KissMeData/270660/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210000	564648850	15800	15800	15800	15800	1568
3	20241024	205900	564648850	15800	15800	15800	15800	0
4	20241024	205800	564648850	15800	15800	15800	15800	0
5	20241024	205700	564648850	15800	15800	15800	15800	0
6	20241024	205600	564648850	15800	15800	15800	15800	0
7	20241024	205500	564648850	15800	15800	15800	15800	0
8	20241024	205400	564648850	15800	15800	15800	15800	0
9	20241024	205300	564648850	15800	15800	15800	15800	0
10	20241024	205200	564648850	15800	15800	15800	15800	0
11	20241024	205100	564648850	15800	15800	15800	15800	0
12	20241024	205000	564648850	15800	15800	15800	15800	0
13	20241024	204900	564648850	15800	15800	15800	15800	0
14	20241024	204800	564648850	15800	15800	15800	15800	0
15	20241024	204700	564648850	15800	15800	15800	15800	0
16	20241024	204600	564648850	15800	15800	15800	15800	0
17	20241024	204500	564648850	15800	15800	15800	15800	0
18	20241024	204400	564648850	15800	15800	15800	15800	0
19	20241024	204300	564648850	15800	15800	15800	15800	0
20	20241024	204200	564648850	15800	15800	15800	15800	0
21	20241024	204100	564648850	15800	15800	15800	15800	0
22	20241024	204000	564648850	15800	15800	15800	15800	0
23	20241024	203900	564648850	15800	15800	15800	15800	0
24	20241024	203800	564648850	15800	15800	15800	15800	0
25	20241024	203700	564648850	15800	15800	15800	15800	0
26	20241024	203600	564648850	15800	15800	15800	15800	0
27	20241024	203500	564648850	15800	15800	15800	15800	0
28	20241024	203400	564648850	15800	15800	15800	15800	0
29	20241024	203300	564648850	15800	15800	15800	15800	0
30	20241024	203200	564648850	15800	15800	15800	15800	0
31	20241024	203100	564648850	15800	15800	15800	15800	0
32	20241024	203000	564648850	15800	15800	15800	15800	1568
33	20241024	202900	564648850	15800	15800	15800	15800	0
34	20241024	202800	564648850	15800	15800	15800	15800	0
35	20241024	202700	564648850	15800	15800	15800	15800	0
36	20241024	202600	564648850	15800	15800	15800	15800	0
37	20241024	202500	564648850	15800	15800	15800	15800	0
38	20241024	202400	564648850	15800	15800	15800	15800	0
39	20241024	202300	564648850	15800	15800	15800	15800	0
40	20241024	202200	564648850	15800	15800	15800	15800	0
41	20241024	202100	564648850	15800	15800	15800	15800	0
42	20241024	202000	564648850	15800	15800	15800	15800	0
43	20241024	201900	564648850	15800	15800	15800	15800	0
44	20241024	201800	564648850	15800	15800	15800	15800	0
45	20241024	201700	564648850	15800	15800	15800	15800	0
46	20241024	201600	564648850	15800	15800	15800	15800	0
47	20241024	201500	564648850	15800	15800	15800	15800	0
48	20241024	201400	564648850	15800	15800	15800	15800	0
49	20241024	201300	564648850	15800	15800	15800	15800	0
50	20241024	201200	564648850	15800	15800	15800	15800	0
51	20241024	201100	564648850	15800	15800	15800	15800	0
52	20241024	201000	564648850	15800	15800	15800	15800	0
53	20241024	200900	564648850	15800	15800	15800	15800	0
54	20241024	200800	564648850	15800	15800	15800	15800	0
55	20241024	200700	564648850	15800	15800	15800	15800	0
56	20241024	200600	564648850	15800	15800	15800	15800	0
57	20241024	200500	564648850	15800	15800	15800	15800	0
58	20241024	200400	564648850	15800	15800	15800	15800	0
59	20241024	200300	564648850	15800	15800	15800	15800	0
60	20241024	200200	564648850	15800	15800	15800	15800	0
61	20241024	200100	564648850	15800	15800	15800	15800	0
62	20241024	200000	564648850	15800	15800	15800	15800	1568
63	20241024	195900	564648850	15800	15800	15800	15800	0
64	20241024	195800	564648850	15800	15800	15800	15800	0
65	20241024	195700	564648850	15800	15800	15800	15800	0
66	20241024	195600	564648850	15800	15800	15800	15800	0
67	20241024	195500	564648850	15800	15800	15800	15800	0
68	20241024	195400	564648850	15800	15800	15800	15800	0
69	20241024	195300	564648850	15800	15800	15800	15800	0
70	20241024	195200	564648850	15800	15800	15800	15800	0
71	20241024	195100	564648850	15800	15800	15800	15800	0
72	20241024	195000	564648850	15800	15800	15800	15800	0
73	20241024	194900	564648850	15800	15800	15800	15800	0
74	20241024	194800	564648850	15800	15800	15800	15800	0
75	20241024	194700	564648850	15800	15800	15800	15800	0
76	20241024	194600	564648850	15800	15800	15800	15800	0
77	20241024	194500	564648850	15800	15800	15800	15800	0
78	20241024	194400	564648850	15800	15800	15800	15800	0
79	20241024	194300	564648850	15800	15800	15800	15800	0
80	20241024	194200	564648850	15800	15800	15800	15800	0
81	20241024	194100	564648850	15800	15800	15800	15800	0
82	20241024	194000	564648850	15800	15800	15800	15800	0
83	20241024	193900	564648850	15800	15800	15800	15800	0
84	20241024	193800	564648850	15800	15800	15800	15800	0
85	20241024	193700	564648850	15800	15800	15800	15800	0
86	20241024	193600	564648850	15800	15800	15800	15800	0
87	20241024	193500	564648850	15800	15800	15800	15800	0
88	20241024	193400	564648850	15800	15800	15800	15800	0
89	20241024	193300	564648850	15800	15800	15800	15800	0
90	20241024	193200	564648850	15800	15800	15800	15800	0
91	20241024	193100	564648850	15800	15800	15800	15800	0
92	20241024	193000	564648850	15800	15800	15800	15800	1568
93	20241024	192900	564648850	15800	15800	15800	15800	0
94	20241024	192800	564648850	15800	15800	15800	15800	0
95	20241024	192700	564648850	15800	15800	15800	15800	0
96	20241024	192600	564648850	15800	15800	15800	15800	0
97	20241024	192500	564648850	15800	15800	15800	15800	0
98	20241024	192400	564648850	15800	15800	15800	15800	0
99	20241024	192300	564648850	15800	15800	15800	15800	0
100	20241024	192200	564648850	15800	15800	15800	15800	0
101	20241024	192100	564648850	15800	15800	15800	15800	0
102	20241024	192000	564648850	15800	15800	15800	15800	0
103	20241024	191900	564648850	15800	15800	15800	15800	0
104	20241024	191800	564648850	15800	15800	15800	15800	0
105	20241024	191700	564648850	15800	15800	15800	15800	0
106	20241024	191600	564648850	15800	15800	15800	15800	0
107	20241024	191500	564648850	15800	15800	15800	15800	0
108	20241024	191400	564648850	15800	15800	15800	15800	0
109	20241024	191300	564648850	15800	15800	15800	15800	0
110	20241024	191200	564648850	15800	15800	15800	15800	0
111	20241024	191100	564648850	15800	15800	15800	15800	0
112	20241024	191000	564648850	15800	15800	15800	15800	0
113	20241024	190900	564648850	15800	15800	15800	15800	0
114	20241024	190800	564648850	15800	15800	15800	15800	0
115	20241024	190700	564648850	15800	15800	15800	15800	0
116	20241024	190600	564648850	15800	15800	15800	15800	0
117	20241024	190500	564648850	15800	15800	15800	15800	0
118	20241024	190400	564648850	15800	15800	15800	15800	0
119	20241024	190300	564648850	15800	15800	15800	15800	0
120	20241024	190200	564648850	15800	15800	15800	15800	0
121	20241024	190100	564648850	15800	15800	15800	15800	0
122	20241024	190000	564648850	15800	15800	15800	15800	1568
123	20241024	185900	564648850	15800	15800	15800	15800	0
124	20241024	185800	564648850	15800	15800	15800	15800	0
125	20241024	185700	564648850	15800	15800	15800	15800	0
126	20241024	185600	564648850	15800	15800	15800	15800	0
127	20241024	185500	564648850	15800	15800	15800	15800	0
128	20241024	185400	564648850	15800	15800	15800	15800	0
129	20241024	185300	564648850	15800	15800	15800	15800	0
130	20241024	185200	564648850	15800	15800	15800	15800	0
131	20241024	185100	564648850	15800	15800	15800	15800	0
132	20241024	185000	564648850	15800	15800	15800	15800	0
133	20241024	184900	564648850	15800	15800	15800	15800	0
134	20241024	184800	564648850	15800	15800	15800	15800	0
135	20241024	184700	564648850	15800	15800	15800	15800	0
136	20241024	184600	564648850	15800	15800	15800	15800	0
137	20241024	184500	564648850	15800	15800	15800	15800	0
138	20241024	184400	564648850	15800	15800	15800	15800	0
139	20241024	184300	564648850	15800	15800	15800	15800	0
140	20241024	184200	564648850	15800	15800	15800	15800	0
141	20241024	184100	564648850	15800	15800	15800	15800	0
142	20241024	184000	564648850	15800	15800	15800	15800	0
143	20241024	183900	564648850	15800	15800	15800	15800	0
144	20241024	183800	564648850	15800	15800	15800	15800	0
145	20241024	183700	564648850	15800	15800	15800	15800	0
146	20241024	183600	564648850	15800	15800	15800	15800	0
147	20241024	183500	564648850	15800	15800	15800	15800	0
148	20241024	183400	564648850	15800	15800	15800	15800	0
149	20241024	183300	564648850	15800	15800	15800	15800	0
150	20241024	183200	564648850	15800	15800	15800	15800	0
151	20241024	183100	564648850	15800	15800	15800	15800	0
152	20241024	183000	564648850	15800	15800	15800	15800	1568
153	20241024	182900	564648850	15800	15800	15800	15800	0
154	20241024	182800	564648850	15800	15800	15800	15800	0
155	20241024	182700	564648850	15800	15800	15800	15800	0
156	20241024	182600	564648850	15800	15800	15800	15800	0
157	20241024	182500	564648850	15800	15800	15800	15800	0
158	20241024	182400	564648850	15800	15800	15800	15800	0
159	20241024	182300	564648850	15800	15800	15800	15800	0
160	20241024	182200	564648850	15800	15800	15800	15800	0
161	20241024	182100	564648850	15800	15800	15800	15800	0
162	20241024	182000	564648850	15800	15800	15800	15800	0
163	20241024	181900	564648850	15800	15800	15800	15800	0
164	20241024	181800	564648850	15800	15800	15800	15800	0
165	20241024	181700	564648850	15800	15800	15800	15800	0
166	20241024	181600	564648850	15800	15800	15800	15800	0
167	20241024	181500	564648850	15800	15800	15800	15800	0
168	20241024	181400	564648850	15800	15800	15800	15800	0
169	20241024	181300	564648850	15800	15800	15800	15800	0
170	20241024	181200	564648850	15800	15800	15800	15800	0
171	20241024	181100	564648850	15800	15800	15800	15800	0
172	20241024	181000	564648850	15800	15800	15800	15800	0
173	20241024	180900	564648850	15800	15800	15800	15800	0
174	20241024	180800	564648850	15800	15800	15800	15800	0
175	20241024	180700	564648850	15800	15800	15800	15800	0
176	20241024	180600	564648850	15800	15800	15800	15800	0
177	20241024	180500	564648850	15800	15800	15800	15800	0
178	20241024	180400	564648850	15800	15800	15800	15800	0
179	20241024	180300	564648850	15800	15800	15800	15800	0
180	20241024	180200	564648850	15800	15800	15800	15800	0
181	20241024	180100	564648850	15800	15800	15800	15800	0
182	20241024	180000	564648850	15800	15800	15800	15800	1568
183	20241024	175900	564648850	15800	15800	15800	15800	0
184	20241024	175800	564648850	15800	15800	15800	15800	0
185	20241024	175700	564648850	15800	15800	15800	15800	0
186	20241024	175600	564648850	15800	15800	15800	15800	0
187	20241024	175500	564648850	15800	15800	15800	15800	0
188	20241024	175400	564648850	15800	15800	15800	15800	0
189	20241024	175300	564648850	15800	15800	15800	15800	0
190	20241024	175200	564648850	15800	15800	15800	15800	0
191	20241024	175100	564648850	15800	15800	15800	15800	0
192	20241024	175000	564648850	15800	15800	15800	15800	0
193	20241024	174900	564648850	15800	15800	15800	15800	0
194	20241024	174800	564648850	15800	15800	15800	15800	0
195	20241024	174700	564648850	15800	15800	15800	15800	0
196	20241024	174600	564648850	15800	15800	15800	15800	0
197	20241024	174500	564648850	15800	15800	15800	15800	0
198	20241024	174400	564648850	15800	15800	15800	15800	0
199	20241024	174300	564648850	15800	15800	15800	15800	0
200	20241024	174200	564648850	15800	15800	15800	15800	0
201	20241024	174100	564648850	15800	15800	15800	15800	0
202	20241024	174000	564648850	15800	15800	15800	15800	0
203	20241024	173900	564648850	15800	15800	15800	15800	0
204	20241024	173800	564648850	15800	15800	15800	15800	0
205	20241024	173700	564648850	15800	15800	15800	15800	0
206	20241024	173600	564648850	15800	15800	15800	15800	0
207	20241024	173500	564648850	15800	15800	15800	15800	0
208	20241024	173400	564648850	15800	15800	15800	15800	0
209	20241024	173300	564648850	15800	15800	15800	15800	0
210	20241024	173200	564648850	15800	15800	15800	15800	0
211	20241024	173100	564648850	15800	15800	15800	15800	0
212	20241024	173000	564648850	15800	15800	15800	15800	1568
213	20241024	172900	564648850	15800	15800	15800	15800	0
214	20241024	172800	564648850	15800	15800	15800	15800	0
215	20241024	172700	564648850	15800	15800	15800	15800	0
216	20241024	172600	564648850	15800	15800	15800	15800	0
217	20241024	172500	564648850	15800	15800	15800	15800	0
218	20241024	172400	564648850	15800	15800	15800	15800	0
219	20241024	172300	564648850	15800	15800	15800	15800	0
220	20241024	172200	564648850	15800	15800	15800	15800	0
221	20241024	172100	564648850	15800	15800	15800	15800	0
222	20241024	172000	564648850	15800	15800	15800	15800	0
223	20241024	171900	564648850	15800	15800	15800	15800	0
224	20241024	171800	564648850	15800	15800	15800	15800	0
225	20241024	171700	564648850	15800	15800	15800	15800	0
226	20241024	171600	564648850	15800	15800	15800	15800	0
227	20241024	171500	564648850	15800	15800	15800	15800	0
228	20241024	171400	564648850	15800	15800	15800	15800	0
229	20241024	171300	564648850	15800	15800	15800	15800	0
230	20241024	171200	564648850	15800	15800	15800	15800	0
231	20241024	171100	564648850	15800	15800	15800	15800	0
232	20241024	171000	564648850	15800	15800	15800	15800	0
233	20241024	170900	564648850	15800	15800	15800	15800	0
234	20241024	170800	564648850	15800	15800	15800	15800	0
235	20241024	170700	564648850	15800	15800	15800	15800	0
236	20241024	170600	564648850	15800	15800	15800	15800	0
237	20241024	170500	564648850	15800	15800	15800	15800	0
238	20241024	170400	564648850	15800	15800	15800	15800	0
239	20241024	170300	564648850	15800	15800	15800	15800	0
240	20241024	170200	564648850	15800	15800	15800	15800	0
241	20241024	170100	564648850	15800	15800	15800	15800	0
242	20241024	170000	564648850	15800	15800	15800	15800	1568
243	20241024	165900	564648850	15800	15800	15800	15800	0
244	20241024	165800	564648850	15800	15800	15800	15800	0
245	20241024	165700	564648850	15800	15800	15800	15800	0
246	20241024	165600	564648850	15800	15800	15800	15800	0
247	20241024	165500	564648850	15800	15800	15800	15800	0
248	20241024	165400	564648850	15800	15800	15800	15800	0
249	20241024	165300	564648850	15800	15800	15800	15800	0
250	20241024	165200	564648850	15800	15800	15800	15800	0
251	20241024	165100	564648850	15800	15800	15800	15800	0
252	20241024	165000	564648850	15800	15800	15800	15800	0
253	20241024	164900	564648850	15800	15800	15800	15800	0
254	20241024	164800	564648850	15800	15800	15800	15800	0
255	20241024	164700	564648850	15800	15800	15800	15800	0
256	20241024	164600	564648850	15800	15800	15800	15800	0
257	20241024	164500	564648850	15800	15800	15800	15800	0
258	20241024	164400	564648850	15800	15800	15800	15800	0
259	20241024	164300	564648850	15800	15800	15800	15800	0
260	20241024	164200	564648850	15800	15800	15800	15800	0
261	20241024	164100	564648850	15800	15800	15800	15800	0
262	20241024	164000	564648850	15800	15800	15800	15800	0
263	20241024	163900	564648850	15800	15800	15800	15800	0
264	20241024	163800	564648850	15800	15800	15800	15800	0
265	20241024	163700	564648850	15800	15800	15800	15800	0
266	20241024	163600	564648850	15800	15800	15800	15800	0
267	20241024	163500	564648850	15800	15800	15800	15800	0
268	20241024	163400	564648850	15800	15800	15800	15800	0
269	20241024	163300	564648850	15800	15800	15800	15800	0
270	20241024	163200	564648850	15800	15800	15800	15800	0
271	20241024	163100	564648850	15800	15800	15800	15800	0
272	20241024	163000	564648850	15800	15800	15800	15800	1568
273	20241024	162900	564648850	15800	15800	15800	15800	0
274	20241024	162800	564648850	15800	15800	15800	15800	0
275	20241024	162700	564648850	15800	15800	15800	15800	0
276	20241024	162600	564648850	15800	15800	15800	15800	0
277	20241024	162500	564648850	15800	15800	15800	15800	0
278	20241024	162400	564648850	15800	15800	15800	15800	0
279	20241024	162300	564648850	15800	15800	15800	15800	0
280	20241024	162200	564648850	15800	15800	15800	15800	0
281	20241024	162100	564648850	15800	15800	15800	15800	0
282	20241024	162000	564648850	15800	15800	15800	15800	0
283	20241024	161900	564648850	15800	15800	15800	15800	0
284	20241024	161800	564648850	15800	15800	15800	15800	0
285	20241024	161700	564648850	15800	15800	15800	15800	0
286	20241024	161600	564648850	15800	15800	15800	15800	0
287	20241024	161500	564648850	15800	15800	15800	15800	0
288	20241024	161400	564648850	15800	15800	15800	15800	0
289	20241024	161300	564648850	15800	15800	15800	15800	0
290	20241024	161200	564648850	15800	15800	15800	15800	0
291	20241024	161100	564648850	15800	15800	15800	15800	0
292	20241024	161000	564648850	15800	15800	15800	15800	0
293	20241024	160900	564648850	15800	15800	15800	15800	0
294	20241024	160800	564648850	15800	15800	15800	15800	0
295	20241024	160700	564648850	15800	15800	15800	15800	0
296	20241024	160600	564648850	15800	15800	15800	15800	0
297	20241024	160500	564648850	15800	15800	15800	15800	0
298	20241024	160400	564648850	15800	15800	15800	15800	0
299	20241024	160300	564648850	15800	15800	15800	15800	0
300	20241024	160200	564648850	15800	15800	15800	15800	0
301	20241024	160100	564648850	15800	15800	15800	15800	0
302	20241024	160000	564648850	15800	15800	15800	15800	1568
303	20241024	155900	564648850	15800	15800	15800	15800	0
304	20241024	155800	564648850	15800	15800	15800	15800	0
305	20241024	155700	564648850	15800	15800	15800	15800	0
306	20241024	155600	564648850	15800	15800	15800	15800	0
307	20241024	155500	564648850	15800	15800	15800	15800	0
308	20241024	155400	564648850	15800	15800	15800	15800	0
309	20241024	155300	564648850	15800	15800	15800	15800	0
310	20241024	155200	564648850	15800	15800	15800	15800	0
311	20241024	155100	564648850	15800	15800	15800	15800	0
312	20241024	155000	564648850	15800	15800	15800	15800	0
313	20241024	154900	564648850	15800	15800	15800	15800	0
314	20241024	154800	564648850	15800	15800	15800	15800	0
315	20241024	154700	564648850	15800	15800	15800	15800	0
316	20241024	154600	564648850	15800	15800	15800	15800	0
317	20241024	154500	564648850	15800	15800	15800	15800	0
318	20241024	154400	564648850	15800	15800	15800	15800	0
319	20241024	154300	564648850	15800	15800	15800	15800	0
320	20241024	154200	564648850	15800	15800	15800	15800	0
321	20241024	154100	564648850	15800	15800	15800	15800	0
322	20241024	154000	564648850	15800	15800	15800	15800	0
323	20241024	153900	564648850	15800	15800	15800	15800	0
324	20241024	153800	564648850	15800	15800	15800	15800	0
325	20241024	153700	564648850	15800	15800	15800	15800	0
326	20241024	153600	564648850	15800	15800	15800	15800	0
327	20241024	153500	564648850	15800	15800	15800	15800	0
328	20241024	153400	564648850	15800	15800	15800	15800	0
329	20241024	153300	564648850	15800	15800	15800	15800	0
330	20241024	153200	564648850	15800	15800	15800	15800	0
331	20241024	153100	564648850	15800	15800	15800	15800	0
332	20241024	153000	564648850	15800	15800	15800	15800	3136
333	20241024	152900	539874450	15800	15800	15800	15800	0
334	20241024	152800	539874450	15800	15800	15800	15800	0
335	20241024	152700	539874450	15800	15800	15800	15800	0
336	20241024	152600	539874450	15800	15800	15800	15800	0
337	20241024	152500	539874450	15800	15800	15800	15800	0
338	20241024	152400	539874450	15800	15800	15800	15800	0
339	20241024	152300	539874450	15800	15800	15800	15800	0
340	20241024	152200	539874450	15800	15800	15800	15800	0
341	20241024	152100	539874450	15800	15800	15800	15800	0
342	20241024	152000	539874450	15800	15800	15800	15800	0
343	20241024	151900	539874450	15800	15800	15800	15800	8
344	20241024	151800	539748050	15840	15840	15840	15840	30
345	20241024	151700	539272850	15800	15790	15840	15790	25
346	20241024	151600	538877920	15790	15770	15790	15770	73
347	20241024	151500	537726650	15770	15770	15770	15770	0
348	20241024	151400	537726650	15770	15790	15790	15770	119
349	20241024	151300	535849520	15820	15820	15820	15820	0
350	20241024	151200	535849520	15820	15820	15820	15820	1
351	20241024	151100	535833700	15760	15760	15760	15760	0
352	20241024	151000	535833700	15760	15800	15800	15760	93
353	20241024	150900	534366670	15820	15850	15850	15820	111
354	20241024	150800	532610500	15830	15840	15840	15800	167
355	20241024	150700	529969250	15810	15810	15850	15810	65
356	20241024	150600	528941560	15850	15850	15850	15850	0
357	20241024	150500	528941560	15850	15800	15850	15800	228
358	20241024	150400	525339110	15850	15830	15850	15830	173
359	20241024	150300	522599290	15830	15830	15830	15830	1
360	20241024	150200	522583460	15800	15810	15810	15800	63
361	20241024	150100	521587960	15840	15820	15840	15810	205
362	20241024	150000	518346650	15820	15820	15820	15820	10
363	20241024	145900	518188450	15850	15850	15850	15850	1
364	20241024	145800	518172600	15810	15810	15810	15810	54
365	20241024	145700	517318860	15810	15850	15850	15810	32
366	20241024	145600	516811980	15850	15850	15850	15850	5
367	20241024	145500	516732730	15850	15850	15850	15850	0
368	20241024	145400	516732730	15850	15840	15850	15840	42
369	20241024	145300	516067440	15790	15790	15790	15790	1
370	20241024	145200	516051650	15790	15790	15790	15790	0
371	20241024	145100	516051650	15790	15800	15800	15790	31
372	20241024	145000	515561900	15800	15800	15800	15800	0
373	20241024	144900	515561900	15800	15800	15800	15800	0
374	20241024	144800	515561900	15800	15800	15800	15800	55
375	20241024	144700	514692900	15800	15800	15800	15800	13
376	20241024	144600	514487500	15800	15800	15800	15800	105
377	20241024	144500	512828500	15800	15820	15820	15800	300
378	20241024	144400	508085960	15820	15820	15820	15820	53
379	20241024	144300	507247500	15850	15850	15850	15850	0
380	20241024	144200	507247500	15850	15850	15850	15850	202
381	20241024	144100	504045800	15820	15820	15820	15820	46
382	20241024	144000	503318080	15820	15820	15820	15820	4
383	20241024	143900	503254800	15820	15800	15820	15800	64
384	20241024	143800	502242360	15800	15750	15800	15750	2
385	20241024	143700	502210810	15800	15800	15800	15800	77
386	20241024	143600	500994210	15800	15800	15800	15800	49
387	20241024	143500	500220010	15790	15760	15790	15760	60
388	20241024	143400	499272640	15800	15800	15800	15800	0
389	20241024	143300	499272640	15800	15740	15800	15730	51
390	20241024	143200	498470310	15730	15730	15730	15730	2
391	20241024	143100	498438850	15820	15820	15820	15820	0
392	20241024	143000	498438850	15820	15820	15820	15820	0
393	20241024	142900	498438850	15820	15820	15820	15820	0
394	20241024	142800	498438850	15820	15730	15820	15730	215
395	20241024	142700	495042830	15780	15780	15780	15780	0
396	20241024	142600	495042830	15780	15780	15780	15780	0
397	20241024	142500	495042830	15780	15780	15780	15780	1
398	20241024	142400	495027050	15730	15730	15730	15730	0
399	20241024	142300	495027050	15730	15750	15750	15730	20
400	20241024	142200	494712250	15790	15790	15790	15790	1
401	20241024	142100	494696460	15790	15790	15790	15790	8
402	20241024	142000	494570140	15750	15750	15750	15750	0
403	20241024	141900	494570140	15750	15750	15750	15750	1
404	20241024	141800	494554390	15740	15740	15740	15740	0
405	20241024	141700	494554390	15740	15790	15790	15740	508
406	20241024	141600	486538170	15790	15790	15790	15790	0
407	20241024	141500	486538170	15790	15790	15790	15790	100
408	20241024	141400	484959170	15790	15790	15790	15790	2
409	20241024	141300	484927590	15790	15880	15880	15790	120
410	20241024	141200	483030990	15780	15830	15830	15780	100
411	20241024	141100	481450190	15830	15850	15850	15830	406
412	20241024	141000	475016830	15840	15880	15880	15840	38
413	20241024	140900	474414500	15860	15860	15860	15860	843
414	20241024	140800	461044520	15900	15900	15900	15900	0
415	20241024	140700	461044520	15900	15900	15900	15900	0
416	20241024	140600	461044520	15900	15900	15900	15900	1
417	20241024	140500	461028620	15830	15830	15830	15830	11
418	20241024	140400	460854490	15830	15900	15900	15830	101
419	20241024	140300	459255510	15830	15880	15900	15830	119
420	20241024	140200	457370920	15910	15910	15940	15910	606
421	20241024	140100	447722360	15910	15900	15910	15900	185
422	20241024	140000	444779370	15910	15780	15910	15780	1553
423	20241024	135900	420182680	15770	15770	15770	15770	29
424	20241024	135800	419725350	15770	15770	15780	15770	140
425	20241024	135700	417517450	15770	15770	15770	15770	70
426	20241024	135600	416413550	15770	15770	15770	15770	0
427	20241024	135500	416413550	15770	15770	15770	15770	0
428	20241024	135400	416413550	15770	15770	15770	15770	0
429	20241024	135300	416413550	15770	15770	15770	15770	0
430	20241024	135200	416413550	15770	15770	15770	15770	0
431	20241024	135100	416413550	15770	15760	15770	15760	250
432	20241024	135000	412471110	15770	15770	15770	15770	0
433	20241024	134900	412471110	15770	15770	15770	15770	0
434	20241024	134800	412471110	15770	15770	15770	15770	10
435	20241024	134700	412313410	15770	15770	15770	15770	80
436	20241024	134600	411051810	15760	15750	15760	15750	449
437	20241024	134500	403975580	15760	15760	15760	15760	20
438	20241024	134400	403660380	15700	15700	15700	15700	318
439	20241024	134300	398667780	15700	15700	15700	15700	0
440	20241024	134200	398667780	15700	15710	15750	15700	793
441	20241024	134100	386206730	15720	15720	15720	15720	0
442	20241024	134000	386206730	15720	15720	15720	15720	300
443	20241024	133900	381490730	15720	15720	15720	15720	1
444	20241024	133800	381475010	15660	15660	15660	15660	0
445	20241024	133700	381475010	15660	15660	15660	15660	50
446	20241024	133600	380692010	15660	15660	15660	15660	0
447	20241024	133500	380692010	15660	15720	15720	15660	216
448	20241024	133400	377305970	15720	15720	15720	15720	300
449	20241024	133300	372589970	15720	15720	15720	15720	1
450	20241024	133200	372574250	15660	15660	15660	15660	64
451	20241024	133100	371572010	15660	15660	15660	15660	2
452	20241024	133000	371540690	15660	15660	15660	15660	30
453	20241024	132900	371070890	15660	15660	15660	15660	0
454	20241024	132800	371070890	15660	15710	15710	15660	94
455	20241024	132700	369594350	15650	15650	15650	15650	0
456	20241024	132600	369594350	15650	15660	15660	15650	65
457	20241024	132500	368576900	15650	15650	15650	15650	0
458	20241024	132400	368576900	15650	15650	15650	15650	0
459	20241024	132300	368576900	15650	15650	15650	15650	1
460	20241024	132200	368561250	15650	15650	15650	15650	11
461	20241024	132100	368389100	15650	15680	15680	15650	356
462	20241024	132000	362817640	15650	15660	15660	15650	19
463	20241024	131900	362520260	15650	15650	15650	15650	0
464	20241024	131800	362520260	15650	15650	15650	15650	0
465	20241024	131700	362520260	15650	15680	15680	15650	22
466	20241024	131600	362175330	15680	15660	15680	15660	467
467	20241024	131500	354861620	15660	15660	15660	15660	0
468	20241024	131400	354861620	15660	15660	15660	15650	101
469	20241024	131300	353280460	15630	15630	15630	15630	50
470	20241024	131200	352498960	15620	15620	15620	15620	0
471	20241024	131100	352498960	15620	15620	15620	15620	0
472	20241024	131000	352498960	15620	15620	15620	15620	0
473	20241024	130900	352498960	15620	15620	15620	15620	0
474	20241024	130800	352498960	15620	15620	15620	15620	27
475	20241024	130700	352077220	15620	15620	15620	15620	5
476	20241024	130600	351999120	15660	15660	15660	15660	0
477	20241024	130500	351999120	15660	15620	15660	15620	47
478	20241024	130400	351264860	15620	15620	15620	15620	0
479	20241024	130300	351264860	15620	15620	15620	15620	173
480	20241024	130200	348562600	15620	15620	15620	15620	0
481	20241024	130100	348562600	15620	15620	15620	15620	28
482	20241024	130000	348125240	15620	15620	15620	15620	1
483	20241024	125900	348109620	15620	15620	15620	15620	159
484	20241024	125800	345626040	15620	15620	15620	15620	2
485	20241024	125700	345594800	15620	15620	15620	15620	0
486	20241024	125600	345594800	15620	15620	15620	15620	11
487	20241024	125500	345422980	15620	15620	15620	15620	79
488	20241024	125400	344189000	15620	15640	15640	15620	50
489	20241024	125300	343407520	15640	15640	15640	15640	0
490	20241024	125200	343407520	15640	15640	15640	15640	0
491	20241024	125100	343407520	15640	15640	15640	15640	70
492	20241024	125000	342312720	15650	15680	15680	15650	526
493	20241024	124900	334071810	15670	15670	15670	15670	0
494	20241024	124800	334071810	15670	15670	15670	15670	0
495	20241024	124700	334071810	15670	15670	15670	15670	0
496	20241024	124600	334071810	15670	15670	15670	15670	2
497	20241024	124500	334040470	15680	15680	15680	15680	0
498	20241024	124400	334040470	15680	15680	15680	15680	0
499	20241024	124300	334040470	15680	15680	15680	15680	16
500	20241024	124200	333789590	15680	15680	15680	15680	0
501	20241024	124100	333789590	15680	15680	15680	15680	0
502	20241024	124000	333789590	15680	15680	15680	15680	0
503	20241024	123900	333789590	15680	15680	15680	15680	2
504	20241024	123800	333758230	15720	15720	15720	15720	5
505	20241024	123700	333679630	15720	15720	15720	15720	1
506	20241024	123600	333663910	15720	15720	15720	15720	0
507	20241024	123500	333663910	15720	15720	15720	15720	0
508	20241024	123400	333663910	15720	15720	15720	15720	0
509	20241024	123300	333663910	15720	15720	15720	15720	0
510	20241024	123200	333663910	15720	15710	15720	15710	130
511	20241024	123100	331621540	15720	15720	15720	15720	1
512	20241024	123000	331605820	15680	15680	15680	15680	79
513	20241024	122900	330367100	15680	15680	15680	15680	0
514	20241024	122800	330367100	15680	15680	15680	15680	0
515	20241024	122700	330367100	15680	15680	15680	15680	0
516	20241024	122600	330367100	15680	15680	15680	15680	0
517	20241024	122500	330367100	15680	15680	15680	15680	0
518	20241024	122400	330367100	15680	15680	15680	15680	0
519	20241024	122300	330367100	15680	15680	15680	15680	23
520	20241024	122200	330006460	15700	15700	15700	15700	102
521	20241024	122100	328405060	15710	15710	15710	15710	0
522	20241024	122000	328405060	15710	15700	15710	15690	361
523	20241024	121900	322739000	15710	15710	15710	15710	7
524	20241024	121800	322629030	15710	15710	15710	15710	10
525	20241024	121700	322471930	15710	15700	15710	15700	154
526	20241024	121600	320054090	15700	15700	15700	15700	0
527	20241024	121500	320054090	15700	15700	15700	15700	0
528	20241024	121400	320054090	15700	15700	15700	15700	0
529	20241024	121300	320054090	15700	15700	15700	15700	27
530	20241024	121200	319630190	15700	15700	15700	15700	216
531	20241024	121100	316238990	15700	15700	15700	15700	35
532	20241024	121000	315689490	15710	15710	15710	15710	1
533	20241024	120900	315673780	15710	15710	15710	15710	0
534	20241024	120800	315673780	15710	15710	15710	15710	7
535	20241024	120700	315563810	15710	15710	15710	15710	0
536	20241024	120600	315563810	15710	15710	15710	15710	41
537	20241024	120500	314919700	15710	15710	15710	15710	0
538	20241024	120400	314919700	15710	15710	15710	15710	22
539	20241024	120300	314574080	15700	15700	15700	15700	1
540	20241024	120200	314558380	15710	15710	15770	15710	260
541	20241024	120100	310472580	15780	15780	15780	15780	0
542	20241024	120000	310472580	15780	15780	15780	15780	0
543	20241024	115900	310472580	15780	15780	15780	15780	21
544	20241024	115800	310141200	15780	15780	15780	15780	0
545	20241024	115700	310141200	15780	15710	15780	15710	9
546	20241024	115600	309999740	15710	15710	15710	15710	0
547	20241024	115500	309999740	15710	15710	15710	15710	1
548	20241024	115400	309984030	15710	15710	15710	15710	10
549	20241024	115300	309826930	15710	15710	15710	15710	0
550	20241024	115200	309826930	15710	15710	15710	15710	0
551	20241024	115100	309826930	15710	15710	15710	15710	0
552	20241024	115000	309826930	15710	15710	15710	15710	70
553	20241024	114900	308727230	15710	15710	15710	15710	0
554	20241024	114800	308727230	15710	15710	15710	15710	0
555	20241024	114700	308727230	15710	15710	15710	15710	17
556	20241024	114600	308460160	15710	15780	15780	15710	4
557	20241024	114500	308397110	15790	15790	15790	15790	21
558	20241024	114400	308065520	15790	15780	15790	15780	81
559	20241024	114300	306787330	15800	15800	15800	15800	0
560	20241024	114200	306787330	15800	15790	15800	15790	81
561	20241024	114100	305508330	15790	15790	15790	15790	1
562	20241024	114000	305492540	15780	15770	15780	15770	100
563	20241024	113900	303914580	15780	15780	15780	15780	0
564	20241024	113800	303914580	15780	15770	15780	15770	4
565	20241024	113700	303851490	15710	15710	15710	15710	13
566	20241024	113600	303647260	15770	15770	15770	15770	0
567	20241024	113500	303647260	15770	15680	15770	15680	366
568	20241024	113400	297893440	15680	15690	15690	15680	279
569	20241024	113300	293516060	15800	15800	15800	15800	0
570	20241024	113200	293516060	15800	15700	15800	15680	23
571	20241024	113100	293155000	15800	15720	15800	15700	401
572	20241024	113000	286858950	15810	15780	15810	15770	58
573	20241024	112900	285943900	15820	15800	15820	15800	96
574	20241024	112800	284426680	15780	15730	15800	15730	286
575	20241024	112700	279919890	15710	15710	15710	15710	100
576	20241024	112600	278348890	15700	15700	15700	15700	0
577	20241024	112500	278348890	15700	15700	15700	15700	17
578	20241024	112400	278081990	15680	15750	15750	15680	2
579	20241024	112300	278050560	15710	15670	15710	15670	248
580	20241024	112200	274159660	15680	15680	15680	15680	0
581	20241024	112100	274159660	15680	15680	15680	15680	100
582	20241024	112000	272591660	15680	15680	15680	15680	3
583	20241024	111900	272544620	15680	15680	15680	15680	323
584	20241024	111800	267479980	15680	15680	15680	15680	729
585	20241024	111700	256049260	15660	15660	15660	15660	10
586	20241024	111600	255892660	15660	15660	15660	15660	0
587	20241024	111500	255892660	15660	15610	15660	15610	488
588	20241024	111400	248261640	15610	15590	15610	15590	500
589	20241024	111300	240459040	15550	15550	15550	15550	100
590	20241024	111200	238904040	15540	15540	15540	15540	0
591	20241024	111100	238904040	15540	15540	15540	15540	0
592	20241024	111000	238904040	15540	15540	15540	15540	0
593	20241024	110900	238904040	15540	15540	15540	15540	0
594	20241024	110800	238904040	15540	15550	15550	15540	14
595	20241024	110700	238686400	15550	15550	15550	15550	52
596	20241024	110600	237877800	15550	15550	15550	15550	0
597	20241024	110500	237877800	15550	15550	15550	15550	4
598	20241024	110400	237815600	15560	15560	15560	15560	0
599	20241024	110300	237815600	15560	15560	15560	15560	0
600	20241024	110200	237815600	15560	15610	15610	15560	20
601	20241024	110100	237503700	15610	15610	15610	15610	1
602	20241024	110000	237488090	15540	15540	15540	15540	0
603	20241024	105900	237488090	15540	15540	15540	15540	0
604	20241024	105800	237488090	15540	15600	15600	15540	60
605	20241024	105700	236554070	15610	15610	15610	15610	0
606	20241024	105600	236554070	15610	15610	15610	15610	10
607	20241024	105500	236397970	15610	15610	15610	15610	11
608	20241024	105400	236226260	15610	15610	15610	15610	30
609	20241024	105300	235757960	15610	15610	15610	15610	0
610	20241024	105200	235757960	15610	15610	15610	15610	1
611	20241024	105100	235742350	15540	15540	15540	15540	200
612	20241024	105000	232634350	15610	15610	15610	15610	3
613	20241024	104900	232587520	15610	15610	15610	15610	2
614	20241024	104800	232556300	15540	15550	15550	15540	10
615	20241024	104700	232400840	15610	15610	15610	15610	0
616	20241024	104600	232400840	15610	15610	15610	15610	11
617	20241024	104500	232229130	15610	15540	15610	15540	3
618	20241024	104400	232182370	15540	15540	15540	15540	0
619	20241024	104300	232182370	15540	15540	15540	15540	0
620	20241024	104200	232182370	15540	15540	15540	15540	75
621	20241024	104100	231016870	15610	15540	15610	15540	130
622	20241024	104000	228989670	15540	15540	15540	15540	30
623	20241024	103900	228523470	15540	15540	15540	15540	200
624	20241024	103800	225415470	15550	15550	15550	15550	0
625	20241024	103700	225415470	15550	15550	15550	15550	154
626	20241024	103600	223020770	15550	15550	15550	15550	5
627	20241024	103500	222943020	15550	15550	15550	15550	5
628	20241024	103400	222865270	15540	15540	15540	15540	0
629	20241024	103300	222865270	15540	15610	15610	15540	133
630	20241024	103200	220798320	15540	15540	15540	15540	10
631	20241024	103100	220642920	15540	15540	15540	15540	70
632	20241024	103000	219555120	15540	15560	15560	15540	1788
633	20241024	102900	191742070	15560	15560	15560	15560	0
634	20241024	102800	191742070	15560	15560	15560	15560	0
635	20241024	102700	191742070	15560	15560	15560	15560	1
636	20241024	102600	191726510	15560	15560	15560	15560	0
637	20241024	102500	191726510	15560	15570	15570	15560	500
638	20241024	102400	183945710	15560	15560	15560	15560	0
639	20241024	102300	183945710	15560	15560	15560	15560	1
640	20241024	102200	183930150	15560	15610	15610	15560	204
641	20241024	102100	180751300	15610	15610	15610	15610	69
642	20241024	102000	179674210	15610	15610	15610	15610	0
643	20241024	101900	179674210	15610	15610	15610	15610	0
644	20241024	101800	179674210	15610	15610	15610	15610	2
645	20241024	101700	179642990	15610	15610	15610	15610	2
646	20241024	101600	179611770	15600	15610	15610	15580	16
647	20241024	101500	179362050	15580	15580	15580	15580	1
648	20241024	101400	179346470	15580	15580	15580	15580	0
649	20241024	101300	179346470	15580	15580	15580	15580	0
650	20241024	101200	179346470	15580	15610	15610	15580	169
651	20241024	101100	176710420	15610	15610	15610	15610	2
652	20241024	101000	176679200	15610	15610	15610	15610	34
653	20241024	100900	176148460	15610	15620	15620	15610	3
654	20241024	100800	176101610	15620	15620	15620	15620	71
655	20241024	100700	174992590	15620	15600	15620	15600	136
656	20241024	100600	172868350	15600	15620	15620	15600	10
657	20241024	100500	172712270	15620	15620	15620	15620	8
658	20241024	100400	172587310	15620	15620	15620	15620	7
659	20241024	100300	172477970	15620	15620	15620	15620	9
660	20241024	100200	172337390	15580	15580	15580	15580	458
661	20241024	100100	165201750	15580	15590	15630	15580	125
662	20241024	100000	163253400	15630	15610	15630	15610	90
663	20241024	095900	161848100	15610	15620	15620	15600	5
664	20241024	095800	161770060	15600	15620	15620	15600	4
665	20241024	095700	161707620	15620	15620	15620	15620	1
666	20241024	095600	161692000	15580	15580	15580	15580	501
667	20241024	095500	153886420	15580	15580	15580	15580	0
668	20241024	095400	153886420	15580	15580	15580	15580	20
669	20241024	095300	153574820	15640	15640	15640	15640	0
670	20241024	095200	153574820	15640	15640	15640	15640	0
671	20241024	095100	153574820	15640	15580	15640	15580	62
672	20241024	095000	152608740	15580	15590	15590	15580	77
673	20241024	094900	151409060	15580	15580	15580	15580	0
674	20241024	094800	151409060	15580	15580	15580	15580	220
675	20241024	094700	147981460	15650	15650	15650	15650	84
676	20241024	094600	146666860	15560	15560	15560	15560	0
677	20241024	094500	146666860	15560	15560	15560	15560	20
678	20241024	094400	146355660	15620	15650	15650	15620	11
679	20241024	094300	146183540	15650	15650	15650	15650	0
680	20241024	094200	146183540	15650	15650	15650	15650	1
681	20241024	094100	146167890	15650	15650	15650	15550	30
682	20241024	094000	145700990	15650	15650	15650	15550	106
683	20241024	093900	144049590	15650	15550	15650	15540	526
684	20241024	093800	135873320	15540	15540	15540	15540	0
685	20241024	093700	135873320	15540	15540	15540	15540	0
686	20241024	093600	135873320	15540	15540	15540	15540	40
687	20241024	093500	135251720	15540	15620	15660	15540	342
688	20241024	093400	129911560	15540	15560	15560	15540	414
689	20241024	093300	123475390	15550	15550	15550	15550	0
690	20241024	093200	123475390	15550	15550	15550	15550	0
691	20241024	093100	123475390	15550	15550	15550	15550	50
692	20241024	093000	122697890	15620	15620	15620	15620	10
693	20241024	092900	122541690	15650	15600	15650	15600	50
694	20241024	092800	121760790	15600	15600	15600	15600	1
695	20241024	092700	121745190	15600	15530	15600	15530	401
696	20241024	092600	115489660	15600	15600	15600	15600	2
697	20241024	092500	115458460	15600	15570	15600	15570	204
698	20241024	092400	112278270	15520	15520	15520	15520	100
699	20241024	092300	110726270	15510	15510	15510	15510	3
700	20241024	092200	110679740	15510	15520	15520	15500	640
701	20241024	092100	100754190	15520	15540	15540	15520	130
702	20241024	092000	98735980	15570	15570	15570	15570	5
703	20241024	091900	98658130	15570	15530	15570	15500	1046
704	20241024	091800	82427660	15530	15530	15530	15530	112
705	20241024	091700	80688300	15530	15590	15590	15530	244
706	20241024	091600	76887340	15560	15580	15580	15550	636
707	20241024	091500	66992570	15580	15650	15650	15570	769
708	20241024	091400	54994750	15610	15610	15610	15610	30
709	20241024	091300	54526450	15610	15610	15610	15610	106
710	20241024	091200	52871790	15610	15610	15610	15610	117
711	20241024	091100	51045420	15690	15610	15690	15610	7
712	20241024	091000	50935670	15690	15690	15690	15690	2
713	20241024	090900	50904290	15610	15620	15620	15610	432
714	20241024	090800	44156470	15620	15630	15630	15620	182
715	20241024	090700	41312980	15620	15630	15630	15620	631
716	20241024	090600	31455450	15630	15630	15630	15630	0
717	20241024	090500	31455450	15630	15630	15630	15620	291
718	20241024	090400	26909080	15620	15620	15620	15620	0
719	20241024	090300	26909080	15620	15630	15720	15620	269
720	20241024	090200	22704630	15620	15660	15660	15620	829
721	20241024	090100	9740220	15660	15660	15660	15630	259
722	20241024	090000	5684580	15660	15660	15660	15660	363