KissMeData/340360/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211800	788945120	2530	2530	2530	2530	9793
3	20241024	211700	788945120	2530	2530	2530	2530	0
4	20241024	211600	788945120	2530	2530	2530	2530	0
5	20241024	211500	788945120	2530	2530	2530	2530	0
6	20241024	211400	788945120	2530	2530	2530	2530	0
7	20241024	211300	788945120	2530	2530	2530	2530	0
8	20241024	211200	788945120	2530	2530	2530	2530	0
9	20241024	211100	788945120	2530	2530	2530	2530	0
10	20241024	211000	788945120	2530	2530	2530	2530	0
11	20241024	210900	788945120	2530	2530	2530	2530	0
12	20241024	210800	788945120	2530	2530	2530	2530	0
13	20241024	210700	788945120	2530	2530	2530	2530	0
14	20241024	210600	788945120	2530	2530	2530	2530	0
15	20241024	210500	788945120	2530	2530	2530	2530	0
16	20241024	210400	788945120	2530	2530	2530	2530	0
17	20241024	210300	788945120	2530	2530	2530	2530	0
18	20241024	210200	788945120	2530	2530	2530	2530	0
19	20241024	210100	788945120	2530	2530	2530	2530	0
20	20241024	210000	788945120	2530	2530	2530	2530	0
21	20241024	205900	788945120	2530	2530	2530	2530	0
22	20241024	205800	788945120	2530	2530	2530	2530	0
23	20241024	205700	788945120	2530	2530	2530	2530	0
24	20241024	205600	788945120	2530	2530	2530	2530	0
25	20241024	205500	788945120	2530	2530	2530	2530	0
26	20241024	205400	788945120	2530	2530	2530	2530	0
27	20241024	205300	788945120	2530	2530	2530	2530	0
28	20241024	205200	788945120	2530	2530	2530	2530	0
29	20241024	205100	788945120	2530	2530	2530	2530	0
30	20241024	205000	788945120	2530	2530	2530	2530	0
31	20241024	204900	788945120	2530	2530	2530	2530	0
32	20241024	204800	788945120	2530	2530	2530	2530	9793
33	20241024	204700	788945120	2530	2530	2530	2530	0
34	20241024	204600	788945120	2530	2530	2530	2530	0
35	20241024	204500	788945120	2530	2530	2530	2530	0
36	20241024	204400	788945120	2530	2530	2530	2530	0
37	20241024	204300	788945120	2530	2530	2530	2530	0
38	20241024	204200	788945120	2530	2530	2530	2530	0
39	20241024	204100	788945120	2530	2530	2530	2530	0
40	20241024	204000	788945120	2530	2530	2530	2530	0
41	20241024	203900	788945120	2530	2530	2530	2530	0
42	20241024	203800	788945120	2530	2530	2530	2530	0
43	20241024	203700	788945120	2530	2530	2530	2530	0
44	20241024	203600	788945120	2530	2530	2530	2530	0
45	20241024	203500	788945120	2530	2530	2530	2530	0
46	20241024	203400	788945120	2530	2530	2530	2530	0
47	20241024	203300	788945120	2530	2530	2530	2530	0
48	20241024	203200	788945120	2530	2530	2530	2530	0
49	20241024	203100	788945120	2530	2530	2530	2530	0
50	20241024	203000	788945120	2530	2530	2530	2530	0
51	20241024	202900	788945120	2530	2530	2530	2530	0
52	20241024	202800	788945120	2530	2530	2530	2530	0
53	20241024	202700	788945120	2530	2530	2530	2530	0
54	20241024	202600	788945120	2530	2530	2530	2530	0
55	20241024	202500	788945120	2530	2530	2530	2530	0
56	20241024	202400	788945120	2530	2530	2530	2530	0
57	20241024	202300	788945120	2530	2530	2530	2530	0
58	20241024	202200	788945120	2530	2530	2530	2530	0
59	20241024	202100	788945120	2530	2530	2530	2530	0
60	20241024	202000	788945120	2530	2530	2530	2530	0
61	20241024	201900	788945120	2530	2530	2530	2530	0
62	20241024	201800	788945120	2530	2530	2530	2530	9793
63	20241024	201700	788945120	2530	2530	2530	2530	0
64	20241024	201600	788945120	2530	2530	2530	2530	0
65	20241024	201500	788945120	2530	2530	2530	2530	0
66	20241024	201400	788945120	2530	2530	2530	2530	0
67	20241024	201300	788945120	2530	2530	2530	2530	0
68	20241024	201200	788945120	2530	2530	2530	2530	0
69	20241024	201100	788945120	2530	2530	2530	2530	0
70	20241024	201000	788945120	2530	2530	2530	2530	0
71	20241024	200900	788945120	2530	2530	2530	2530	0
72	20241024	200800	788945120	2530	2530	2530	2530	0
73	20241024	200700	788945120	2530	2530	2530	2530	0
74	20241024	200600	788945120	2530	2530	2530	2530	0
75	20241024	200500	788945120	2530	2530	2530	2530	0
76	20241024	200400	788945120	2530	2530	2530	2530	0
77	20241024	200300	788945120	2530	2530	2530	2530	0
78	20241024	200200	788945120	2530	2530	2530	2530	0
79	20241024	200100	788945120	2530	2530	2530	2530	0
80	20241024	200000	788945120	2530	2530	2530	2530	0
81	20241024	195900	788945120	2530	2530	2530	2530	0
82	20241024	195800	788945120	2530	2530	2530	2530	0
83	20241024	195700	788945120	2530	2530	2530	2530	0
84	20241024	195600	788945120	2530	2530	2530	2530	0
85	20241024	195500	788945120	2530	2530	2530	2530	0
86	20241024	195400	788945120	2530	2530	2530	2530	0
87	20241024	195300	788945120	2530	2530	2530	2530	0
88	20241024	195200	788945120	2530	2530	2530	2530	0
89	20241024	195100	788945120	2530	2530	2530	2530	0
90	20241024	195000	788945120	2530	2530	2530	2530	0
91	20241024	194900	788945120	2530	2530	2530	2530	0
92	20241024	194800	788945120	2530	2530	2530	2530	9793
93	20241024	194700	788945120	2530	2530	2530	2530	0
94	20241024	194600	788945120	2530	2530	2530	2530	0
95	20241024	194500	788945120	2530	2530	2530	2530	0
96	20241024	194400	788945120	2530	2530	2530	2530	0
97	20241024	194300	788945120	2530	2530	2530	2530	0
98	20241024	194200	788945120	2530	2530	2530	2530	0
99	20241024	194100	788945120	2530	2530	2530	2530	0
100	20241024	194000	788945120	2530	2530	2530	2530	0
101	20241024	193900	788945120	2530	2530	2530	2530	0
102	20241024	193800	788945120	2530	2530	2530	2530	0
103	20241024	193700	788945120	2530	2530	2530	2530	0
104	20241024	193600	788945120	2530	2530	2530	2530	0
105	20241024	193500	788945120	2530	2530	2530	2530	0
106	20241024	193400	788945120	2530	2530	2530	2530	0
107	20241024	193300	788945120	2530	2530	2530	2530	0
108	20241024	193200	788945120	2530	2530	2530	2530	0
109	20241024	193100	788945120	2530	2530	2530	2530	0
110	20241024	193000	788945120	2530	2530	2530	2530	0
111	20241024	192900	788945120	2530	2530	2530	2530	0
112	20241024	192800	788945120	2530	2530	2530	2530	0
113	20241024	192700	788945120	2530	2530	2530	2530	0
114	20241024	192600	788945120	2530	2530	2530	2530	0
115	20241024	192500	788945120	2530	2530	2530	2530	0
116	20241024	192400	788945120	2530	2530	2530	2530	0
117	20241024	192300	788945120	2530	2530	2530	2530	0
118	20241024	192200	788945120	2530	2530	2530	2530	0
119	20241024	192100	788945120	2530	2530	2530	2530	0
120	20241024	192000	788945120	2530	2530	2530	2530	0
121	20241024	191900	788945120	2530	2530	2530	2530	0
122	20241024	191800	788945120	2530	2530	2530	2530	9793
123	20241024	191700	788945120	2530	2530	2530	2530	0
124	20241024	191600	788945120	2530	2530	2530	2530	0
125	20241024	191500	788945120	2530	2530	2530	2530	0
126	20241024	191400	788945120	2530	2530	2530	2530	0
127	20241024	191300	788945120	2530	2530	2530	2530	0
128	20241024	191200	788945120	2530	2530	2530	2530	0
129	20241024	191100	788945120	2530	2530	2530	2530	0
130	20241024	191000	788945120	2530	2530	2530	2530	0
131	20241024	190900	788945120	2530	2530	2530	2530	0
132	20241024	190800	788945120	2530	2530	2530	2530	0
133	20241024	190700	788945120	2530	2530	2530	2530	0
134	20241024	190600	788945120	2530	2530	2530	2530	0
135	20241024	190500	788945120	2530	2530	2530	2530	0
136	20241024	190400	788945120	2530	2530	2530	2530	0
137	20241024	190300	788945120	2530	2530	2530	2530	0
138	20241024	190200	788945120	2530	2530	2530	2530	0
139	20241024	190100	788945120	2530	2530	2530	2530	0
140	20241024	190000	788945120	2530	2530	2530	2530	0
141	20241024	185900	788945120	2530	2530	2530	2530	0
142	20241024	185800	788945120	2530	2530	2530	2530	0
143	20241024	185700	788945120	2530	2530	2530	2530	0
144	20241024	185600	788945120	2530	2530	2530	2530	0
145	20241024	185500	788945120	2530	2530	2530	2530	0
146	20241024	185400	788945120	2530	2530	2530	2530	0
147	20241024	185300	788945120	2530	2530	2530	2530	0
148	20241024	185200	788945120	2530	2530	2530	2530	0
149	20241024	185100	788945120	2530	2530	2530	2530	0
150	20241024	185000	788945120	2530	2530	2530	2530	0
151	20241024	184900	788945120	2530	2530	2530	2530	0
152	20241024	184800	788945120	2530	2530	2530	2530	9793
153	20241024	184700	788945120	2530	2530	2530	2530	0
154	20241024	184600	788945120	2530	2530	2530	2530	0
155	20241024	184500	788945120	2530	2530	2530	2530	0
156	20241024	184400	788945120	2530	2530	2530	2530	0
157	20241024	184300	788945120	2530	2530	2530	2530	0
158	20241024	184200	788945120	2530	2530	2530	2530	0
159	20241024	184100	788945120	2530	2530	2530	2530	0
160	20241024	184000	788945120	2530	2530	2530	2530	0
161	20241024	183900	788945120	2530	2530	2530	2530	0
162	20241024	183800	788945120	2530	2530	2530	2530	0
163	20241024	183700	788945120	2530	2530	2530	2530	0
164	20241024	183600	788945120	2530	2530	2530	2530	0
165	20241024	183500	788945120	2530	2530	2530	2530	0
166	20241024	183400	788945120	2530	2530	2530	2530	0
167	20241024	183300	788945120	2530	2530	2530	2530	0
168	20241024	183200	788945120	2530	2530	2530	2530	0
169	20241024	183100	788945120	2530	2530	2530	2530	0
170	20241024	183000	788945120	2530	2530	2530	2530	0
171	20241024	182900	788945120	2530	2530	2530	2530	0
172	20241024	182800	788945120	2530	2530	2530	2530	0
173	20241024	182700	788945120	2530	2530	2530	2530	0
174	20241024	182600	788945120	2530	2530	2530	2530	0
175	20241024	182500	788945120	2530	2530	2530	2530	0
176	20241024	182400	788945120	2530	2530	2530	2530	0
177	20241024	182300	788945120	2530	2530	2530	2530	0
178	20241024	182200	788945120	2530	2530	2530	2530	0
179	20241024	182100	788945120	2530	2530	2530	2530	0
180	20241024	182000	788945120	2530	2530	2530	2530	0
181	20241024	181900	788945120	2530	2530	2530	2530	0
182	20241024	181800	788945120	2530	2530	2530	2530	9793
183	20241024	181700	788945120	2530	2530	2530	2530	0
184	20241024	181600	788945120	2530	2530	2530	2530	0
185	20241024	181500	788945120	2530	2530	2530	2530	0
186	20241024	181400	788945120	2530	2530	2530	2530	0
187	20241024	181300	788945120	2530	2530	2530	2530	0
188	20241024	181200	788945120	2530	2530	2530	2530	0
189	20241024	181100	788945120	2530	2530	2530	2530	0
190	20241024	181000	788945120	2530	2530	2530	2530	0
191	20241024	180900	788945120	2530	2530	2530	2530	0
192	20241024	180800	788945120	2530	2530	2530	2530	0
193	20241024	180700	788945120	2530	2530	2530	2530	0
194	20241024	180600	788945120	2530	2530	2530	2530	0
195	20241024	180500	788945120	2530	2530	2530	2530	0
196	20241024	180400	788945120	2530	2530	2530	2530	0
197	20241024	180300	788945120	2530	2530	2530	2530	0
198	20241024	180200	788945120	2530	2530	2530	2530	0
199	20241024	180100	788945120	2530	2530	2530	2530	0
200	20241024	180000	788945120	2530	2530	2530	2530	0
201	20241024	175900	788945120	2530	2530	2530	2530	0
202	20241024	175800	788945120	2530	2530	2530	2530	0
203	20241024	175700	788945120	2530	2530	2530	2530	0
204	20241024	175600	788945120	2530	2530	2530	2530	0
205	20241024	175500	788945120	2530	2530	2530	2530	0
206	20241024	175400	788945120	2530	2530	2530	2530	0
207	20241024	175300	788945120	2530	2530	2530	2530	0
208	20241024	175200	788945120	2530	2530	2530	2530	0
209	20241024	175100	788945120	2530	2530	2530	2530	0
210	20241024	175000	788945120	2530	2530	2530	2530	0
211	20241024	174900	788945120	2530	2530	2530	2530	0
212	20241024	174800	788945120	2530	2530	2530	2530	9793
213	20241024	174700	788945120	2530	2530	2530	2530	0
214	20241024	174600	788945120	2530	2530	2530	2530	0
215	20241024	174500	788945120	2530	2530	2530	2530	0
216	20241024	174400	788945120	2530	2530	2530	2530	0
217	20241024	174300	788945120	2530	2530	2530	2530	0
218	20241024	174200	788945120	2530	2530	2530	2530	0
219	20241024	174100	788945120	2530	2530	2530	2530	0
220	20241024	174000	788945120	2530	2530	2530	2530	0
221	20241024	173900	788945120	2530	2530	2530	2530	0
222	20241024	173800	788945120	2530	2530	2530	2530	0
223	20241024	173700	788945120	2530	2530	2530	2530	0
224	20241024	173600	788945120	2530	2530	2530	2530	0
225	20241024	173500	788945120	2530	2530	2530	2530	0
226	20241024	173400	788945120	2530	2530	2530	2530	0
227	20241024	173300	788945120	2530	2530	2530	2530	0
228	20241024	173200	788945120	2530	2530	2530	2530	0
229	20241024	173100	788945120	2530	2530	2530	2530	0
230	20241024	173000	788945120	2530	2530	2530	2530	0
231	20241024	172900	788945120	2530	2530	2530	2530	0
232	20241024	172800	788945120	2530	2530	2530	2530	0
233	20241024	172700	788945120	2530	2530	2530	2530	0
234	20241024	172600	788945120	2530	2530	2530	2530	0
235	20241024	172500	788945120	2530	2530	2530	2530	0
236	20241024	172400	788945120	2530	2530	2530	2530	0
237	20241024	172300	788945120	2530	2530	2530	2530	0
238	20241024	172200	788945120	2530	2530	2530	2530	0
239	20241024	172100	788945120	2530	2530	2530	2530	0
240	20241024	172000	788945120	2530	2530	2530	2530	0
241	20241024	171900	788945120	2530	2530	2530	2530	0
242	20241024	171800	788945120	2530	2530	2530	2530	9793
243	20241024	171700	788945120	2530	2530	2530	2530	0
244	20241024	171600	788945120	2530	2530	2530	2530	0
245	20241024	171500	788945120	2530	2530	2530	2530	0
246	20241024	171400	788945120	2530	2530	2530	2530	0
247	20241024	171300	788945120	2530	2530	2530	2530	0
248	20241024	171200	788945120	2530	2530	2530	2530	0
249	20241024	171100	788945120	2530	2530	2530	2530	0
250	20241024	171000	788945120	2530	2530	2530	2530	0
251	20241024	170900	788945120	2530	2530	2530	2530	0
252	20241024	170800	788945120	2530	2530	2530	2530	0
253	20241024	170700	788945120	2530	2530	2530	2530	0
254	20241024	170600	788945120	2530	2530	2530	2530	0
255	20241024	170500	788945120	2530	2530	2530	2530	0
256	20241024	170400	788945120	2530	2530	2530	2530	0
257	20241024	170300	788945120	2530	2530	2530	2530	0
258	20241024	170200	788945120	2530	2530	2530	2530	0
259	20241024	170100	788945120	2530	2530	2530	2530	0
260	20241024	170000	788945120	2530	2530	2530	2530	0
261	20241024	165900	788945120	2530	2530	2530	2530	0
262	20241024	165800	788945120	2530	2530	2530	2530	0
263	20241024	165700	788945120	2530	2530	2530	2530	0
264	20241024	165600	788945120	2530	2530	2530	2530	0
265	20241024	165500	788945120	2530	2530	2530	2530	0
266	20241024	165400	788945120	2530	2530	2530	2530	0
267	20241024	165300	788945120	2530	2530	2530	2530	0
268	20241024	165200	788945120	2530	2530	2530	2530	0
269	20241024	165100	788945120	2530	2530	2530	2530	0
270	20241024	165000	788945120	2530	2530	2530	2530	0
271	20241024	164900	788945120	2530	2530	2530	2530	0
272	20241024	164800	788945120	2530	2530	2530	2530	9793
273	20241024	164700	788945120	2530	2530	2530	2530	0
274	20241024	164600	788945120	2530	2530	2530	2530	0
275	20241024	164500	788945120	2530	2530	2530	2530	0
276	20241024	164400	788945120	2530	2530	2530	2530	0
277	20241024	164300	788945120	2530	2530	2530	2530	0
278	20241024	164200	788945120	2530	2530	2530	2530	0
279	20241024	164100	788945120	2530	2530	2530	2530	0
280	20241024	164000	788945120	2530	2530	2530	2530	0
281	20241024	163900	788945120	2530	2530	2530	2530	0
282	20241024	163800	788945120	2530	2530	2530	2530	0
283	20241024	163700	788945120	2530	2530	2530	2530	0
284	20241024	163600	788945120	2530	2530	2530	2530	0
285	20241024	163500	788945120	2530	2530	2530	2530	0
286	20241024	163400	788945120	2530	2530	2530	2530	0
287	20241024	163300	788945120	2530	2530	2530	2530	0
288	20241024	163200	788945120	2530	2530	2530	2530	0
289	20241024	163100	788945120	2530	2530	2530	2530	0
290	20241024	163000	788945120	2530	2530	2530	2530	0
291	20241024	162900	788945120	2530	2530	2530	2530	0
292	20241024	162800	788945120	2530	2530	2530	2530	0
293	20241024	162700	788945120	2530	2530	2530	2530	0
294	20241024	162600	788945120	2530	2530	2530	2530	0
295	20241024	162500	788945120	2530	2530	2530	2530	0
296	20241024	162400	788945120	2530	2530	2530	2530	0
297	20241024	162300	788945120	2530	2530	2530	2530	0
298	20241024	162200	788945120	2530	2530	2530	2530	0
299	20241024	162100	788945120	2530	2530	2530	2530	0
300	20241024	162000	788945120	2530	2530	2530	2530	0
301	20241024	161900	788945120	2530	2530	2530	2530	0
302	20241024	161800	788945120	2530	2530	2530	2530	9793
303	20241024	161700	788945120	2530	2530	2530	2530	0
304	20241024	161600	788945120	2530	2530	2530	2530	0
305	20241024	161500	788945120	2530	2530	2530	2530	0
306	20241024	161400	788945120	2530	2530	2530	2530	0
307	20241024	161300	788945120	2530	2530	2530	2530	0
308	20241024	161200	788945120	2530	2530	2530	2530	0
309	20241024	161100	788945120	2530	2530	2530	2530	0
310	20241024	161000	788945120	2530	2530	2530	2530	0
311	20241024	160900	788945120	2530	2530	2530	2530	0
312	20241024	160800	788945120	2530	2530	2530	2530	0
313	20241024	160700	788945120	2530	2530	2530	2530	0
314	20241024	160600	788945120	2530	2530	2530	2530	0
315	20241024	160500	788945120	2530	2530	2530	2530	0
316	20241024	160400	788945120	2530	2530	2530	2530	0
317	20241024	160300	788945120	2530	2530	2530	2530	0
318	20241024	160200	788945120	2530	2530	2530	2530	0
319	20241024	160100	788945120	2530	2530	2530	2530	0
320	20241024	160000	788945120	2530	2530	2530	2530	0
321	20241024	155900	788945120	2530	2530	2530	2530	0
322	20241024	155800	788945120	2530	2530	2530	2530	0
323	20241024	155700	788945120	2530	2530	2530	2530	0
324	20241024	155600	788945120	2530	2530	2530	2530	0
325	20241024	155500	788945120	2530	2530	2530	2530	0
326	20241024	155400	788945120	2530	2530	2530	2530	0
327	20241024	155300	788945120	2530	2530	2530	2530	0
328	20241024	155200	788945120	2530	2530	2530	2530	0
329	20241024	155100	788945120	2530	2530	2530	2530	0
330	20241024	155000	788945120	2530	2530	2530	2530	0
331	20241024	154900	788945120	2530	2530	2530	2530	0
332	20241024	154800	788945120	2530	2530	2530	2530	9793
333	20241024	154700	788945120	2530	2530	2530	2530	0
334	20241024	154600	788945120	2530	2530	2530	2530	0
335	20241024	154500	788945120	2530	2530	2530	2530	0
336	20241024	154400	788945120	2530	2530	2530	2530	0
337	20241024	154300	788945120	2530	2530	2530	2530	0
338	20241024	154200	788945120	2530	2530	2530	2530	0
339	20241024	154100	788945120	2530	2530	2530	2530	0
340	20241024	154000	788945120	2530	2530	2530	2530	0
341	20241024	153900	788945120	2530	2530	2530	2530	0
342	20241024	153800	788945120	2530	2530	2530	2530	0
343	20241024	153700	788945120	2530	2530	2530	2530	0
344	20241024	153600	788945120	2530	2530	2530	2530	0
345	20241024	153500	788945120	2530	2530	2530	2530	0
346	20241024	153400	788945120	2530	2530	2530	2530	0
347	20241024	153300	788945120	2530	2530	2530	2530	0
348	20241024	153200	788945120	2530	2530	2530	2530	0
349	20241024	153100	788945120	2530	2530	2530	2530	0
350	20241024	153000	788945120	2530	2530	2530	2530	9793
351	20241024	152900	764168830	2550	2550	2550	2550	0
352	20241024	152800	764168830	2550	2550	2550	2550	0
353	20241024	152700	764168830	2550	2550	2550	2550	0
354	20241024	152600	764168830	2550	2550	2550	2550	0
355	20241024	152500	764168830	2550	2550	2550	2550	0
356	20241024	152400	764168830	2550	2550	2550	2550	0
357	20241024	152300	764168830	2550	2550	2550	2550	0
358	20241024	152200	764168830	2550	2550	2550	2550	0
359	20241024	152100	764168830	2550	2550	2550	2550	0
360	20241024	152000	764168830	2550	2550	2550	2550	0
361	20241024	151900	764168830	2550	2540	2550	2540	4714
362	20241024	151800	752194250	2540	2535	2540	2535	6882
363	20241024	151700	734721700	2535	2530	2540	2520	3795
364	20241024	151600	725145275	2540	2540	2540	2540	1
365	20241024	151500	725142735	2540	2530	2540	2525	5047
366	20241024	151400	712398015	2540	2535	2540	2525	403
367	20241024	151300	711378555	2540	2540	2540	2535	2003
368	20241024	151200	706300935	2540	2540	2540	2535	133
369	20241024	151100	705963615	2535	2535	2540	2535	3305
370	20241024	151000	697584990	2535	2535	2535	2535	2135
371	20241024	150900	692172765	2535	2530	2535	2525	1827
372	20241024	150800	687557240	2540	2540	2540	2540	5
373	20241024	150700	687544540	2540	2525	2540	2525	510
374	20241024	150600	686256775	2540	2530	2540	2530	883
375	20241024	150500	684018955	2540	2540	2540	2540	1
376	20241024	150400	684016415	2530	2540	2540	2530	5390
377	20241024	150300	670371985	2540	2540	2545	2540	2108
378	20241024	150200	665017660	2545	2545	2545	2545	15
379	20241024	150100	664979485	2545	2545	2545	2545	1
380	20241024	150000	664976940	2545	2545	2545	2545	601
381	20241024	145900	663447395	2545	2545	2545	2545	0
382	20241024	145800	663447395	2545	2540	2545	2540	64
383	20241024	145700	663284830	2545	2545	2545	2545	1013
384	20241024	145600	660706745	2545	2550	2550	2545	12
385	20241024	145500	660676200	2545	2555	2555	2545	1001
386	20241024	145400	658128645	2545	2555	2555	2545	4478
387	20241024	145300	646719010	2555	2555	2555	2555	5166
388	20241024	145200	633519880	2555	2555	2555	2555	0
389	20241024	145100	633519880	2555	2555	2555	2555	0
390	20241024	145000	633519880	2555	2555	2555	2555	400
391	20241024	144900	632497880	2555	2550	2555	2550	3875
392	20241024	144800	622600315	2550	2550	2550	2550	1
393	20241024	144700	622597765	2550	2550	2550	2550	1
394	20241024	144600	622595215	2550	2545	2550	2545	402
395	20241024	144500	621572120	2550	2550	2550	2550	1
396	20241024	144400	621569570	2550	2550	2550	2550	1
397	20241024	144300	621567020	2550	2550	2550	2550	1
398	20241024	144200	621564470	2550	2550	2550	2550	0
399	20241024	144100	621564470	2550	2550	2550	2550	50
400	20241024	144000	621436970	2550	2550	2550	2550	8
401	20241024	143900	621416570	2550	2550	2550	2550	0
402	20241024	143800	621416570	2550	2550	2550	2550	0
403	20241024	143700	621416570	2550	2550	2550	2550	0
404	20241024	143600	621416570	2550	2550	2550	2550	10
405	20241024	143500	621391070	2545	2545	2545	2545	467
406	20241024	143400	620202555	2555	2555	2555	2555	0
407	20241024	143300	620202555	2555	2555	2555	2555	0
408	20241024	143200	620202555	2555	2555	2555	2555	0
409	20241024	143100	620202555	2555	2555	2555	2555	0
410	20241024	143000	620202555	2555	2555	2555	2555	1638
411	20241024	142900	616017465	2555	2555	2555	2555	0
412	20241024	142800	616017465	2555	2550	2555	2550	3023
413	20241024	142700	608308715	2560	2560	2560	2560	0
414	20241024	142600	608308715	2560	2560	2560	2560	0
415	20241024	142500	608308715	2560	2560	2560	2560	1
416	20241024	142400	608306155	2560	2545	2560	2545	2438
417	20241024	142300	602101295	2545	2545	2545	2545	0
418	20241024	142200	602101295	2545	2540	2545	2535	6101
419	20241024	142100	586634535	2540	2545	2545	2540	7438
420	20241024	142000	567734540	2545	2550	2560	2545	2001
421	20241024	141900	562636980	2560	2555	2560	2555	31
422	20241024	141800	562557770	2555	2555	2555	2555	0
423	20241024	141700	562557770	2555	2555	2555	2555	0
424	20241024	141600	562557770	2555	2555	2555	2555	0
425	20241024	141500	562557770	2555	2555	2555	2555	1
426	20241024	141400	562555215	2565	2565	2565	2565	0
427	20241024	141300	562555215	2565	2565	2565	2565	0
428	20241024	141200	562555215	2565	2565	2565	2565	0
429	20241024	141100	562555215	2565	2565	2565	2565	0
430	20241024	141000	562555215	2565	2565	2565	2565	0
431	20241024	140900	562555215	2565	2565	2565	2565	1329
432	20241024	140800	559146330	2555	2545	2555	2545	3597
433	20241024	140700	549984460	2545	2545	2545	2545	0
434	20241024	140600	549984460	2545	2545	2545	2545	3
435	20241024	140500	549976825	2535	2535	2535	2535	788
436	20241024	140400	547979245	2535	2535	2535	2535	366
437	20241024	140300	547051435	2540	2540	2540	2540	1000
438	20241024	140200	544511435	2545	2555	2555	2545	3
439	20241024	140100	544503790	2540	2540	2540	2540	640
440	20241024	140000	542878190	2550	2550	2550	2550	0
441	20241024	135900	542878190	2550	2550	2550	2550	0
442	20241024	135800	542878190	2550	2550	2550	2550	6
443	20241024	135700	542862890	2550	2550	2550	2550	44
444	20241024	135600	542750690	2555	2555	2555	2555	0
445	20241024	135500	542750690	2555	2555	2555	2555	6
446	20241024	135400	542735360	2555	2555	2555	2555	0
447	20241024	135300	542735360	2555	2550	2555	2550	13392
448	20241024	135200	508583800	2550	2535	2550	2535	4197
449	20241024	135100	497941450	2550	2545	2550	2545	300
450	20241024	135000	497176960	2545	2545	2545	2545	3500
451	20241024	134900	488269460	2545	2545	2545	2545	0
452	20241024	134800	488269460	2545	2545	2545	2545	0
453	20241024	134700	488269460	2545	2545	2545	2545	0
454	20241024	134600	488269460	2545	2545	2545	2545	0
455	20241024	134500	488269460	2545	2545	2545	2545	0
456	20241024	134400	488269460	2545	2545	2545	2545	0
457	20241024	134300	488269460	2545	2540	2545	2540	17
458	20241024	134200	488226275	2545	2545	2545	2545	0
459	20241024	134100	488226275	2545	2545	2545	2545	0
460	20241024	134000	488226275	2545	2545	2545	2545	0
461	20241024	133900	488226275	2545	2545	2545	2545	0
462	20241024	133800	488226275	2545	2545	2545	2545	2
463	20241024	133700	488221185	2545	2545	2545	2545	10
464	20241024	133600	488195735	2545	2545	2545	2545	0
465	20241024	133500	488195735	2545	2545	2545	2545	0
466	20241024	133400	488195735	2545	2540	2545	2540	4486
467	20241024	133300	476801290	2540	2540	2540	2540	515
468	20241024	133200	475493190	2540	2545	2545	2540	3000
469	20241024	133100	467867645	2550	2550	2550	2550	1
470	20241024	133000	467865095	2550	2545	2550	2545	946
471	20241024	132900	465457500	2545	2545	2545	2545	27
472	20241024	132800	465388785	2550	2550	2550	2550	0
473	20241024	132700	465388785	2550	2550	2550	2550	0
474	20241024	132600	465388785	2550	2550	2550	2550	0
475	20241024	132500	465388785	2550	2550	2550	2550	0
476	20241024	132400	465388785	2550	2550	2550	2550	2
477	20241024	132300	465383685	2555	2555	2555	2555	101
478	20241024	132200	465125630	2555	2555	2555	2555	0
479	20241024	132100	465125630	2555	2555	2555	2555	0
480	20241024	132000	465125630	2555	2555	2555	2555	1
481	20241024	131900	465123075	2555	2555	2555	2555	1
482	20241024	131800	465120520	2540	2540	2540	2540	1000
483	20241024	131700	462580520	2540	2550	2560	2540	4045
484	20241024	131600	452276590	2565	2555	2565	2550	10001
485	20241024	131500	426773670	2565	2555	2565	2555	6002
486	20241024	131400	411438540	2560	2560	2560	2560	2941
487	20241024	131300	403909580	2570	2570	2570	2570	0
488	20241024	131200	403909580	2570	2570	2570	2570	0
489	20241024	131100	403909580	2570	2570	2570	2570	6
490	20241024	131000	403894160	2570	2570	2570	2570	0
491	20241024	130900	403894160	2570	2570	2570	2570	0
492	20241024	130800	403894160	2570	2570	2570	2570	0
493	20241024	130700	403894160	2570	2570	2570	2570	1
494	20241024	130600	403891590	2570	2570	2570	2570	30
495	20241024	130500	403814490	2570	2570	2570	2570	0
496	20241024	130400	403814490	2570	2570	2570	2570	0
497	20241024	130300	403814490	2570	2570	2570	2570	0
498	20241024	130200	403814490	2570	2570	2570	2570	1
499	20241024	130100	403811920	2560	2560	2560	2560	1
500	20241024	130000	403809360	2560	2560	2560	2560	511
501	20241024	125900	402501200	2560	2560	2560	2560	0
502	20241024	125800	402501200	2560	2560	2560	2560	1
503	20241024	125700	402498640	2570	2570	2570	2570	0
504	20241024	125600	402498640	2570	2570	2570	2570	0
505	20241024	125500	402498640	2570	2565	2570	2565	82
506	20241024	125400	402288305	2570	2570	2570	2570	0
507	20241024	125300	402288305	2570	2575	2575	2570	5805
508	20241024	125200	387354690	2580	2580	2580	2580	0
509	20241024	125100	387354690	2580	2580	2580	2580	1500
510	20241024	125000	383484690	2585	2585	2585	2585	0
511	20241024	124900	383484690	2585	2585	2585	2585	984
512	20241024	124800	380941050	2580	2580	2580	2580	870
513	20241024	124700	378696450	2580	2580	2580	2580	0
514	20241024	124600	378696450	2580	2580	2580	2580	1529
515	20241024	124500	374751630	2580	2580	2580	2580	0
516	20241024	124400	374751630	2580	2580	2580	2580	1
517	20241024	124300	374749050	2580	2580	2580	2580	0
518	20241024	124200	374749050	2580	2580	2580	2580	9
519	20241024	124100	374725830	2580	2580	2580	2580	959
520	20241024	124000	372251610	2585	2585	2590	2585	702
521	20241024	123900	370436935	2585	2585	2585	2585	2500
522	20241024	123800	363974435	2585	2585	2585	2585	1
523	20241024	123700	363971850	2585	2585	2585	2585	0
524	20241024	123600	363971850	2585	2585	2585	2585	3
525	20241024	123500	363964095	2580	2580	2580	2580	0
526	20241024	123400	363964095	2580	2580	2580	2580	1835
527	20241024	123300	359229795	2580	2580	2580	2580	0
528	20241024	123200	359229795	2580	2580	2580	2580	0
529	20241024	123100	359229795	2580	2575	2580	2575	18
530	20241024	123000	359183415	2580	2580	2580	2580	1
531	20241024	122900	359180835	2575	2575	2575	2575	2000
532	20241024	122800	354030835	2580	2580	2580	2580	0
533	20241024	122700	354030835	2580	2580	2580	2580	0
534	20241024	122600	354030835	2580	2580	2580	2580	1316
535	20241024	122500	350635555	2580	2580	2580	2580	2
536	20241024	122400	350630395	2580	2580	2580	2580	0
537	20241024	122300	350630395	2580	2580	2580	2580	647
538	20241024	122200	348961135	2580	2580	2580	2580	1
539	20241024	122100	348958555	2575	2575	2575	2575	485
540	20241024	122000	347709680	2575	2575	2575	2575	200
541	20241024	121900	347194680	2575	2575	2575	2575	0
542	20241024	121800	347194680	2575	2575	2575	2575	0
543	20241024	121700	347194680	2575	2575	2575	2575	0
544	20241024	121600	347194680	2575	2575	2575	2575	0
545	20241024	121500	347194680	2575	2575	2575	2575	0
546	20241024	121400	347194680	2575	2575	2575	2575	0
547	20241024	121300	347194680	2575	2575	2575	2575	2000
548	20241024	121200	342044680	2575	2575	2575	2575	0
549	20241024	121100	342044680	2575	2575	2575	2575	0
550	20241024	121000	342044680	2575	2575	2575	2575	0
551	20241024	120900	342044680	2575	2575	2575	2575	0
552	20241024	120800	342044680	2575	2575	2575	2575	0
553	20241024	120700	342044680	2575	2575	2575	2575	2000
554	20241024	120600	336894680	2575	2575	2575	2575	0
555	20241024	120500	336894680	2575	2575	2575	2575	1
556	20241024	120400	336892105	2570	2575	2575	2570	2162
557	20241024	120300	331335760	2560	2560	2560	2560	0
558	20241024	120200	331335760	2560	2560	2560	2560	0
559	20241024	120100	331335760	2560	2560	2560	2560	1001
560	20241024	120000	328773200	2560	2560	2560	2560	0
561	20241024	115900	328773200	2560	2565	2565	2560	10000
562	20241024	115800	303171045	2580	2580	2580	2580	0
563	20241024	115700	303171045	2580	2580	2580	2580	0
564	20241024	115600	303171045	2580	2570	2580	2570	30
565	20241024	115500	303093935	2570	2580	2580	2570	2597
566	20241024	115400	296410205	2585	2585	2585	2585	0
567	20241024	115300	296410205	2585	2585	2585	2585	5
568	20241024	115200	296397280	2585	2585	2585	2585	2001
569	20241024	115100	291224695	2590	2590	2590	2590	2136
570	20241024	115000	285692455	2590	2590	2590	2590	0
571	20241024	114900	285692455	2590	2590	2590	2590	898
572	20241024	114800	283366635	2590	2590	2590	2590	2000
573	20241024	114700	278186635	2590	2585	2590	2585	785
574	20241024	114600	276155985	2590	2590	2590	2590	70
575	20241024	114500	275974685	2585	2570	2585	2570	7933
576	20241024	114400	255516075	2565	2565	2565	2565	1000
577	20241024	114300	252951075	2570	2570	2570	2570	500
578	20241024	114200	251666075	2570	2570	2570	2570	1836
579	20241024	114100	246947555	2570	2570	2570	2570	2
580	20241024	114000	246942415	2565	2565	2565	2565	0
581	20241024	113900	246942415	2565	2565	2565	2565	0
582	20241024	113800	246942415	2565	2565	2565	2565	0
583	20241024	113700	246942415	2565	2565	2565	2565	0
584	20241024	113600	246942415	2565	2570	2570	2565	1000
585	20241024	113500	244372850	2575	2575	2575	2575	0
586	20241024	113400	244372850	2575	2575	2575	2575	2
587	20241024	113300	244367700	2575	2575	2575	2575	5
588	20241024	113200	244354825	2575	2570	2575	2570	6251
589	20241024	113100	228261000	2570	2570	2570	2570	0
590	20241024	113000	228261000	2570	2570	2570	2570	11
591	20241024	112900	228232730	2570	2570	2570	2570	200
592	20241024	112800	227718730	2575	2575	2575	2575	19
593	20241024	112700	227669805	2570	2570	2570	2570	0
594	20241024	112600	227669805	2570	2570	2570	2570	0
595	20241024	112500	227669805	2570	2570	2570	2570	0
596	20241024	112400	227669805	2570	2570	2570	2570	2
597	20241024	112300	227664665	2570	2570	2570	2570	0
598	20241024	112200	227664665	2570	2570	2570	2570	4
599	20241024	112100	227654385	2565	2565	2570	2565	52
600	20241024	112000	227520955	2575	2570	2575	2570	800
601	20241024	111900	225464550	2570	2570	2570	2570	0
602	20241024	111800	225464550	2570	2570	2570	2570	0
603	20241024	111700	225464550	2570	2570	2570	2570	0
604	20241024	111600	225464550	2570	2565	2570	2565	518
605	20241024	111500	224135830	2565	2565	2565	2565	0
606	20241024	111400	224135830	2565	2565	2565	2565	188
607	20241024	111300	223653610	2565	2565	2565	2565	1
608	20241024	111200	223651045	2565	2565	2565	2565	1587
609	20241024	111100	219580390	2560	2560	2560	2560	80
610	20241024	111000	219375590	2560	2560	2560	2560	0
611	20241024	110900	219375590	2560	2560	2560	2560	0
612	20241024	110800	219375590	2560	2560	2560	2560	0
613	20241024	110700	219375590	2560	2560	2560	2560	207
614	20241024	110600	218845670	2560	2555	2560	2555	1237
615	20241024	110500	215685130	2555	2555	2555	2555	0
616	20241024	110400	215685130	2555	2555	2555	2555	0
617	20241024	110300	215685130	2555	2555	2555	2555	0
618	20241024	110200	215685130	2555	2555	2555	2555	290
619	20241024	110100	214944180	2565	2565	2565	2565	0
620	20241024	110000	214944180	2565	2565	2565	2565	600
621	20241024	105900	213405180	2565	2565	2565	2565	0
622	20241024	105800	213405180	2565	2560	2565	2560	400
623	20241024	105700	212379680	2560	2560	2560	2560	0
624	20241024	105600	212379680	2560	2560	2560	2560	50
625	20241024	105500	212251680	2560	2560	2560	2555	3
626	20241024	105400	212244005	2555	2555	2555	2555	752
627	20241024	105300	210322645	2555	2555	2555	2555	100
628	20241024	105200	210067145	2555	2545	2555	2545	834
629	20241024	105100	207944605	2545	2545	2545	2545	0
630	20241024	105000	207944605	2545	2545	2545	2545	0
631	20241024	104900	207944605	2545	2545	2545	2545	20
632	20241024	104800	207893705	2545	2550	2550	2545	1091
633	20241024	104700	205115135	2555	2555	2555	2555	0
634	20241024	104600	205115135	2555	2550	2555	2550	832
635	20241024	104500	202991430	2555	2560	2560	2540	1002
636	20241024	104400	200445360	2545	2550	2550	2545	2000
637	20241024	104300	195351805	2565	2565	2565	2565	0
638	20241024	104200	195351805	2565	2565	2565	2565	0
639	20241024	104100	195351805	2565	2565	2565	2565	0
640	20241024	104000	195351805	2565	2565	2565	2565	0
641	20241024	103900	195351805	2565	2565	2565	2565	0
642	20241024	103800	195351805	2565	2565	2565	2565	0
643	20241024	103700	195351805	2565	2555	2565	2550	2001
644	20241024	103600	190242270	2565	2565	2565	2565	0
645	20241024	103500	190242270	2565	2565	2565	2565	18
646	20241024	103400	190196100	2565	2565	2565	2565	0
647	20241024	103300	190196100	2565	2565	2565	2565	1
648	20241024	103200	190193535	2565	2560	2565	2560	882
649	20241024	103100	187935610	2565	2565	2565	2565	0
650	20241024	103000	187935610	2565	2565	2565	2565	0
651	20241024	102900	187935610	2565	2565	2565	2565	0
652	20241024	102800	187935610	2565	2565	2565	2565	0
653	20241024	102700	187935610	2565	2565	2565	2565	2
654	20241024	102600	187930480	2560	2560	2560	2560	2
655	20241024	102500	187925360	2565	2565	2565	2565	0
656	20241024	102400	187925360	2565	2565	2565	2565	0
657	20241024	102300	187925360	2565	2565	2565	2565	0
658	20241024	102200	187925360	2565	2565	2565	2565	194
659	20241024	102100	187427750	2565	2560	2565	2560	553
660	20241024	102000	186011065	2560	2560	2560	2560	0
661	20241024	101900	186011065	2560	2570	2570	2560	2524
662	20241024	101800	179543310	2570	2570	2570	2570	677
663	20241024	101700	177803420	2575	2575	2575	2575	0
664	20241024	101600	177803420	2575	2575	2575	2575	0
665	20241024	101500	177803420	2575	2575	2575	2575	202
666	20241024	101400	177283270	2575	2575	2585	2575	519
667	20241024	101300	175946835	2575	2580	2580	2575	2187
668	20241024	101200	170313375	2580	2580	2580	2580	501
669	20241024	101100	169020795	2575	2575	2575	2575	0
670	20241024	101000	169020795	2575	2575	2575	2575	0
671	20241024	100900	169020795	2575	2575	2575	2575	200
672	20241024	100800	168505795	2575	2575	2580	2575	6145
673	20241024	100700	152661415	2575	2575	2575	2575	187
674	20241024	100600	152179890	2570	2570	2570	2570	0
675	20241024	100500	152179890	2570	2575	2575	2570	3
676	20241024	100400	152172170	2575	2570	2575	2570	1701
677	20241024	100300	147800595	2575	2575	2575	2575	1100
678	20241024	100200	144968095	2575	2565	2575	2565	464
679	20241024	100100	143777925	2565	2565	2565	2565	36
680	20241024	100000	143685585	2570	2570	2570	2570	0
681	20241024	095900	143685585	2570	2570	2570	2570	0
682	20241024	095800	143685585	2570	2570	2570	2570	1566
683	20241024	095700	139660965	2570	2570	2570	2570	0
684	20241024	095600	139660965	2570	2570	2570	2570	2
685	20241024	095500	139655825	2570	2570	2570	2570	1
686	20241024	095400	139653255	2565	2565	2565	2565	91
687	20241024	095300	139419840	2565	2560	2565	2560	2416
688	20241024	095200	133224275	2560	2560	2560	2560	418
689	20241024	095100	132154195	2560	2555	2560	2555	332
690	20241024	095000	131305930	2555	2550	2555	2550	944
691	20241024	094900	128896445	2550	2550	2550	2550	0
692	20241024	094800	128896445	2550	2550	2550	2550	500
693	20241024	094700	127621445	2550	2550	2550	2550	0
694	20241024	094600	127621445	2550	2545	2550	2545	7953
695	20241024	094500	107381055	2545	2545	2545	2545	0
696	20241024	094400	107381055	2545	2545	2545	2545	0
697	20241024	094300	107381055	2545	2545	2545	2545	1
698	20241024	094200	107378510	2545	2545	2545	2545	1
699	20241024	094100	107375965	2545	2545	2545	2545	0
700	20241024	094000	107375965	2545	2540	2545	2540	54
701	20241024	093900	107238550	2545	2540	2545	2540	2
702	20241024	093800	107233465	2545	2545	2545	2545	0
703	20241024	093700	107233465	2545	2545	2545	2545	6
704	20241024	093600	107218195	2550	2550	2550	2550	2
705	20241024	093500	107213095	2540	2540	2540	2540	617
706	20241024	093400	105645915	2545	2545	2545	2545	631
707	20241024	093300	104040020	2550	2550	2550	2550	1
708	20241024	093200	104037470	2550	2550	2550	2550	0
709	20241024	093100	104037470	2550	2550	2550	2550	0
710	20241024	093000	104037470	2550	2550	2550	2550	0
711	20241024	092900	104037470	2550	2550	2550	2550	1
712	20241024	092800	104034920	2550	2550	2550	2550	0
713	20241024	092700	104034920	2550	2550	2550	2550	0
714	20241024	092600	104034920	2550	2550	2550	2550	1
715	20241024	092500	104032370	2550	2545	2550	2545	142
716	20241024	092400	103670475	2545	2545	2545	2545	50
717	20241024	092300	103543225	2545	2545	2545	2545	12
718	20241024	092200	103512685	2545	2545	2545	2545	767
719	20241024	092100	101560670	2555	2550	2555	2540	2001
720	20241024	092000	96475045	2550	2550	2550	2550	7
721	20241024	091900	96457195	2550	2550	2550	2550	150
722	20241024	091800	96074695	2555	2545	2555	2545	3084
723	20241024	091700	88220900	2550	2550	2555	2545	109
724	20241024	091600	87942925	2550	2550	2550	2550	500
725	20241024	091500	86667925	2550	2550	2550	2550	10434
726	20241024	091400	60061225	2555	2555	2555	2555	50
727	20241024	091300	59933475	2555	2555	2555	2555	0
728	20241024	091200	59933475	2555	2555	2555	2555	58
729	20241024	091100	59785285	2555	2595	2595	2550	14517
730	20241024	091000	22538565	2595	2595	2595	2595	497
731	20241024	090900	21248850	2595	2590	2595	2590	1701
732	20241024	090800	16839730	2590	2570	2590	2570	2052
733	20241024	090700	11538860	2570	2565	2570	2565	1261
734	20241024	090600	8299345	2565	2565	2565	2565	0
735	20241024	090500	8299345	2565	2570	2570	2560	2288
736	20241024	090400	2425565	2570	2570	2570	2570	1
737	20241024	090300	2422995	2560	2570	2570	2560	107
738	20241024	090200	2148695	2570	2525	2570	2525	20
739	20241024	090100	2098105	2575	2575	2575	2575	12
740	20241024	090000	2067205	2585	2515	2590	2515	376