
501	20241024	121200	113498190	9750	9750	9750	9750	0
502	20241024	121100	113498190	9750	9750	9750	9750	0
503	20241024	121000	113498190	9750	9750	9750	9750	0
504	20241024	120900	113498190	9750	9750	9750	9750	0
505	20241024	120800	113498190	9750	9750	9750	9750	0
506	20241024	120700	113498190	9750	9750	9750	9750	0
507	20241024	120600	113498190	9750	9750	9750	9750	0
508	20241024	120500	113498190	9750	9750	9750	9750	0
509	20241024	120400	113498190	9750	9750	9750	9750	0
510	20241024	120300	113498190	9750	9750	9750	9750	0
511	20241024	120200	113498190	9750	9750	9750	9750	0
512	20241024	120100	113498190	9750	9750	9750	9750	0
513	20241024	120000	113498190	9750	9680	9750	9680	118
514	20241024	115900	112354970	9680	9680	9680	9680	0
515	20241024	115800	112354970	9680	9680	9680	9680	0
516	20241024	115700	112354970	9680	9680	9680	9680	7
517	20241024	115600	112287210	9750	9750	9750	9750	0
518	20241024	115500	112287210	9750	9750	9750	9750	0
519	20241024	115400	112287210	9750	9750	9750	9750	0
520	20241024	115300	112287210	9750	9750	9750	9750	0
521	20241024	115200	112287210	9750	9750	9750	9750	0
522	20241024	115100	112287210	9750	9750	9750	9750	0
523	20241024	115000	112287210	9750	9750	9750	9750	0
524	20241024	114900	112287210	9750	9750	9750	9750	0
525	20241024	114800	112287210	9750	9750	9750	9750	0
526	20241024	114700	112287210	9750	9750	9750	9750	0
527	20241024	114600	112287210	9750	9750	9750	9750	0
528	20241024	114500	112287210	9750	9750	9750	9750	0
529	20241024	114400	112287210	9750	9750	9750	9750	0
530	20241024	114300	112287210	9750	9750	9750	9750	0
531	20241024	114200	112287210	9750	9750	9750	9750	0
532	20241024	114100	112287210	9750	9750	9750	9750	200
533	20241024	114000	110337210	9750	9750	9750	9750	0
534	20241024	113900	110337210	9750	9750	9750	9750	0
535	20241024	113800	110337210	9750	9750	9750	9750	0
536	20241024	113700	110337210	9750	9750	9750	9750	0
537	20241024	113600	110337210	9750	9750	9750	9750	1
538	20241024	113500	110327460	9680	9680	9680	9680	0
539	20241024	113400	110327460	9680	9680	9680	9680	0
540	20241024	113300	110327460	9680	9680	9680	9680	0
541	20241024	113200	110327460	9680	9680	9680	9680	0
542	20241024	113100	110327460	9680	9680	9680	9680	0
543	20241024	113000	110327460	9680	9680	9680	9680	1
544	20241024	112900	110317780	9750	9750	9750	9750	0
545	20241024	112800	110317780	9750	9750	9750	9750	0
546	20241024	112700	110317780	9750	9750	9750	9750	0
547	20241024	112600	110317780	9750	9750	9750	9750	0
548	20241024	112500	110317780	9750	9750	9750	9750	0
549	20241024	112400	110317780	9750	9750	9750	9750	0
550	20241024	112300	110317780	9750	9750	9750	9750	5
551	20241024	112200	110269030	9760	9760	9760	9760	0
552	20241024	112100	110269030	9760	9760	9760	9760	0
553	20241024	112000	110269030	9760	9760	9760	9760	0
554	20241024	111900	110269030	9760	9760	9760	9760	0
555	20241024	111800	110269030	9760	9760	9760	9760	0
556	20241024	111700	110269030	9760	9760	9760	9760	0
557	20241024	111600	110269030	9760	9760	9760	9760	0
558	20241024	111500	110269030	9760	9760	9760	9760	0
559	20241024	111400	110269030	9760	9760	9760	9760	3
560	20241024	111300	110239750	9760	9740	9760	9740	40
561	20241024	111200	109849370	9770	9770	9770	9770	0
562	20241024	111100	109849370	9770	9770	9770	9770	0
563	20241024	111000	109849370	9770	9770	9770	9770	0
564	20241024	110900	109849370	9770	9770	9770	9770	0
565	20241024	110800	109849370	9770	9770	9770	9770	0
566	20241024	110700	109849370	9770	9770	9770	9770	0
567	20241024	110600	109849370	9770	9770	9770	9770	20
568	20241024	110500	109653970	9780	9780	9780	9780	100
569	20241024	110400	108675970	9760	9760	9760	9760	0
570	20241024	110300	108675970	9760	9760	9760	9760	500
571	20241024	110200	103795970	9750	9750	9750	9750	0
572	20241024	110100	103795970	9750	9750	9750	9750	0
573	20241024	110000	103795970	9750	9750	9750	9750	0
574	20241024	105900	103795970	9750	9750	9750	9750	0
575	20241024	105800	103795970	9750	9750	9750	9750	30
576	20241024	105700	103503470	9750	9750	9750	9750	1
577	20241024	105600	103493720	9670	9700	9700	9670	34
578	20241024	105500	103164340	9720	9720	9720	9720	0
579	20241024	105400	103164340	9720	9720	9720	9720	0
580	20241024	105300	103164340	9720	9720	9720	9720	0
581	20241024	105200	103164340	9720	9720	9720	9720	0
582	20241024	105100	103164340	9720	9720	9720	9720	0
583	20241024	105000	103164340	9720	9720	9720	9720	0
584	20241024	104900	103164340	9720	9720	9720	9720	700
585	20241024	104800	96360340	9720	9720	9720	9720	0
586	20241024	104700	96360340	9720	9720	9720	9720	0
587	20241024	104600	96360340	9720	9720	9720	9720	117
588	20241024	104500	95223100	9790	9790	9790	9790	4
589	20241024	104400	95183940	9800	9800	9800	9800	0
590	20241024	104300	95183940	9800	9800	9800	9800	0
591	20241024	104200	95183940	9800	9800	9800	9800	0
592	20241024	104100	95183940	9800	9800	9800	9800	0
593	20241024	104000	95183940	9800	9800	9800	9800	0
594	20241024	103900	95183940	9800	9800	9800	9800	0
595	20241024	103800	95183940	9800	9800	9800	9800	1
596	20241024	103700	95174140	9800	9800	9800	9800	2
597	20241024	103600	95154540	9800	9800	9800	9800	0
598	20241024	103500	95154540	9800	9800	9800	9800	0
599	20241024	103400	95154540	9800	9800	9800	9800	0
600	20241024	103300	95154540	9800	9800	9800	9800	0
601	20241024	103200	95154540	9800	9800	9800	9800	0
602	20241024	103100	95154540	9800	9800	9800	9800	0
603	20241024	103000	95154540	9800	9800	9800	9800	0
604	20241024	102900	95154540	9800	9800	9800	9800	0
605	20241024	102800	95154540	9800	9800	9800	9800	55
606	20241024	102700	94615540	9720	9720	9720	9720	0
607	20241024	102600	94615540	9720	9720	9720	9720	0
608	20241024	102500	94615540	9720	9720	9720	9720	0
609	20241024	102400	94615540	9720	9720	9720	9720	0
610	20241024	102300	94615540	9720	9720	9720	9720	0
611	20241024	102200	94615540	9720	9720	9720	9720	2
612	20241024	102100	94596100	9800	9800	9800	9800	0
613	20241024	102000	94596100	9800	9800	9800	9800	0
614	20241024	101900	94596100	9800	9800	9800	9800	0
615	20241024	101800	94596100	9800	9800	9800	9800	1
616	20241024	101700	94586300	9800	9800	9800	9800	0
617	20241024	101600	94586300	9800	9800	9800	9800	38
618	20241024	101500	94213900	9800	9800	9800	9800	1
619	20241024	101400	94204100	9790	9790	9790	9790	0
620	20241024	101300	94204100	9790	9790	9790	9790	0
621	20241024	101200	94204100	9790	9790	9790	9790	6
622	20241024	101100	94145360	9720	9790	9790	9720	1010
623	20241024	101000	84289750	9790	9790	9790	9790	0
624	20241024	100900	84289750	9790	9800	9800	9790	199
625	20241024	100800	82340940	9800	9800	9800	9800	0
626	20241024	100700	82340940	9800	9800	9800	9800	208
627	20241024	100600	80302540	9790	9790	9790	9790	153
628	20241024	100500	78804670	9790	9800	9850	9790	77
629	20241024	100400	78050260	9800	9790	9800	9790	319
630	20241024	100300	74925740	9790	9740	9790	9740	12
631	20241024	100200	74808780	9760	9760	9760	9760	1
632	20241024	100100	74799020	9740	9720	9750	9720	312
633	20241024	100000	71759640	9720	9720	9720	9720	267
634	20241024	095900	69164400	9720	9720	9720	9720	0
635	20241024	095800	69164400	9720	9720	9720	9720	0
636	20241024	095700	69164400	9720	9720	9720	9720	0
637	20241024	095600	69164400	9720	9720	9720	9720	305
638	20241024	095500	66199800	9720	9720	9720	9720	0
639	20241024	095400	66199800	9720	9720	9720	9720	0
640	20241024	095300	66199800	9720	9720	9720	9720	0
641	20241024	095200	66199800	9720	9720	9720	9720	0
642	20241024	095100	66199800	9720	9720	9720	9720	50
643	20241024	095000	65713800	9720	9720	9720	9720	100
644	20241024	094900	64741800	9640	9640	9640	9640	0
645	20241024	094800	64741800	9640	9640	9640	9640	0
646	20241024	094700	64741800	9640	9640	9640	9640	0
647	20241024	094600	64741800	9640	9640	9640	9640	0
648	20241024	094500	64741800	9640	9640	9640	9640	0
649	20241024	094400	64741800	9640	9640	9640	9640	0
650	20241024	094300	64741800	9640	9640	9640	9640	0
651	20241024	094200	64741800	9640	9620	9640	9620	928
652	20241024	094100	55804820	9620	9620	9620	9620	8
653	20241024	094000	55727860	9620	9620	9620	9620	21
654	20241024	093900	55525840	9630	9630	9630	9630	0
655	20241024	093800	55525840	9630	9630	9630	9630	0
656	20241024	093700	55525840	9630	9630	9630	9630	1
657	20241024	093600	55516210	9600	9600	9600	9600	0
658	20241024	093500	55516210	9600	9600	9600	9600	0
659	20241024	093400	55516210	9600	9600	9600	9600	4160
660	20241024	093300	15580210	9520	9520	9520	9520	0
661	20241024	093200	15580210	9520	9520	9520	9520	0
662	20241024	093100	15580210	9520	9520	9520	9520	0
663	20241024	093000	15580210	9520	9580	9600	9520	280
664	20241024	092900	12912430	9630	9630	9630	9630	0
665	20241024	092800	12912430	9630	9630	9630	9630	0
666	20241024	092700	12912430	9630	9630	9630	9630	0
667	20241024	092600	12912430	9630	9630	9630	9630	0
668	20241024	092500	12912430	9630	9630	9630	9630	1
669	20241024	092400	12902800	9530	9530	9530	9530	70
670	20241024	092300	12235700	9730	9730	9730	9730	0
671	20241024	092200	12235700	9730	9730	9730	9730	0
672	20241024	092100	12235700	9730	9730	9730	9730	0
673	20241024	092000	12235700	9730	9730	9730	9730	0
674	20241024	091900	12235700	9730	9720	9730	9720	52
675	20241024	091800	11729990	9750	9640	9750	9640	202
676	20241024	091700	9775550	9570	9570	9570	9560	30
677	20241024	091600	9488550	9600	9640	9640	9600	30
678	20241024	091500	9199950	9640	9640	9640	9640	225
679	20241024	091400	7030950	9500	9500	9500	9500	0
680	20241024	091300	7030950	9500	9500	9500	9500	0
681	20241024	091200	7030950	9500	9500	9500	9500	0
682	20241024	091100	7030950	9500	9530	9530	9500	500
683	20241024	091000	2275540	9660	9660	9660	9660	20
684	20241024	090900	2082340	9660	9660	9660	9660	0
685	20241024	090800	2082340	9660	9660	9660	9660	0
686	20241024	090700	2082340	9660	9660	9660	9660	155
687	20241024	090600	585040	9660	9660	9660	9660	0
688	20241024	090500	585040	9660	9660	9660	9660	3
689	20241024	090400	556060	9590	9590	9590	9590	0
690	20241024	090300	556060	9590	9590	9590	9590	0
691	20241024	090200	556060	9590	9590	9590	9590	0
692	20241024	090100	556060	9590	9600	9600	9590	32
693	20241024	090000	249080	9580	9580	9580	9580	26