KissMeData/017510/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190300	1053562020	5040	5040	5040	5040	10016
3	20241024	190200	1053562020	5040	5040	5040	5040	0
4	20241024	190100	1053562020	5040	5040	5040	5040	0
5	20241024	190000	1053562020	5040	5040	5040	5040	0
6	20241024	185900	1053562020	5040	5040	5040	5040	0
7	20241024	185800	1053562020	5040	5040	5040	5040	0
8	20241024	185700	1053562020	5040	5040	5040	5040	0
9	20241024	185600	1053562020	5040	5040	5040	5040	0
10	20241024	185500	1053562020	5040	5040	5040	5040	0
11	20241024	185400	1053562020	5040	5040	5040	5040	0
12	20241024	185300	1053562020	5040	5040	5040	5040	0
13	20241024	185200	1053562020	5040	5040	5040	5040	0
14	20241024	185100	1053562020	5040	5040	5040	5040	0
15	20241024	185000	1053562020	5040	5040	5040	5040	0
16	20241024	184900	1053562020	5040	5040	5040	5040	0
17	20241024	184800	1053562020	5040	5040	5040	5040	0
18	20241024	184700	1053562020	5040	5040	5040	5040	0
19	20241024	184600	1053562020	5040	5040	5040	5040	0
20	20241024	184500	1053562020	5040	5040	5040	5040	0
21	20241024	184400	1053562020	5040	5040	5040	5040	0
22	20241024	184300	1053562020	5040	5040	5040	5040	0
23	20241024	184200	1053562020	5040	5040	5040	5040	0
24	20241024	184100	1053562020	5040	5040	5040	5040	0
25	20241024	184000	1053562020	5040	5040	5040	5040	0
26	20241024	183900	1053562020	5040	5040	5040	5040	0
27	20241024	183800	1053562020	5040	5040	5040	5040	0
28	20241024	183700	1053562020	5040	5040	5040	5040	0
29	20241024	183600	1053562020	5040	5040	5040	5040	0
30	20241024	183500	1053562020	5040	5040	5040	5040	0
31	20241024	183400	1053562020	5040	5040	5040	5040	0
32	20241024	183300	1053562020	5040	5040	5040	5040	10016
33	20241024	183200	1053562020	5040	5040	5040	5040	0
34	20241024	183100	1053562020	5040	5040	5040	5040	0
35	20241024	183000	1053562020	5040	5040	5040	5040	0
36	20241024	182900	1053562020	5040	5040	5040	5040	0
37	20241024	182800	1053562020	5040	5040	5040	5040	0
38	20241024	182700	1053562020	5040	5040	5040	5040	0
39	20241024	182600	1053562020	5040	5040	5040	5040	0
40	20241024	182500	1053562020	5040	5040	5040	5040	0
41	20241024	182400	1053562020	5040	5040	5040	5040	0
42	20241024	182300	1053562020	5040	5040	5040	5040	0
43	20241024	182200	1053562020	5040	5040	5040	5040	0
44	20241024	182100	1053562020	5040	5040	5040	5040	0
45	20241024	182000	1053562020	5040	5040	5040	5040	0
46	20241024	181900	1053562020	5040	5040	5040	5040	0
47	20241024	181800	1053562020	5040	5040	5040	5040	0
48	20241024	181700	1053562020	5040	5040	5040	5040	0
49	20241024	181600	1053562020	5040	5040	5040	5040	0
50	20241024	181500	1053562020	5040	5040	5040	5040	0
51	20241024	181400	1053562020	5040	5040	5040	5040	0
52	20241024	181300	1053562020	5040	5040	5040	5040	0
53	20241024	181200	1053562020	5040	5040	5040	5040	0
54	20241024	181100	1053562020	5040	5040	5040	5040	0
55	20241024	181000	1053562020	5040	5040	5040	5040	0
56	20241024	180900	1053562020	5040	5040	5040	5040	0
57	20241024	180800	1053562020	5040	5040	5040	5040	0
58	20241024	180700	1053562020	5040	5040	5040	5040	0
59	20241024	180600	1053562020	5040	5040	5040	5040	0
60	20241024	180500	1053562020	5040	5040	5040	5040	0
61	20241024	180400	1053562020	5040	5040	5040	5040	0
62	20241024	180300	1053562020	5040	5040	5040	5040	10016
63	20241024	180200	1053562020	5040	5040	5040	5040	0
64	20241024	180100	1053562020	5040	5040	5040	5040	0
65	20241024	180000	1053562020	5040	5040	5040	5040	0
66	20241024	175900	1053562020	5040	5040	5040	5040	0
67	20241024	175800	1053562020	5040	5040	5040	5040	0
68	20241024	175700	1053562020	5040	5040	5040	5040	0
69	20241024	175600	1053562020	5040	5040	5040	5040	0
70	20241024	175500	1053562020	5040	5040	5040	5040	0
71	20241024	175400	1053562020	5040	5040	5040	5040	0
72	20241024	175300	1053562020	5040	5040	5040	5040	0
73	20241024	175200	1053562020	5040	5040	5040	5040	0
74	20241024	175100	1053562020	5040	5040	5040	5040	0
75	20241024	175000	1053562020	5040	5040	5040	5040	0
76	20241024	174900	1053562020	5040	5040	5040	5040	0
77	20241024	174800	1053562020	5040	5040	5040	5040	0
78	20241024	174700	1053562020	5040	5040	5040	5040	0
79	20241024	174600	1053562020	5040	5040	5040	5040	0
80	20241024	174500	1053562020	5040	5040	5040	5040	0
81	20241024	174400	1053562020	5040	5040	5040	5040	0
82	20241024	174300	1053562020	5040	5040	5040	5040	0
83	20241024	174200	1053562020	5040	5040	5040	5040	0
84	20241024	174100	1053562020	5040	5040	5040	5040	0
85	20241024	174000	1053562020	5040	5040	5040	5040	0
86	20241024	173900	1053562020	5040	5040	5040	5040	0
87	20241024	173800	1053562020	5040	5040	5040	5040	0
88	20241024	173700	1053562020	5040	5040	5040	5040	0
89	20241024	173600	1053562020	5040	5040	5040	5040	0
90	20241024	173500	1053562020	5040	5040	5040	5040	0
91	20241024	173400	1053562020	5040	5040	5040	5040	0
92	20241024	173300	1053562020	5040	5040	5040	5040	10016
93	20241024	173200	1053562020	5040	5040	5040	5040	0
94	20241024	173100	1053562020	5040	5040	5040	5040	0
95	20241024	173000	1053562020	5040	5040	5040	5040	0
96	20241024	172900	1053562020	5040	5040	5040	5040	0
97	20241024	172800	1053562020	5040	5040	5040	5040	0
98	20241024	172700	1053562020	5040	5040	5040	5040	0
99	20241024	172600	1053562020	5040	5040	5040	5040	0
100	20241024	172500	1053562020	5040	5040	5040	5040	0
101	20241024	172400	1053562020	5040	5040	5040	5040	0
102	20241024	172300	1053562020	5040	5040	5040	5040	0
103	20241024	172200	1053562020	5040	5040	5040	5040	0
104	20241024	172100	1053562020	5040	5040	5040	5040	0
105	20241024	172000	1053562020	5040	5040	5040	5040	0
106	20241024	171900	1053562020	5040	5040	5040	5040	0
107	20241024	171800	1053562020	5040	5040	5040	5040	0
108	20241024	171700	1053562020	5040	5040	5040	5040	0
109	20241024	171600	1053562020	5040	5040	5040	5040	0
110	20241024	171500	1053562020	5040	5040	5040	5040	0
111	20241024	171400	1053562020	5040	5040	5040	5040	0
112	20241024	171300	1053562020	5040	5040	5040	5040	0
113	20241024	171200	1053562020	5040	5040	5040	5040	0
114	20241024	171100	1053562020	5040	5040	5040	5040	0
115	20241024	171000	1053562020	5040	5040	5040	5040	0
116	20241024	170900	1053562020	5040	5040	5040	5040	0
117	20241024	170800	1053562020	5040	5040	5040	5040	0
118	20241024	170700	1053562020	5040	5040	5040	5040	0
119	20241024	170600	1053562020	5040	5040	5040	5040	0
120	20241024	170500	1053562020	5040	5040	5040	5040	0
121	20241024	170400	1053562020	5040	5040	5040	5040	0
122	20241024	170300	1053562020	5040	5040	5040	5040	10016
123	20241024	170200	1053562020	5040	5040	5040	5040	0
124	20241024	170100	1053562020	5040	5040	5040	5040	0
125	20241024	170000	1053562020	5040	5040	5040	5040	0
126	20241024	165900	1053562020	5040	5040	5040	5040	0
127	20241024	165800	1053562020	5040	5040	5040	5040	0
128	20241024	165700	1053562020	5040	5040	5040	5040	0
129	20241024	165600	1053562020	5040	5040	5040	5040	0
130	20241024	165500	1053562020	5040	5040	5040	5040	0
131	20241024	165400	1053562020	5040	5040	5040	5040	0
132	20241024	165300	1053562020	5040	5040	5040	5040	0
133	20241024	165200	1053562020	5040	5040	5040	5040	0
134	20241024	165100	1053562020	5040	5040	5040	5040	0
135	20241024	165000	1053562020	5040	5040	5040	5040	0
136	20241024	164900	1053562020	5040	5040	5040	5040	0
137	20241024	164800	1053562020	5040	5040	5040	5040	0
138	20241024	164700	1053562020	5040	5040	5040	5040	0
139	20241024	164600	1053562020	5040	5040	5040	5040	0
140	20241024	164500	1053562020	5040	5040	5040	5040	0
141	20241024	164400	1053562020	5040	5040	5040	5040	0
142	20241024	164300	1053562020	5040	5040	5040	5040	0
143	20241024	164200	1053562020	5040	5040	5040	5040	0
144	20241024	164100	1053562020	5040	5040	5040	5040	0
145	20241024	164000	1053562020	5040	5040	5040	5040	0
146	20241024	163900	1053562020	5040	5040	5040	5040	0
147	20241024	163800	1053562020	5040	5040	5040	5040	0
148	20241024	163700	1053562020	5040	5040	5040	5040	0
149	20241024	163600	1053562020	5040	5040	5040	5040	0
150	20241024	163500	1053562020	5040	5040	5040	5040	0
151	20241024	163400	1053562020	5040	5040	5040	5040	0
152	20241024	163300	1053562020	5040	5040	5040	5040	10016
153	20241024	163200	1053562020	5040	5040	5040	5040	0
154	20241024	163100	1053562020	5040	5040	5040	5040	0
155	20241024	163000	1053562020	5040	5040	5040	5040	0
156	20241024	162900	1053562020	5040	5040	5040	5040	0
157	20241024	162800	1053562020	5040	5040	5040	5040	0
158	20241024	162700	1053562020	5040	5040	5040	5040	0
159	20241024	162600	1053562020	5040	5040	5040	5040	0
160	20241024	162500	1053562020	5040	5040	5040	5040	0
161	20241024	162400	1053562020	5040	5040	5040	5040	0
162	20241024	162300	1053562020	5040	5040	5040	5040	0
163	20241024	162200	1053562020	5040	5040	5040	5040	0
164	20241024	162100	1053562020	5040	5040	5040	5040	0
165	20241024	162000	1053562020	5040	5040	5040	5040	0
166	20241024	161900	1053562020	5040	5040	5040	5040	0
167	20241024	161800	1053562020	5040	5040	5040	5040	0
168	20241024	161700	1053562020	5040	5040	5040	5040	0
169	20241024	161600	1053562020	5040	5040	5040	5040	0
170	20241024	161500	1053562020	5040	5040	5040	5040	0
171	20241024	161400	1053562020	5040	5040	5040	5040	0
172	20241024	161300	1053562020	5040	5040	5040	5040	0
173	20241024	161200	1053562020	5040	5040	5040	5040	0
174	20241024	161100	1053562020	5040	5040	5040	5040	0
175	20241024	161000	1053562020	5040	5040	5040	5040	0
176	20241024	160900	1053562020	5040	5040	5040	5040	0
177	20241024	160800	1053562020	5040	5040	5040	5040	0
178	20241024	160700	1053562020	5040	5040	5040	5040	0
179	20241024	160600	1053562020	5040	5040	5040	5040	0
180	20241024	160500	1053562020	5040	5040	5040	5040	0
181	20241024	160400	1053562020	5040	5040	5040	5040	0
182	20241024	160300	1053562020	5040	5040	5040	5040	10016
183	20241024	160200	1053562020	5040	5040	5040	5040	0
184	20241024	160100	1053562020	5040	5040	5040	5040	0
185	20241024	160000	1053562020	5040	5040	5040	5040	0
186	20241024	155900	1053562020	5040	5040	5040	5040	0
187	20241024	155800	1053562020	5040	5040	5040	5040	0
188	20241024	155700	1053562020	5040	5040	5040	5040	0
189	20241024	155600	1053562020	5040	5040	5040	5040	0
190	20241024	155500	1053562020	5040	5040	5040	5040	0
191	20241024	155400	1053562020	5040	5040	5040	5040	0
192	20241024	155300	1053562020	5040	5040	5040	5040	0
193	20241024	155200	1053562020	5040	5040	5040	5040	0
194	20241024	155100	1053562020	5040	5040	5040	5040	0
195	20241024	155000	1053562020	5040	5040	5040	5040	0
196	20241024	154900	1053562020	5040	5040	5040	5040	0
197	20241024	154800	1053562020	5040	5040	5040	5040	0
198	20241024	154700	1053562020	5040	5040	5040	5040	0
199	20241024	154600	1053562020	5040	5040	5040	5040	0
200	20241024	154500	1053562020	5040	5040	5040	5040	0
201	20241024	154400	1053562020	5040	5040	5040	5040	0
202	20241024	154300	1053562020	5040	5040	5040	5040	0
203	20241024	154200	1053562020	5040	5040	5040	5040	0
204	20241024	154100	1053562020	5040	5040	5040	5040	0
205	20241024	154000	1053562020	5040	5040	5040	5040	0
206	20241024	153900	1053562020	5040	5040	5040	5040	0
207	20241024	153800	1053562020	5040	5040	5040	5040	0
208	20241024	153700	1053562020	5040	5040	5040	5040	0
209	20241024	153600	1053562020	5040	5040	5040	5040	0
210	20241024	153500	1053562020	5040	5040	5040	5040	0
211	20241024	153400	1053562020	5040	5040	5040	5040	0
212	20241024	153300	1053562020	5040	5040	5040	5040	10016
213	20241024	153200	1053562020	5040	5040	5040	5040	0
214	20241024	153100	1053562020	5040	5040	5040	5040	0
215	20241024	153000	1053562020	5040	5040	5040	5040	10016
216	20241024	152900	1003081380	5050	5050	5050	5050	0
217	20241024	152800	1003081380	5050	5050	5050	5050	0
218	20241024	152700	1003081380	5050	5050	5050	5050	0
219	20241024	152600	1003081380	5050	5050	5050	5050	0
220	20241024	152500	1003081380	5050	5050	5050	5050	0
221	20241024	152400	1003081380	5050	5050	5050	5050	0
222	20241024	152300	1003081380	5050	5050	5050	5050	0
223	20241024	152200	1003081380	5050	5050	5050	5050	0
224	20241024	152100	1003081380	5050	5050	5050	5050	0
225	20241024	152000	1003081380	5050	5050	5050	5050	0
226	20241024	151900	1003081380	5050	5070	5080	5050	861
227	20241024	151800	998716940	5040	5080	5080	5040	659
228	20241024	151700	995392990	5080	5060	5080	5060	102
229	20241024	151600	994876830	5060	5060	5060	5040	5854
230	20241024	151500	965328570	5060	5060	5060	5060	2155
231	20241024	151400	954424270	5090	5090	5090	5090	310
232	20241024	151300	952846370	5090	5090	5090	5090	100
233	20241024	151200	952337370	5090	5080	5090	5060	3001
234	20241024	151100	937130280	5090	5090	5090	5090	976
235	20241024	151000	932162440	5090	5090	5090	5090	40
236	20241024	150900	931958840	5080	5080	5080	5080	15
237	20241024	150800	931882640	5080	5100	5100	5080	3
238	20241024	150700	931867360	5070	5070	5070	5070	196
239	20241024	150600	930873640	5080	5080	5080	5080	100
240	20241024	150500	930365640	5070	5070	5070	5070	964
241	20241024	150400	925478160	5100	5100	5100	5100	0
242	20241024	150300	925478160	5100	5100	5100	5100	0
243	20241024	150200	925478160	5100	5080	5100	5080	1032
244	20241024	150100	920227040	5080	5080	5080	5080	0
245	20241024	150000	920227040	5080	5080	5080	5080	0
246	20241024	145900	920227040	5080	5080	5080	5080	140
247	20241024	145800	919515840	5100	5080	5100	5080	23
248	20241024	145700	919398960	5110	5110	5110	5080	12
249	20241024	145600	919337940	5080	5080	5080	5080	358
250	20241024	145500	917519300	5080	5080	5080	5080	310
251	20241024	145400	915944500	5090	5090	5100	5090	1670
252	20241024	145300	907433000	5090	5090	5090	5090	3399
253	20241024	145200	890132090	5090	5090	5090	5090	10
254	20241024	145100	890081190	5100	5110	5110	5090	1755
255	20241024	145000	881147710	5090	5090	5090	5090	500
256	20241024	144900	878602710	5090	5090	5090	5090	0
257	20241024	144800	878602710	5090	5090	5090	5090	0
258	20241024	144700	878602710	5090	5090	5090	5090	0
259	20241024	144600	878602710	5090	5090	5090	5090	687
260	20241024	144500	875105880	5100	5090	5100	5090	24
261	20241024	144400	874983630	5100	5100	5100	5100	142
262	20241024	144300	874259430	5120	5100	5120	5100	209
263	20241024	144200	873192340	5110	5100	5110	5100	5
264	20241024	144100	873166830	5100	5100	5100	5100	279
265	20241024	144000	871743930	5100	5090	5100	5090	873
266	20241024	143900	867297650	5090	5090	5090	5090	71
267	20241024	143800	866936260	5090	5100	5100	5090	222
268	20241024	143700	865804170	5100	5100	5100	5100	200
269	20241024	143600	864784170	5090	5090	5090	5090	1092
270	20241024	143500	859225890	5090	5090	5090	5090	0
271	20241024	143400	859225890	5090	5100	5100	5090	68
272	20241024	143300	858879590	5090	5090	5090	5090	201
273	20241024	143200	857856500	5060	5060	5060	5060	0
274	20241024	143100	857856500	5060	5060	5060	5060	72
275	20241024	143000	857492180	5090	5060	5090	5060	1046
276	20241024	142900	852175420	5070	5070	5070	5070	3065
277	20241024	142800	836635870	5090	5090	5090	5090	0
278	20241024	142700	836635870	5090	5090	5090	5090	1
279	20241024	142600	836630780	5090	5090	5090	5090	0
280	20241024	142500	836630780	5090	5090	5090	5090	1
281	20241024	142400	836625690	5090	5100	5100	5090	2
282	20241024	142300	836615500	5100	5070	5100	5060	1001
283	20241024	142200	831547350	5070	5070	5070	5070	0
284	20241024	142100	831547350	5070	5080	5080	5070	147
285	20241024	142000	830801440	5100	5100	5100	5100	1
286	20241024	141900	830796340	5080	5090	5090	5080	168
287	20241024	141800	829942220	5090	5090	5090	5090	0
288	20241024	141700	829942220	5090	5090	5090	5090	32
289	20241024	141600	829779340	5090	5090	5090	5090	14
290	20241024	141500	829708080	5070	5070	5070	5070	0
291	20241024	141400	829708080	5070	5090	5090	5070	180
292	20241024	141300	828795440	5080	5080	5080	5080	21
293	20241024	141200	828688760	5090	5080	5090	5080	18
294	20241024	141100	828597290	5080	5080	5080	5080	10
295	20241024	141000	828546490	5080	5080	5080	5080	0
296	20241024	140900	828546490	5080	5080	5080	5080	10
297	20241024	140800	828495690	5080	5080	5080	5080	0
298	20241024	140700	828495690	5080	5080	5080	5080	107
299	20241024	140600	827952130	5080	5080	5080	5080	121
300	20241024	140500	827337450	5100	5100	5100	5100	0
301	20241024	140400	827337450	5100	5100	5100	5100	0
302	20241024	140300	827337450	5100	5100	5100	5100	2
303	20241024	140200	827327250	5090	5090	5090	5090	0
304	20241024	140100	827327250	5090	5090	5090	5090	211
305	20241024	140000	826253260	5100	5100	5100	5100	0
306	20241024	135900	826253260	5100	5100	5100	5100	104
307	20241024	135800	825722860	5090	5090	5090	5090	276
308	20241024	135700	824318020	5090	5080	5090	5080	5
309	20241024	135600	824292580	5060	5090	5090	5060	1280
310	20241024	135500	817805200	5100	5100	5100	5100	0
311	20241024	135400	817805200	5100	5100	5100	5100	20
312	20241024	135300	817703200	5080	5100	5100	5080	2769
313	20241024	135200	803635680	5110	5110	5110	5110	30
314	20241024	135100	803482380	5120	5120	5120	5120	0
315	20241024	135000	803482380	5120	5120	5120	5120	547
316	20241024	134900	800681740	5120	5110	5120	5110	1442
317	20241024	134800	793298980	5100	5090	5100	5090	3689
318	20241024	134700	774489540	5090	5090	5090	5090	800
319	20241024	134600	770417540	5100	5100	5100	5100	1
320	20241024	134500	770412440	5100	5100	5100	5100	0
321	20241024	134400	770412440	5100	5090	5100	5090	526
322	20241024	134300	767735090	5090	5090	5090	5090	1
323	20241024	134200	767730000	5070	5070	5070	5070	525
324	20241024	134100	765068250	5070	5070	5070	5070	23
325	20241024	134000	764951640	5070	5070	5070	5070	1635
326	20241024	133900	756662190	5070	5070	5070	5070	0
327	20241024	133800	756662190	5070	5070	5070	5070	0
328	20241024	133700	756662190	5070	5070	5070	5070	32
329	20241024	133600	756499950	5070	5070	5070	5070	0
330	20241024	133500	756499950	5070	5080	5080	5070	1480
331	20241024	133400	748981660	5100	5100	5100	5100	0
332	20241024	133300	748981660	5100	5100	5100	5100	0
333	20241024	133200	748981660	5100	5100	5100	5100	1
334	20241024	133100	748976560	5090	5090	5090	5090	0
335	20241024	133000	748976560	5090	5090	5090	5080	695
336	20241024	132900	745444360	5090	5090	5090	5090	5
337	20241024	132800	745418910	5090	5090	5090	5090	0
338	20241024	132700	745418910	5090	5090	5090	5090	126
339	20241024	132600	744777570	5090	5090	5090	5090	1
340	20241024	132500	744772480	5090	5090	5090	5090	0
341	20241024	132400	744772480	5090	5090	5090	5090	14
342	20241024	132300	744701220	5090	5090	5090	5090	10
343	20241024	132200	744650320	5110	5110	5110	5110	50
344	20241024	132100	744394820	5110	5110	5110	5110	6
345	20241024	132000	744364160	5090	5090	5090	5090	0
346	20241024	131900	744364160	5090	5090	5090	5090	2
347	20241024	131800	744353980	5110	5110	5110	5110	0
348	20241024	131700	744353980	5110	5090	5110	5090	272
349	20241024	131600	742969480	5110	5100	5110	5090	107
350	20241024	131500	742423810	5120	5120	5130	5100	697
351	20241024	131400	738857520	5130	5080	5170	5070	7716
352	20241024	131300	699243840	5070	5070	5070	5070	406
353	20241024	131200	697185420	5070	5070	5070	5070	0
354	20241024	131100	697185420	5070	5070	5070	5070	0
355	20241024	131000	697185420	5070	5070	5070	5070	0
356	20241024	130900	697185420	5070	5070	5070	5070	100
357	20241024	130800	696678420	5100	5100	5100	5100	0
358	20241024	130700	696678420	5100	5100	5100	5100	0
359	20241024	130600	696678420	5100	5100	5100	5100	0
360	20241024	130500	696678420	5100	5100	5100	5100	5
361	20241024	130400	696652920	5100	5100	5100	5100	0
362	20241024	130300	696652920	5100	5100	5100	5100	15
363	20241024	130200	696576420	5100	5100	5100	5100	0
364	20241024	130100	696576420	5100	5070	5100	5070	1276
365	20241024	130000	690107070	5080	5080	5080	5080	200
366	20241024	125900	689091070	5100	5100	5100	5100	2
367	20241024	125800	689080870	5080	5080	5080	5080	0
368	20241024	125700	689080870	5080	5080	5080	5080	0
369	20241024	125600	689080870	5080	5080	5080	5080	0
370	20241024	125500	689080870	5080	5080	5080	5080	0
371	20241024	125400	689080870	5080	5080	5080	5080	2
372	20241024	125300	689070710	5100	5100	5100	5100	0
373	20241024	125200	689070710	5100	5100	5100	5100	0
374	20241024	125100	689070710	5100	5100	5100	5100	0
375	20241024	125000	689070710	5100	5100	5100	5100	338
376	20241024	124900	687346910	5090	5080	5090	5080	2099
377	20241024	124800	676679990	5080	5090	5090	5080	3480
378	20241024	124700	659001540	5090	5090	5090	5090	10
379	20241024	124600	658950640	5080	5080	5080	5080	0
380	20241024	124500	658950640	5080	5090	5090	5080	722
381	20241024	124400	655280880	5090	5090	5090	5090	4
382	20241024	124300	655260520	5100	5090	5100	5090	1474
383	20241024	124200	647757820	5090	5120	5120	5090	469
384	20241024	124100	645369570	5110	5120	5130	5110	92
385	20241024	124000	644898530	5130	5150	5150	5100	2975
386	20241024	123900	629711550	5150	5130	5150	5130	1097
387	20241024	123800	624068720	5130	5110	5130	5110	4175
388	20241024	123700	602676470	5100	5100	5100	5100	216
389	20241024	123600	601574870	5100	5080	5100	5080	3
390	20241024	123500	601559610	5100	5100	5100	5100	7
391	20241024	123400	601523910	5090	5090	5090	5080	61
392	20241024	123300	601213430	5090	5090	5090	5090	37
393	20241024	123200	601025100	5090	5090	5090	5090	8
394	20241024	123100	600984380	5090	5090	5090	5090	86
395	20241024	123000	600546640	5090	5090	5090	5090	0
396	20241024	122900	600546640	5090	5090	5090	5090	4
397	20241024	122800	600526280	5100	5100	5100	5100	8
398	20241024	122700	600485480	5090	5090	5090	5090	504
399	20241024	122600	597920120	5090	5090	5090	5090	0
400	20241024	122500	597920120	5090	5100	5100	5090	681
401	20241024	122400	594453820	5100	5100	5100	5100	40
402	20241024	122300	594249820	5100	5100	5100	5100	271
403	20241024	122200	592867720	5100	5090	5110	5090	20
404	20241024	122100	592765870	5090	5100	5100	5090	5
405	20241024	122000	592740380	5090	5090	5090	5090	0
406	20241024	121900	592740380	5090	5090	5090	5080	480
407	20241024	121800	590297200	5110	5110	5110	5110	0
408	20241024	121700	590297200	5110	5110	5110	5110	0
409	20241024	121600	590297200	5110	5100	5110	5100	486
410	20241024	121500	587814600	5100	5100	5100	5100	0
411	20241024	121400	587814600	5100	5100	5100	5100	4
412	20241024	121300	587794200	5120	5120	5120	5120	0
413	20241024	121200	587794200	5120	5120	5120	5120	0
414	20241024	121100	587794200	5120	5090	5120	5090	1501
415	20241024	121000	580154080	5120	5120	5120	5120	0
416	20241024	120900	580154080	5120	5090	5120	5090	45
417	20241024	120800	579924520	5110	5090	5110	5090	12
418	20241024	120700	579863420	5110	5100	5120	5090	155
419	20241024	120600	579074280	5100	5100	5100	5100	0
420	20241024	120500	579074280	5100	5100	5100	5100	0
421	20241024	120400	579074280	5100	5100	5100	5100	4
422	20241024	120300	579053880	5120	5120	5120	5120	0
423	20241024	120200	579053880	5120	5120	5120	5120	4
424	20241024	120100	579033400	5120	5120	5120	5120	100
425	20241024	120000	578521400	5120	5120	5120	5120	276
426	20241024	115900	577108280	5120	5110	5120	5110	724
427	20241024	115800	573402400	5120	5120	5120	5120	31
428	20241024	115700	573243680	5120	5120	5120	5120	22
429	20241024	115600	573131040	5120	5120	5120	5120	0
430	20241024	115500	573131040	5120	5120	5120	5120	1
431	20241024	115400	573125920	5110	5110	5110	5110	0
432	20241024	115300	573125920	5110	5100	5110	5100	281
433	20241024	115200	571690060	5100	5100	5100	5100	267
434	20241024	115100	570328360	5100	5100	5100	5100	0
435	20241024	115000	570328360	5100	5100	5100	5100	60
436	20241024	114900	570022360	5100	5100	5100	5100	390
437	20241024	114800	568033360	5100	5080	5100	5080	11
438	20241024	114700	567977460	5090	5080	5090	5080	4183
439	20241024	114600	546704540	5080	5080	5080	5080	80
440	20241024	114500	546298140	5080	5080	5080	5080	0
441	20241024	114400	546298140	5080	5050	5080	5050	296
442	20241024	114300	544803310	5080	5080	5080	5080	5
443	20241024	114200	544777910	5050	5050	5050	5050	86
444	20241024	114100	544343610	5050	5060	5060	5050	500
445	20241024	114000	541813950	5080	5080	5080	5080	0
446	20241024	113900	541813950	5080	5080	5080	5080	11
447	20241024	113800	541758070	5060	5060	5060	5060	197
448	20241024	113700	540761250	5070	5070	5070	5070	2084
449	20241024	113600	530195370	5050	5050	5050	5050	0
450	20241024	113500	530195370	5050	5050	5050	5050	49
451	20241024	113400	529947920	5070	5070	5070	5070	81
452	20241024	113300	529537250	5070	5070	5070	5070	5
453	20241024	113200	529511900	5070	5070	5070	5070	10
454	20241024	113100	529461200	5080	5080	5080	5080	50
455	20241024	113000	529207200	5080	5060	5080	5060	23
456	20241024	112900	529090690	5060	5060	5060	5060	208
457	20241024	112800	528038210	5060	5060	5060	5060	0
458	20241024	112700	528038210	5060	5060	5060	5060	31
459	20241024	112600	527881350	5070	5070	5070	5070	15
460	20241024	112500	527805300	5070	5070	5070	5070	101
461	20241024	112400	527293230	5070	5070	5070	5070	0
462	20241024	112300	527293230	5070	5070	5070	5070	901
463	20241024	112200	522725160	5060	5060	5060	5060	1860
464	20241024	112100	513313560	5060	5060	5060	5060	2
465	20241024	112000	513303440	5040	5040	5040	5040	10
466	20241024	111900	513253040	5050	5050	5050	5050	735
467	20241024	111800	509541290	5060	5060	5060	5060	0
468	20241024	111700	509541290	5060	5060	5060	5060	1226
469	20241024	111600	503337730	5060	5050	5060	5050	62
470	20241024	111500	503024620	5050	5050	5050	5050	0
471	20241024	111400	503024620	5050	5060	5060	5050	61
472	20241024	111300	502716460	5070	5070	5070	5070	0
473	20241024	111200	502716460	5070	5070	5070	5070	0
474	20241024	111100	502716460	5070	5070	5070	5070	1
475	20241024	111000	502711390	5070	5070	5070	5070	1
476	20241024	110900	502706320	5070	5070	5070	5070	188
477	20241024	110800	501753160	5070	5070	5070	5070	1
478	20241024	110700	501748090	5050	5050	5050	5050	21
479	20241024	110600	501642040	5060	5060	5060	5060	297
480	20241024	110500	500139220	5060	5060	5060	5060	3
481	20241024	110400	500124040	5040	5040	5040	5030	124
482	20241024	110300	499499700	5050	5050	5050	5050	328
483	20241024	110200	497843300	5060	5070	5070	5060	435
484	20241024	110100	495639110	5080	5080	5080	5080	198
485	20241024	110000	494633270	5080	5080	5080	5080	50
486	20241024	105900	494379270	5070	5070	5070	5070	1809
487	20241024	105800	485207640	5060	5060	5060	5060	1790
488	20241024	105700	476150240	5080	5080	5080	5080	0
489	20241024	105600	476150240	5080	5080	5080	5080	0
490	20241024	105500	476150240	5080	5060	5080	5060	10
491	20241024	105400	476099620	5080	5080	5080	5080	0
492	20241024	105300	476099620	5080	5060	5080	5060	138
493	20241024	105200	475400250	5060	5060	5060	5060	50
494	20241024	105100	475147250	5050	5050	5050	5050	111
495	20241024	105000	474586700	5050	5050	5050	5050	0
496	20241024	104900	474586700	5050	5050	5060	5050	412
497	20241024	104800	472502290	5020	5050	5060	5020	1429
498	20241024	104700	465276970	5060	5090	5100	5000	23917
499	20241024	104600	345063300	5100	5090	5100	5090	265
500	20241024	104500	343714260	5100	5100	5100	5100	10
501	20241024	104400	343663260	5110	5110	5110	5110	0
502	20241024	104300	343663260	5110	5110	5110	5110	1
503	20241024	104200	343658150	5090	5090	5090	5090	20
504	20241024	104100	343556350	5110	5110	5110	5110	0
505	20241024	104000	343556350	5110	5110	5110	5110	0
506	20241024	103900	343556350	5110	5110	5110	5110	0
507	20241024	103800	343556350	5110	5100	5110	5100	60
508	20241024	103700	343250340	5090	5090	5090	5090	0
509	20241024	103600	343250340	5090	5090	5090	5090	0
510	20241024	103500	343250340	5090	5080	5090	5080	308
511	20241024	103400	341684650	5090	5090	5090	5090	1022
512	20241024	103300	336482670	5090	5090	5090	5090	155
513	20241024	103200	335693720	5090	5090	5090	5090	0
514	20241024	103100	335693720	5090	5090	5090	5090	1
515	20241024	103000	335688630	5080	5080	5080	5080	0
516	20241024	102900	335688630	5080	5080	5080	5080	0
517	20241024	102800	335688630	5080	5080	5080	5080	94
518	20241024	102700	335211110	5080	5080	5080	5080	0
519	20241024	102600	335211110	5080	5080	5080	5080	50
520	20241024	102500	334957110	5080	5080	5080	5080	11
521	20241024	102400	334901230	5080	5080	5080	5080	0
522	20241024	102300	334901230	5080	5080	5080	5080	0
523	20241024	102200	334901230	5080	5070	5080	5070	310
524	20241024	102100	333326930	5070	5070	5070	5070	108
525	20241024	102000	332779370	5070	5070	5070	5070	50
526	20241024	101900	332525870	5070	5070	5070	5070	177
527	20241024	101800	331628480	5070	5070	5070	5070	1
528	20241024	101700	331623410	5070	5070	5070	5070	10
529	20241024	101600	331572710	5070	5070	5070	5070	21
530	20241024	101500	331466240	5070	5070	5070	5070	62
531	20241024	101400	331151900	5070	5070	5070	5070	0
532	20241024	101300	331151900	5070	5080	5080	5070	52
533	20241024	101200	330887760	5080	5080	5080	5080	0
534	20241024	101100	330887760	5080	5080	5080	5080	25
535	20241024	101000	330760760	5080	5080	5080	5080	0
536	20241024	100900	330760760	5080	5070	5080	5070	1076
537	20241024	100800	325304940	5070	5070	5070	5070	50
538	20241024	100700	325051440	5070	5070	5070	5070	10
539	20241024	100600	325000740	5060	5080	5080	5060	712
540	20241024	100500	321395580	5080	5080	5080	5080	0
541	20241024	100400	321395580	5080	5080	5080	5080	22
542	20241024	100300	321283820	5080	5070	5080	5070	1277
543	20241024	100200	314809330	5070	5070	5070	5070	1196
544	20241024	100100	308745610	5080	5080	5080	5080	104
545	20241024	100000	308217290	5090	5090	5090	5090	0
546	20241024	095900	308217290	5090	5090	5090	5090	0
547	20241024	095800	308217290	5090	5090	5090	5090	2
548	20241024	095700	308207110	5090	5070	5090	5070	1679
549	20241024	095600	299694540	5090	5090	5090	5090	40
550	20241024	095500	299490940	5080	5080	5080	5080	0
551	20241024	095400	299490940	5080	5080	5080	5080	10
552	20241024	095300	299440140	5080	5090	5090	5080	258
553	20241024	095200	298127500	5090	5090	5090	5090	50
554	20241024	095100	297873000	5090	5080	5090	5080	15
555	20241024	095000	297796750	5080	5080	5080	5080	0
556	20241024	094900	297796750	5080	5100	5100	5080	504
557	20241024	094800	295236330	5100	5080	5100	5080	15
558	20241024	094700	295160030	5080	5080	5080	5080	400
559	20241024	094600	293128030	5100	5100	5100	5100	0
560	20241024	094500	293128030	5100	5100	5100	5100	501
561	20241024	094400	290572930	5100	5100	5100	5100	0
562	20241024	094300	290572930	5100	5100	5100	5100	5
563	20241024	094200	290547430	5100	5090	5100	5090	685
564	20241024	094100	287060770	5090	5090	5090	5090	3
565	20241024	094000	287045500	5060	5070	5070	5060	1236
566	20241024	093900	280785750	5070	5070	5070	5070	719
567	20241024	093800	277140420	5090	5090	5090	5090	1
568	20241024	093700	277135330	5070	5070	5070	5070	1
569	20241024	093600	277130260	5090	5090	5090	5090	123
570	20241024	093500	276504190	5100	5060	5100	5060	565
571	20241024	093400	273643570	5070	5070	5070	5060	619
572	20241024	093300	270506300	5070	5060	5070	5060	51
573	20241024	093200	270248230	5050	5060	5070	5050	1349
574	20241024	093100	263431190	5070	5070	5070	5070	12
575	20241024	093000	263370350	5070	5070	5070	5070	200
576	20241024	092900	262356350	5070	5060	5070	5060	9
577	20241024	092800	262310740	5060	5070	5090	5060	700
578	20241024	092700	258758970	5070	5080	5080	5070	1530
579	20241024	092600	250991870	5080	5080	5080	5080	0
580	20241024	092500	250991870	5080	5090	5090	5080	1749
581	20241024	092400	242092390	5090	5100	5110	5090	73
582	20241024	092300	241720730	5090	5090	5090	5090	0
583	20241024	092200	241720730	5090	5090	5090	5090	0
584	20241024	092100	241720730	5090	5070	5110	5070	2462
585	20241024	092000	229227360	5070	5060	5070	5040	35
586	20241024	091900	229050240	5060	5020	5060	5020	769
587	20241024	091800	225171080	5010	5060	5060	5010	7674
588	20241024	091700	186452390	5070	5080	5080	5070	2579
589	20241024	091600	173376710	5080	5110	5110	5080	4501
590	20241024	091500	150474230	5110	5110	5110	5110	2010
591	20241024	091400	140203130	5120	5120	5120	5120	501
592	20241024	091300	137638010	5120	5120	5120	5120	108
593	20241024	091200	137085050	5110	5100	5110	5100	807
594	20241024	091100	132969280	5100	5100	5110	5100	603
595	20241024	091000	129889960	5100	5110	5110	5100	992
596	20241024	090900	124830260	5100	5110	5110	5100	1750
597	20241024	090800	115900260	5110	5110	5120	5110	1536
598	20241024	090700	108043960	5110	5100	5110	5100	439
599	20241024	090600	105805020	5110	5080	5120	5080	2642
600	20241024	090500	92376130	5080	5120	5120	5080	5246
601	20241024	090400	65634870	5120	5120	5130	5110	1106
602	20241024	090300	59969140	5120	5150	5160	5120	612
603	20241024	090200	56811420	5150	5100	5150	5100	3170
604	20241024	090100	40539500	5100	5120	5120	5100	4218
605	20241024	090000	18992230	5130	5150	5150	5130	3641