KissMeData/083500/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195600	338812940	9790	9790	9790	9790	100
3	20241024	195500	338812940	9790	9790	9790	9790	0
4	20241024	195400	338812940	9790	9790	9790	9790	0
5	20241024	195300	338812940	9790	9790	9790	9790	0
6	20241024	195200	338812940	9790	9790	9790	9790	0
7	20241024	195100	338812940	9790	9790	9790	9790	0
8	20241024	195000	338812940	9790	9790	9790	9790	0
9	20241024	194900	338812940	9790	9790	9790	9790	0
10	20241024	194800	338812940	9790	9790	9790	9790	0
11	20241024	194700	338812940	9790	9790	9790	9790	0
12	20241024	194600	338812940	9790	9790	9790	9790	0
13	20241024	194500	338812940	9790	9790	9790	9790	0
14	20241024	194400	338812940	9790	9790	9790	9790	0
15	20241024	194300	338812940	9790	9790	9790	9790	0
16	20241024	194200	338812940	9790	9790	9790	9790	0
17	20241024	194100	338812940	9790	9790	9790	9790	0
18	20241024	194000	338812940	9790	9790	9790	9790	0
19	20241024	193900	338812940	9790	9790	9790	9790	0
20	20241024	193800	338812940	9790	9790	9790	9790	0
21	20241024	193700	338812940	9790	9790	9790	9790	0
22	20241024	193600	338812940	9790	9790	9790	9790	0
23	20241024	193500	338812940	9790	9790	9790	9790	0
24	20241024	193400	338812940	9790	9790	9790	9790	0
25	20241024	193300	338812940	9790	9790	9790	9790	0
26	20241024	193200	338812940	9790	9790	9790	9790	0
27	20241024	193100	338812940	9790	9790	9790	9790	0
28	20241024	193000	338812940	9790	9790	9790	9790	0
29	20241024	192900	338812940	9790	9790	9790	9790	0
30	20241024	192800	338812940	9790	9790	9790	9790	0
31	20241024	192700	338812940	9790	9790	9790	9790	0
32	20241024	192600	338812940	9790	9790	9790	9790	100
33	20241024	192500	338812940	9790	9790	9790	9790	0
34	20241024	192400	338812940	9790	9790	9790	9790	0
35	20241024	192300	338812940	9790	9790	9790	9790	0
36	20241024	192200	338812940	9790	9790	9790	9790	0
37	20241024	192100	338812940	9790	9790	9790	9790	0
38	20241024	192000	338812940	9790	9790	9790	9790	0
39	20241024	191900	338812940	9790	9790	9790	9790	0
40	20241024	191800	338812940	9790	9790	9790	9790	0
41	20241024	191700	338812940	9790	9790	9790	9790	0
42	20241024	191600	338812940	9790	9790	9790	9790	0
43	20241024	191500	338812940	9790	9790	9790	9790	0
44	20241024	191400	338812940	9790	9790	9790	9790	0
45	20241024	191300	338812940	9790	9790	9790	9790	0
46	20241024	191200	338812940	9790	9790	9790	9790	0
47	20241024	191100	338812940	9790	9790	9790	9790	0
48	20241024	191000	338812940	9790	9790	9790	9790	0
49	20241024	190900	338812940	9790	9790	9790	9790	0
50	20241024	190800	338812940	9790	9790	9790	9790	0
51	20241024	190700	338812940	9790	9790	9790	9790	0
52	20241024	190600	338812940	9790	9790	9790	9790	0
53	20241024	190500	338812940	9790	9790	9790	9790	0
54	20241024	190400	338812940	9790	9790	9790	9790	0
55	20241024	190300	338812940	9790	9790	9790	9790	0
56	20241024	190200	338812940	9790	9790	9790	9790	0
57	20241024	190100	338812940	9790	9790	9790	9790	0
58	20241024	190000	338812940	9790	9790	9790	9790	0
59	20241024	185900	338812940	9790	9790	9790	9790	0
60	20241024	185800	338812940	9790	9790	9790	9790	0
61	20241024	185700	338812940	9790	9790	9790	9790	0
62	20241024	185600	338812940	9790	9790	9790	9790	100
63	20241024	185500	338812940	9790	9790	9790	9790	0
64	20241024	185400	338812940	9790	9790	9790	9790	0
65	20241024	185300	338812940	9790	9790	9790	9790	0
66	20241024	185200	338812940	9790	9790	9790	9790	0
67	20241024	185100	338812940	9790	9790	9790	9790	0
68	20241024	185000	338812940	9790	9790	9790	9790	0
69	20241024	184900	338812940	9790	9790	9790	9790	0
70	20241024	184800	338812940	9790	9790	9790	9790	0
71	20241024	184700	338812940	9790	9790	9790	9790	0
72	20241024	184600	338812940	9790	9790	9790	9790	0
73	20241024	184500	338812940	9790	9790	9790	9790	0
74	20241024	184400	338812940	9790	9790	9790	9790	0
75	20241024	184300	338812940	9790	9790	9790	9790	0
76	20241024	184200	338812940	9790	9790	9790	9790	0
77	20241024	184100	338812940	9790	9790	9790	9790	0
78	20241024	184000	338812940	9790	9790	9790	9790	0
79	20241024	183900	338812940	9790	9790	9790	9790	0
80	20241024	183800	338812940	9790	9790	9790	9790	0
81	20241024	183700	338812940	9790	9790	9790	9790	0
82	20241024	183600	338812940	9790	9790	9790	9790	0
83	20241024	183500	338812940	9790	9790	9790	9790	0
84	20241024	183400	338812940	9790	9790	9790	9790	0
85	20241024	183300	338812940	9790	9790	9790	9790	0
86	20241024	183200	338812940	9790	9790	9790	9790	0
87	20241024	183100	338812940	9790	9790	9790	9790	0
88	20241024	183000	338812940	9790	9790	9790	9790	0
89	20241024	182900	338812940	9790	9790	9790	9790	0
90	20241024	182800	338812940	9790	9790	9790	9790	0
91	20241024	182700	338812940	9790	9790	9790	9790	0
92	20241024	182600	338812940	9790	9790	9790	9790	100
93	20241024	182500	338812940	9790	9790	9790	9790	0
94	20241024	182400	338812940	9790	9790	9790	9790	0
95	20241024	182300	338812940	9790	9790	9790	9790	0
96	20241024	182200	338812940	9790	9790	9790	9790	0
97	20241024	182100	338812940	9790	9790	9790	9790	0
98	20241024	182000	338812940	9790	9790	9790	9790	0
99	20241024	181900	338812940	9790	9790	9790	9790	0
100	20241024	181800	338812940	9790	9790	9790	9790	0
101	20241024	181700	338812940	9790	9790	9790	9790	0
102	20241024	181600	338812940	9790	9790	9790	9790	0
103	20241024	181500	338812940	9790	9790	9790	9790	0
104	20241024	181400	338812940	9790	9790	9790	9790	0
105	20241024	181300	338812940	9790	9790	9790	9790	0
106	20241024	181200	338812940	9790	9790	9790	9790	0
107	20241024	181100	338812940	9790	9790	9790	9790	0
108	20241024	181000	338812940	9790	9790	9790	9790	0
109	20241024	180900	338812940	9790	9790	9790	9790	0
110	20241024	180800	338812940	9790	9790	9790	9790	0
111	20241024	180700	338812940	9790	9790	9790	9790	0
112	20241024	180600	338812940	9790	9790	9790	9790	0
113	20241024	180500	338812940	9790	9790	9790	9790	0
114	20241024	180400	338812940	9790	9790	9790	9790	0
115	20241024	180300	338812940	9790	9790	9790	9790	0
116	20241024	180200	338812940	9790	9790	9790	9790	0
117	20241024	180100	338812940	9790	9790	9790	9790	0
118	20241024	180000	338812940	9790	9790	9790	9790	0
119	20241024	175900	338812940	9790	9790	9790	9790	0
120	20241024	175800	338812940	9790	9790	9790	9790	0
121	20241024	175700	338812940	9790	9790	9790	9790	0
122	20241024	175600	338812940	9790	9790	9790	9790	100
123	20241024	175500	338812940	9790	9790	9790	9790	0
124	20241024	175400	338812940	9790	9790	9790	9790	0
125	20241024	175300	338812940	9790	9790	9790	9790	0
126	20241024	175200	338812940	9790	9790	9790	9790	0
127	20241024	175100	338812940	9790	9790	9790	9790	0
128	20241024	175000	338812940	9790	9790	9790	9790	0
129	20241024	174900	338812940	9790	9790	9790	9790	0
130	20241024	174800	338812940	9790	9790	9790	9790	0
131	20241024	174700	338812940	9790	9790	9790	9790	0
132	20241024	174600	338812940	9790	9790	9790	9790	0
133	20241024	174500	338812940	9790	9790	9790	9790	0
134	20241024	174400	338812940	9790	9790	9790	9790	0
135	20241024	174300	338812940	9790	9790	9790	9790	0
136	20241024	174200	338812940	9790	9790	9790	9790	0
137	20241024	174100	338812940	9790	9790	9790	9790	0
138	20241024	174000	338812940	9790	9790	9790	9790	0
139	20241024	173900	338812940	9790	9790	9790	9790	0
140	20241024	173800	338812940	9790	9790	9790	9790	0
141	20241024	173700	338812940	9790	9790	9790	9790	0
142	20241024	173600	338812940	9790	9790	9790	9790	0
143	20241024	173500	338812940	9790	9790	9790	9790	0
144	20241024	173400	338812940	9790	9790	9790	9790	0
145	20241024	173300	338812940	9790	9790	9790	9790	0
146	20241024	173200	338812940	9790	9790	9790	9790	0
147	20241024	173100	338812940	9790	9790	9790	9790	0
148	20241024	173000	338812940	9790	9790	9790	9790	0
149	20241024	172900	338812940	9790	9790	9790	9790	0
150	20241024	172800	338812940	9790	9790	9790	9790	0
151	20241024	172700	338812940	9790	9790	9790	9790	0
152	20241024	172600	338812940	9790	9790	9790	9790	100
153	20241024	172500	338812940	9790	9790	9790	9790	0
154	20241024	172400	338812940	9790	9790	9790	9790	0
155	20241024	172300	338812940	9790	9790	9790	9790	0
156	20241024	172200	338812940	9790	9790	9790	9790	0
157	20241024	172100	338812940	9790	9790	9790	9790	0
158	20241024	172000	338812940	9790	9790	9790	9790	0
159	20241024	171900	338812940	9790	9790	9790	9790	0
160	20241024	171800	338812940	9790	9790	9790	9790	0
161	20241024	171700	338812940	9790	9790	9790	9790	0
162	20241024	171600	338812940	9790	9790	9790	9790	0
163	20241024	171500	338812940	9790	9790	9790	9790	0
164	20241024	171400	338812940	9790	9790	9790	9790	0
165	20241024	171300	338812940	9790	9790	9790	9790	0
166	20241024	171200	338812940	9790	9790	9790	9790	0
167	20241024	171100	338812940	9790	9790	9790	9790	0
168	20241024	171000	338812940	9790	9790	9790	9790	0
169	20241024	170900	338812940	9790	9790	9790	9790	0
170	20241024	170800	338812940	9790	9790	9790	9790	0
171	20241024	170700	338812940	9790	9790	9790	9790	0
172	20241024	170600	338812940	9790	9790	9790	9790	0
173	20241024	170500	338812940	9790	9790	9790	9790	0
174	20241024	170400	338812940	9790	9790	9790	9790	0
175	20241024	170300	338812940	9790	9790	9790	9790	0
176	20241024	170200	338812940	9790	9790	9790	9790	0
177	20241024	170100	338812940	9790	9790	9790	9790	0
178	20241024	170000	338812940	9790	9790	9790	9790	0
179	20241024	165900	338812940	9790	9790	9790	9790	0
180	20241024	165800	338812940	9790	9790	9790	9790	0
181	20241024	165700	338812940	9790	9790	9790	9790	0
182	20241024	165600	338812940	9790	9790	9790	9790	100
183	20241024	165500	338812940	9790	9790	9790	9790	0
184	20241024	165400	338812940	9790	9790	9790	9790	0
185	20241024	165300	338812940	9790	9790	9790	9790	0
186	20241024	165200	338812940	9790	9790	9790	9790	0
187	20241024	165100	338812940	9790	9790	9790	9790	0
188	20241024	165000	338812940	9790	9790	9790	9790	0
189	20241024	164900	338812940	9790	9790	9790	9790	0
190	20241024	164800	338812940	9790	9790	9790	9790	0
191	20241024	164700	338812940	9790	9790	9790	9790	0
192	20241024	164600	338812940	9790	9790	9790	9790	0
193	20241024	164500	338812940	9790	9790	9790	9790	0
194	20241024	164400	338812940	9790	9790	9790	9790	0
195	20241024	164300	338812940	9790	9790	9790	9790	0
196	20241024	164200	338812940	9790	9790	9790	9790	0
197	20241024	164100	338812940	9790	9790	9790	9790	0
198	20241024	164000	338812940	9790	9790	9790	9790	0
199	20241024	163900	338812940	9790	9790	9790	9790	0
200	20241024	163800	338812940	9790	9790	9790	9790	0
201	20241024	163700	338812940	9790	9790	9790	9790	0
202	20241024	163600	338812940	9790	9790	9790	9790	0
203	20241024	163500	338812940	9790	9790	9790	9790	0
204	20241024	163400	338812940	9790	9790	9790	9790	0
205	20241024	163300	338812940	9790	9790	9790	9790	0
206	20241024	163200	338812940	9790	9790	9790	9790	0
207	20241024	163100	338812940	9790	9790	9790	9790	0
208	20241024	163000	338812940	9790	9790	9790	9790	0
209	20241024	162900	338812940	9790	9790	9790	9790	0
210	20241024	162800	338812940	9790	9790	9790	9790	0
211	20241024	162700	338812940	9790	9790	9790	9790	0
212	20241024	162600	338812940	9790	9790	9790	9790	100
213	20241024	162500	338812940	9790	9790	9790	9790	0
214	20241024	162400	338812940	9790	9790	9790	9790	0
215	20241024	162300	338812940	9790	9790	9790	9790	0
216	20241024	162200	338812940	9790	9790	9790	9790	0
217	20241024	162100	338812940	9790	9790	9790	9790	0
218	20241024	162000	338812940	9790	9790	9790	9790	0
219	20241024	161900	338812940	9790	9790	9790	9790	0
220	20241024	161800	338812940	9790	9790	9790	9790	0
221	20241024	161700	338812940	9790	9790	9790	9790	0
222	20241024	161600	338812940	9790	9790	9790	9790	0
223	20241024	161500	338812940	9790	9790	9790	9790	0
224	20241024	161400	338812940	9790	9790	9790	9790	0
225	20241024	161300	338812940	9790	9790	9790	9790	0
226	20241024	161200	338812940	9790	9790	9790	9790	0
227	20241024	161100	338812940	9790	9790	9790	9790	0
228	20241024	161000	338812940	9790	9790	9790	9790	0
229	20241024	160900	338812940	9790	9790	9790	9790	0
230	20241024	160800	338812940	9790	9790	9790	9790	0
231	20241024	160700	338812940	9790	9790	9790	9790	0
232	20241024	160600	338812940	9790	9790	9790	9790	0
233	20241024	160500	338812940	9790	9790	9790	9790	0
234	20241024	160400	338812940	9790	9790	9790	9790	0
235	20241024	160300	338812940	9790	9790	9790	9790	0
236	20241024	160200	338812940	9790	9790	9790	9790	0
237	20241024	160100	338812940	9790	9790	9790	9790	0
238	20241024	160000	338812940	9790	9790	9790	9790	0
239	20241024	155900	338812940	9790	9790	9790	9790	0
240	20241024	155800	338812940	9790	9790	9790	9790	0
241	20241024	155700	338812940	9790	9790	9790	9790	0
242	20241024	155600	338812940	9790	9790	9790	9790	100
243	20241024	155500	338812940	9790	9790	9790	9790	0
244	20241024	155400	338812940	9790	9790	9790	9790	0
245	20241024	155300	338812940	9790	9790	9790	9790	0
246	20241024	155200	338812940	9790	9790	9790	9790	0
247	20241024	155100	338812940	9790	9790	9790	9790	0
248	20241024	155000	338812940	9790	9790	9790	9790	0
249	20241024	154900	338812940	9790	9790	9790	9790	0
250	20241024	154800	338812940	9790	9790	9790	9790	0
251	20241024	154700	338812940	9790	9790	9790	9790	0
252	20241024	154600	338812940	9790	9790	9790	9790	0
253	20241024	154500	338812940	9790	9790	9790	9790	0
254	20241024	154400	338812940	9790	9790	9790	9790	0
255	20241024	154300	338812940	9790	9790	9790	9790	0
256	20241024	154200	338812940	9790	9790	9790	9790	0
257	20241024	154100	338812940	9790	9790	9790	9790	0
258	20241024	154000	338812940	9790	9790	9790	9790	0
259	20241024	153900	338812940	9790	9790	9790	9790	0
260	20241024	153800	338812940	9790	9790	9790	9790	0
261	20241024	153700	338812940	9790	9790	9790	9790	0
262	20241024	153600	338812940	9790	9790	9790	9790	0
263	20241024	153500	338812940	9790	9790	9790	9790	0
264	20241024	153400	338812940	9790	9790	9790	9790	0
265	20241024	153300	338812940	9790	9790	9790	9790	0
266	20241024	153200	338812940	9790	9790	9790	9790	0
267	20241024	153100	338812940	9790	9790	9790	9790	0
268	20241024	153000	338812940	9790	9790	9790	9790	100
269	20241024	152900	337833940	9760	9760	9760	9760	0
270	20241024	152800	337833940	9760	9760	9760	9760	0
271	20241024	152700	337833940	9760	9760	9760	9760	0
272	20241024	152600	337833940	9760	9760	9760	9760	0
273	20241024	152500	337833940	9760	9760	9760	9760	0
274	20241024	152400	337833940	9760	9760	9760	9760	0
275	20241024	152300	337833940	9760	9760	9760	9760	0
276	20241024	152200	337833940	9760	9760	9760	9760	0
277	20241024	152100	337833940	9760	9760	9760	9760	0
278	20241024	152000	337833940	9760	9760	9760	9760	0
279	20241024	151900	337833940	9760	9680	9760	9680	25
280	20241024	151800	337591860	9760	9760	9760	9760	2
281	20241024	151700	337572340	9690	9690	9690	9690	0
282	20241024	151600	337572340	9690	9690	9690	9690	0
283	20241024	151500	337572340	9690	9690	9690	9690	0
284	20241024	151400	337572340	9690	9690	9690	9690	20
285	20241024	151300	337378540	9820	9820	9820	9820	0
286	20241024	151200	337378540	9820	9820	9820	9820	0
287	20241024	151100	337378540	9820	9820	9820	9820	0
288	20241024	151000	337378540	9820	9820	9820	9820	0
289	20241024	150900	337378540	9820	9680	9820	9680	13
290	20241024	150800	337252560	9830	9640	9830	9640	3100
291	20241024	150700	306865420	9710	9710	9710	9710	1
292	20241024	150600	306855710	9700	9700	9700	9700	1
293	20241024	150500	306846010	9700	9700	9700	9700	0
294	20241024	150400	306846010	9700	9700	9700	9700	0
295	20241024	150300	306846010	9700	9700	9700	9700	0
296	20241024	150200	306846010	9700	9700	9700	9700	0
297	20241024	150100	306846010	9700	9700	9700	9700	0
298	20241024	150000	306846010	9700	9700	9700	9700	41
299	20241024	145900	306448310	9710	9710	9710	9710	0
300	20241024	145800	306448310	9710	9710	9710	9710	0
301	20241024	145700	306448310	9710	9710	9710	9710	0
302	20241024	145600	306448310	9710	9710	9710	9710	0
303	20241024	145500	306448310	9710	9710	9710	9710	0
304	20241024	145400	306448310	9710	9710	9710	9710	0
305	20241024	145300	306448310	9710	9710	9710	9710	0
306	20241024	145200	306448310	9710	9710	9710	9710	0
307	20241024	145100	306448310	9710	9710	9710	9710	0
308	20241024	145000	306448310	9710	9710	9710	9710	1
309	20241024	144900	306438600	9700	9790	9790	9650	21
310	20241024	144800	306234860	9560	9670	9670	9560	237
311	20241024	144700	303953410	9810	9810	9810	9810	0
312	20241024	144600	303953410	9810	9810	9810	9810	238
313	20241024	144500	301618630	9810	9800	9810	9800	10
314	20241024	144400	301520540	9750	9750	9750	9750	0
315	20241024	144300	301520540	9750	9750	9750	9750	2926
316	20241024	144200	272992040	9830	9830	9830	9830	0
317	20241024	144100	272992040	9830	9590	9830	9590	2948
318	20241024	144000	244315130	9530	9530	9530	9530	0
319	20241024	143900	244315130	9530	9530	9530	9530	100
320	20241024	143800	243362130	9540	9540	9540	9540	0
321	20241024	143700	243362130	9540	9540	9540	9540	100
322	20241024	143600	242408130	9560	9560	9560	9560	0
323	20241024	143500	242408130	9560	9560	9560	9560	0
324	20241024	143400	242408130	9560	9560	9560	9560	50
325	20241024	143300	241930130	9540	9540	9540	9540	5
326	20241024	143200	241882430	9630	9630	9630	9630	0
327	20241024	143100	241882430	9630	9590	9630	9590	1263
328	20241024	143000	229736830	9580	9570	9580	9570	501
329	20241024	142900	224937850	9480	9580	9580	9480	33
330	20241024	142800	224624910	9570	9510	9570	9510	1570
331	20241024	142700	209646530	9490	9490	9490	9490	0
332	20241024	142600	209646530	9490	9430	9490	9430	1245
333	20241024	142500	197866180	9480	9480	9480	9480	12
334	20241024	142400	197752420	9430	9440	9440	9430	1000
335	20241024	142300	188319780	9490	9440	9490	9440	1000
336	20241024	142200	178832880	9440	9440	9440	9440	0
337	20241024	142100	178832880	9440	9440	9440	9440	0
338	20241024	142000	178832880	9440	9440	9440	9440	0
339	20241024	141900	178832880	9440	9440	9440	9440	0
340	20241024	141800	178832880	9440	9440	9440	9440	0
341	20241024	141700	178832880	9440	9420	9440	9390	538
342	20241024	141600	173771510	9420	9430	9430	9420	119
343	20241024	141500	172649350	9560	9560	9560	9560	0
344	20241024	141400	172649350	9560	9520	9560	9010	6921
345	20241024	141300	107980270	9580	9580	9580	9580	0
346	20241024	141200	107980270	9580	9580	9580	9580	0
347	20241024	141100	107980270	9580	9580	9580	9580	0
348	20241024	141000	107980270	9580	9580	9580	9580	0
349	20241024	140900	107980270	9580	9580	9580	9580	0
350	20241024	140800	107980270	9580	9580	9580	9580	0
351	20241024	140700	107980270	9580	9580	9580	9580	1
352	20241024	140600	107970690	9520	9520	9520	9520	59
353	20241024	140500	107409010	9580	9580	9580	9580	0
354	20241024	140400	107409010	9580	9580	9580	9580	0
355	20241024	140300	107409010	9580	9580	9580	9580	0
356	20241024	140200	107409010	9580	9570	9580	9570	6
357	20241024	140100	107351580	9570	9570	9570	9570	1
358	20241024	140000	107342010	9510	9530	9530	9510	200
359	20241024	135900	105438990	9510	9510	9510	9510	0
360	20241024	135800	105438990	9510	9510	9510	9510	0
361	20241024	135700	105438990	9510	9510	9510	9510	60
362	20241024	135600	104868390	9510	9510	9510	9510	40
363	20241024	135500	104487990	9510	9520	9520	9510	196
364	20241024	135400	102623140	9520	9520	9520	9520	14
365	20241024	135300	102489860	9520	9520	9520	9520	200
366	20241024	135200	100585860	9580	9580	9580	9580	0
367	20241024	135100	100585860	9580	9580	9580	9580	0
368	20241024	135000	100585860	9580	9580	9580	9580	0
369	20241024	134900	100585860	9580	9580	9580	9580	0
370	20241024	134800	100585860	9580	9580	9580	9580	0
371	20241024	134700	100585860	9580	9580	9580	9580	1
372	20241024	134600	100576280	9510	9510	9510	9510	0
373	20241024	134500	100576280	9510	9520	9520	9510	100
374	20241024	134400	99624650	9520	9530	9530	9520	100
375	20241024	134300	98672550	9530	9540	9540	9530	500
376	20241024	134200	93906730	9540	9550	9550	9540	121
377	20241024	134100	92752380	9550	9550	9550	9550	0
378	20241024	134000	92752380	9550	9550	9550	9550	0
379	20241024	133900	92752380	9550	9550	9550	9550	0
380	20241024	133800	92752380	9550	9550	9550	9550	0
381	20241024	133700	92752380	9550	9550	9550	9550	0
382	20241024	133600	92752380	9550	9550	9550	9550	0
383	20241024	133500	92752380	9550	9550	9550	9550	0
384	20241024	133400	92752380	9550	9550	9550	9550	87
385	20241024	133300	91921530	9550	9580	9580	9550	50
386	20241024	133200	91443130	9580	9580	9580	9580	0
387	20241024	133100	91443130	9580	9580	9580	9580	0
388	20241024	133000	91443130	9580	9580	9580	9580	0
389	20241024	132900	91443130	9580	9580	9580	9580	0
390	20241024	132800	91443130	9580	9580	9580	9580	0
391	20241024	132700	91443130	9580	9580	9580	9580	0
392	20241024	132600	91443130	9580	9580	9580	9580	0
393	20241024	132500	91443130	9580	9580	9580	9580	0
394	20241024	132400	91443130	9580	9580	9580	9580	0
395	20241024	132300	91443130	9580	9580	9580	9580	1
396	20241024	132200	91433550	9530	9530	9530	9530	0
397	20241024	132100	91433550	9530	9530	9530	9530	0
398	20241024	132000	91433550	9530	9530	9530	9530	3
399	20241024	131900	91404960	9580	9580	9580	9580	0
400	20241024	131800	91404960	9580	9580	9580	9580	0
401	20241024	131700	91404960	9580	9580	9580	9580	0
402	20241024	131600	91404960	9580	9580	9580	9580	0
403	20241024	131500	91404960	9580	9580	9580	9580	0
404	20241024	131400	91404960	9580	9580	9580	9580	0
405	20241024	131300	91404960	9580	9580	9580	9580	1
406	20241024	131200	91395380	9540	9540	9540	9540	0
407	20241024	131100	91395380	9540	9540	9540	9540	0
408	20241024	131000	91395380	9540	9540	9540	9540	0
409	20241024	130900	91395380	9540	9540	9540	9540	0
410	20241024	130800	91395380	9540	9540	9540	9540	0
411	20241024	130700	91395380	9540	9540	9540	9540	0
412	20241024	130600	91395380	9540	9540	9540	9540	0
413	20241024	130500	91395380	9540	9540	9540	9540	0
414	20241024	130400	91395380	9540	9540	9540	9540	0
415	20241024	130300	91395380	9540	9540	9540	9540	130
416	20241024	130200	90155180	9550	9550	9550	9550	0
417	20241024	130100	90155180	9550	9550	9550	9550	14
418	20241024	130000	90021480	9550	9550	9550	9550	0
419	20241024	125900	90021480	9550	9550	9550	9550	0
420	20241024	125800	90021480	9550	9550	9550	9550	0
421	20241024	125700	90021480	9550	9550	9550	9550	0
422	20241024	125600	90021480	9550	9550	9550	9550	20
423	20241024	125500	89830480	9580	9580	9580	9580	0
424	20241024	125400	89830480	9580	9580	9580	9520	6
425	20241024	125300	89773060	9580	9580	9580	9580	6
426	20241024	125200	89715580	9580	9580	9580	9580	0
427	20241024	125100	89715580	9580	9580	9580	9580	5
428	20241024	125000	89667680	9580	9580	9580	9580	18
429	20241024	124900	89495240	9580	9580	9580	9580	20
430	20241024	124800	89303640	9580	9580	9580	9580	10
431	20241024	124700	89207840	9580	9580	9580	9580	7
432	20241024	124600	89140780	9600	9600	9600	9600	0
433	20241024	124500	89140780	9600	9600	9600	9600	0
434	20241024	124400	89140780	9600	9600	9600	9600	0
435	20241024	124300	89140780	9600	9600	9600	9600	0
436	20241024	124200	89140780	9600	9600	9600	9600	0
437	20241024	124100	89140780	9600	9600	9600	9600	1
438	20241024	124000	89131180	9520	9520	9520	9520	0
439	20241024	123900	89131180	9520	9520	9520	9520	0
440	20241024	123800	89131180	9520	9520	9520	9520	0
441	20241024	123700	89131180	9520	9520	9520	9520	0
442	20241024	123600	89131180	9520	9520	9520	9520	0
443	20241024	123500	89131180	9520	9520	9520	9520	0
444	20241024	123400	89131180	9520	9520	9520	9520	0
445	20241024	123300	89131180	9520	9590	9590	9500	681
446	20241024	123200	82647230	9640	9640	9640	9640	0
447	20241024	123100	82647230	9640	9640	9640	9640	0
448	20241024	123000	82647230	9640	9640	9640	9640	0
449	20241024	122900	82647230	9640	9640	9640	9640	0
450	20241024	122800	82647230	9640	9640	9640	9640	0
451	20241024	122700	82647230	9640	9640	9640	9640	0
452	20241024	122600	82647230	9640	9640	9640	9640	0
453	20241024	122500	82647230	9640	9640	9640	9640	0
454	20241024	122400	82647230	9640	9640	9640	9640	0
455	20241024	122300	82647230	9640	9640	9640	9640	0
456	20241024	122200	82647230	9640	9640	9640	9640	0
457	20241024	122100	82647230	9640	9640	9640	9640	0
458	20241024	122000	82647230	9640	9640	9640	9640	0
459	20241024	121900	82647230	9640	9640	9640	9640	0
460	20241024	121800	82647230	9640	9640	9640	9640	0
461	20241024	121700	82647230	9640	9640	9640	9640	0
462	20241024	121600	82647230	9640	9640	9640	9640	0
463	20241024	121500	82647230	9640	9640	9640	9640	0
464	20241024	121400	82647230	9640	9640	9640	9640	0
465	20241024	121300	82647230	9640	9640	9640	9640	0
466	20241024	121200	82647230	9640	9640	9640	9640	0
467	20241024	121100	82647230	9640	9640	9640	9640	0
468	20241024	121000	82647230	9640	9640	9640	9640	0
469	20241024	120900	82647230	9640	9640	9640	9640	0
470	20241024	120800	82647230	9640	9640	9640	9640	6
471	20241024	120700	82589390	9640	9640	9640	9640	1
472	20241024	120600	82579750	9590	9570	9590	9570	145
473	20241024	120500	81189730	9570	9570	9570	9570	0
474	20241024	120400	81189730	9570	9570	9570	9570	0
475	20241024	120300	81189730	9570	9570	9570	9570	1
476	20241024	120200	81180160	9530	9530	9530	9530	0
477	20241024	120100	81180160	9530	9530	9530	9530	0
478	20241024	120000	81180160	9530	9530	9530	9530	0
479	20241024	115900	81180160	9530	9530	9530	9530	0
480	20241024	115800	81180160	9530	9530	9530	9530	0
481	20241024	115700	81180160	9530	9530	9530	9530	0
482	20241024	115600	81180160	9530	9530	9530	9530	0
483	20241024	115500	81180160	9530	9530	9530	9530	0
484	20241024	115400	81180160	9530	9530	9530	9530	0
485	20241024	115300	81180160	9530	9530	9530	9530	0
486	20241024	115200	81180160	9530	9530	9530	9530	0
487	20241024	115100	81180160	9530	9530	9530	9530	0
488	20241024	115000	81180160	9530	9530	9530	9530	0
489	20241024	114900	81180160	9530	9530	9530	9530	0
490	20241024	114800	81180160	9530	9530	9530	9530	0
491	20241024	114700	81180160	9530	9530	9530	9530	0
492	20241024	114600	81180160	9530	9530	9530	9530	0
493	20241024	114500	81180160	9530	9530	9530	9530	0
494	20241024	114400	81180160	9530	9530	9530	9530	0
495	20241024	114300	81180160	9530	9530	9530	9530	0
496	20241024	114200	81180160	9530	9530	9530	9530	0
497	20241024	114100	81180160	9530	9530	9530	9530	0
498	20241024	114000	81180160	9530	9530	9530	9530	0
499	20241024	113900	81180160	9530	9530	9530	9530	0
500	20241024	113800	81180160	9530	9530	9530	9530	0
501	20241024	113700	81180160	9530	9530	9530	9530	24
502	20241024	113600	80951440	9530	9530	9530	9530	10
503	20241024	113500	80856140	9530	9530	9530	9530	166
504	20241024	113400	79274160	9530	9540	9540	9530	400
505	20241024	113300	75461160	9540	9540	9540	9540	0
506	20241024	113200	75461160	9540	9540	9540	9540	0
507	20241024	113100	75461160	9540	9540	9540	9540	12
508	20241024	113000	75346680	9590	9590	9590	9590	0
509	20241024	112900	75346680	9590	9590	9590	9590	0
510	20241024	112800	75346680	9590	9590	9590	9590	1
511	20241024	112700	75337090	9540	9620	9620	9540	126
512	20241024	112600	74134970	9550	9550	9550	9550	0
513	20241024	112500	74134970	9550	9550	9550	9550	0
514	20241024	112400	74134970	9550	9560	9560	9550	272
515	20241024	112300	71535060	9570	9570	9570	9570	0
516	20241024	112200	71535060	9570	9570	9570	9570	35
517	20241024	112100	71200110	9570	9570	9570	9570	0
518	20241024	112000	71200110	9570	9570	9570	9570	0
519	20241024	111900	71200110	9570	9570	9570	9570	0
520	20241024	111800	71200110	9570	9570	9570	9570	0
521	20241024	111700	71200110	9570	9570	9570	9570	0
522	20241024	111600	71200110	9570	9570	9570	9570	0
523	20241024	111500	71200110	9570	9570	9570	9570	0
524	20241024	111400	71200110	9570	9570	9570	9570	0
525	20241024	111300	71200110	9570	9570	9570	9570	0
526	20241024	111200	71200110	9570	9570	9570	9570	0
527	20241024	111100	71200110	9570	9570	9570	9570	219
528	20241024	111000	69104280	9640	9640	9640	9640	0
529	20241024	110900	69104280	9640	9640	9640	9640	0
530	20241024	110800	69104280	9640	9640	9640	9640	0
531	20241024	110700	69104280	9640	9640	9640	9640	1
532	20241024	110600	69094640	9570	9570	9570	9570	0
533	20241024	110500	69094640	9570	9590	9590	9570	55
534	20241024	110400	68567540	9640	9640	9640	9640	0
535	20241024	110300	68567540	9640	9640	9640	9640	0
536	20241024	110200	68567540	9640	9640	9640	9640	0
537	20241024	110100	68567540	9640	9640	9640	9640	0
538	20241024	110000	68567540	9640	9640	9640	9640	0
539	20241024	105900	68567540	9640	9640	9640	9640	0
540	20241024	105800	68567540	9640	9640	9640	9640	0
541	20241024	105700	68567540	9640	9640	9640	9640	0
542	20241024	105600	68567540	9640	9640	9640	9640	6
543	20241024	105500	68509700	9660	9660	9660	9660	0
544	20241024	105400	68509700	9660	9660	9660	9660	0
545	20241024	105300	68509700	9660	9660	9660	9660	0
546	20241024	105200	68509700	9660	9660	9660	9660	0
547	20241024	105100	68509700	9660	9660	9660	9660	0
548	20241024	105000	68509700	9660	9660	9660	9660	0
549	20241024	104900	68509700	9660	9660	9660	9660	0
550	20241024	104800	68509700	9660	9660	9660	9660	0
551	20241024	104700	68509700	9660	9660	9660	9660	0
552	20241024	104600	68509700	9660	9660	9660	9660	0
553	20241024	104500	68509700	9660	9660	9660	9660	0
554	20241024	104400	68509700	9660	9660	9660	9660	0
555	20241024	104300	68509700	9660	9660	9660	9660	0
556	20241024	104200	68509700	9660	9660	9660	9660	0
557	20241024	104100	68509700	9660	9660	9660	9660	0
558	20241024	104000	68509700	9660	9650	9660	9650	14
559	20241024	103900	68374570	9670	9670	9670	9670	0
560	20241024	103800	68374570	9670	9670	9670	9670	0
561	20241024	103700	68374570	9670	9670	9670	9670	1
562	20241024	103600	68364900	9580	9580	9580	9580	13
563	20241024	103500	68240360	9580	9580	9580	9580	5
564	20241024	103400	68192460	9580	9580	9580	9580	0
565	20241024	103300	68192460	9580	9580	9580	9580	0
566	20241024	103200	68192460	9580	9580	9580	9580	1
567	20241024	103100	68182880	9520	9560	9560	9520	500
568	20241024	103000	63413140	9560	9560	9560	9560	0
569	20241024	102900	63413140	9560	9600	9600	9560	500
570	20241024	102800	58622980	9670	9670	9670	9670	0
571	20241024	102700	58622980	9670	9670	9670	9670	0
572	20241024	102600	58622980	9670	9670	9670	9670	0
573	20241024	102500	58622980	9670	9670	9670	9670	0
574	20241024	102400	58622980	9670	9670	9670	9670	0
575	20241024	102300	58622980	9670	9670	9670	9670	1
576	20241024	102200	58613310	9670	9670	9670	9670	0
577	20241024	102100	58613310	9670	9670	9670	9670	0
578	20241024	102000	58613310	9670	9670	9670	9670	0
579	20241024	101900	58613310	9670	9670	9670	9670	0
580	20241024	101800	58613310	9670	9670	9670	9670	0
581	20241024	101700	58613310	9670	9670	9670	9670	3
582	20241024	101600	58584300	9670	9670	9670	9670	0
583	20241024	101500	58584300	9670	9670	9670	9670	0
584	20241024	101400	58584300	9670	9670	9670	9670	0
585	20241024	101300	58584300	9670	9670	9670	9670	0
586	20241024	101200	58584300	9670	9670	9670	9670	1
587	20241024	101100	58574630	9670	9670	9670	9670	0
588	20241024	101000	58574630	9670	9670	9670	9670	0
589	20241024	100900	58574630	9670	9670	9670	9670	0
590	20241024	100800	58574630	9670	9670	9670	9670	0
591	20241024	100700	58574630	9670	9670	9670	9670	0
592	20241024	100600	58574630	9670	9670	9670	9670	0
593	20241024	100500	58574630	9670	9670	9670	9670	0
594	20241024	100400	58574630	9670	9670	9670	9670	2
595	20241024	100300	58555290	9600	9600	9610	9600	13
596	20241024	100200	58430460	9600	9600	9600	9600	10
597	20241024	100100	58334460	9620	9610	9620	9600	16
598	20241024	100000	58180700	9600	9630	9630	9600	12
599	20241024	095900	58065420	9630	9610	9630	9610	107
600	20241024	095800	57037130	9610	9610	9610	9610	0
601	20241024	095700	57037130	9610	9610	9610	9610	9
602	20241024	095600	56950640	9610	9610	9610	9610	10
603	20241024	095500	56854540	9620	9610	9620	9610	6
604	20241024	095400	56796850	9620	9620	9620	9610	10
605	20241024	095300	56700680	9610	9620	9620	9610	6
606	20241024	095200	56642990	9620	9620	9620	9610	10
607	20241024	095100	56546830	9610	9600	9610	9590	9
608	20241024	095000	56460430	9710	9610	9710	9570	183
609	20241024	094900	54687780	9540	9590	9590	9540	346
610	20241024	094800	51377550	9590	9640	9640	9590	210
611	20241024	094700	49361360	9650	9610	9650	9610	27
612	20241024	094600	49101050	9610	9610	9610	9610	10
613	20241024	094500	49004950	9610	9610	9610	9610	9
614	20241024	094400	48918460	9610	9610	9610	9610	10
615	20241024	094300	48822360	9610	9610	9610	9610	9
616	20241024	094200	48735870	9610	9620	9620	9610	60
617	20241024	094100	48159230	9610	9620	9620	9610	46
618	20241024	094000	47717140	9610	9600	9650	9600	12
619	20241024	093900	47601810	9600	9600	9600	9600	9
620	20241024	093800	47515410	9590	9600	9600	9590	24
621	20241024	093700	47285040	9600	9610	9610	9600	229
622	20241024	093600	45086240	9610	9650	9650	9610	567
623	20241024	093500	39631120	9640	9650	9650	9640	398
624	20241024	093400	35792430	9650	9660	9660	9650	86
625	20241024	093300	34961700	9660	9680	9680	9660	91
626	20241024	093200	34080900	9690	9690	9690	9690	62
627	20241024	093100	33480120	9820	9720	9820	9720	12
628	20241024	093000	33363380	9720	9720	9720	9720	5
629	20241024	092900	33314780	9720	9720	9720	9720	50
630	20241024	092800	32828780	9850	9850	9850	9850	0
631	20241024	092700	32828780	9850	9850	9850	9850	1
632	20241024	092600	32818930	9880	9690	9880	9690	295
633	20241024	092500	29958040	9690	9690	9690	9690	11
634	20241024	092400	29851450	9640	9640	9640	9640	120
635	20241024	092300	28694650	9700	9700	9700	9700	0
636	20241024	092200	28694650	9700	9700	9700	9700	1
637	20241024	092100	28684950	9650	9650	9650	9650	2
638	20241024	092000	28665650	9620	9580	9620	9580	487
639	20241024	091900	23995170	9580	9580	9580	9580	400
640	20241024	091800	20163170	9540	9540	9540	9540	0
641	20241024	091700	20163170	9540	9580	9580	9540	377
642	20241024	091600	16564540	9580	9590	9590	9580	407
643	20241024	091500	12663470	9590	9620	9620	9590	391
644	20241024	091400	8911800	9620	9620	9620	9620	1
645	20241024	091300	8902180	9620	9620	9620	9620	0
646	20241024	091200	8902180	9620	9620	9620	9600	678
647	20241024	091100	2381590	9720	9720	9720	9720	0
648	20241024	091000	2381590	9720	9720	9720	9720	0
649	20241024	090900	2381590	9720	9720	9720	9720	0
650	20241024	090800	2381590	9720	9720	9720	9720	25
651	20241024	090700	2138590	9720	9720	9720	9720	0
652	20241024	090600	2138590	9720	9720	9720	9720	0
653	20241024	090500	2138590	9720	9720	9720	9720	0
654	20241024	090400	2138590	9720	9720	9720	9720	5
655	20241024	090300	2089990	9710	9710	9710	9710	0
656	20241024	090200	2089990	9710	9710	9710	9710	0
657	20241024	090100	2089990	9710	9680	9710	9680	19
658	20241024	090000	1906010	9680	9770	9770	9580	197