KissMeData/200470/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203800	621308905	2830	2830	2830	2830	579
3	20241024	203700	621308905	2830	2830	2830	2830	0
4	20241024	203600	621308905	2830	2830	2830	2830	0
5	20241024	203500	621308905	2830	2830	2830	2830	0
6	20241024	203400	621308905	2830	2830	2830	2830	0
7	20241024	203300	621308905	2830	2830	2830	2830	0
8	20241024	203200	621308905	2830	2830	2830	2830	0
9	20241024	203100	621308905	2830	2830	2830	2830	0
10	20241024	203000	621308905	2830	2830	2830	2830	0
11	20241024	202900	621308905	2830	2830	2830	2830	0
12	20241024	202800	621308905	2830	2830	2830	2830	0
13	20241024	202700	621308905	2830	2830	2830	2830	0
14	20241024	202600	621308905	2830	2830	2830	2830	0
15	20241024	202500	621308905	2830	2830	2830	2830	0
16	20241024	202400	621308905	2830	2830	2830	2830	0
17	20241024	202300	621308905	2830	2830	2830	2830	0
18	20241024	202200	621308905	2830	2830	2830	2830	0
19	20241024	202100	621308905	2830	2830	2830	2830	0
20	20241024	202000	621308905	2830	2830	2830	2830	0
21	20241024	201900	621308905	2830	2830	2830	2830	0
22	20241024	201800	621308905	2830	2830	2830	2830	0
23	20241024	201700	621308905	2830	2830	2830	2830	0
24	20241024	201600	621308905	2830	2830	2830	2830	0
25	20241024	201500	621308905	2830	2830	2830	2830	0
26	20241024	201400	621308905	2830	2830	2830	2830	0
27	20241024	201300	621308905	2830	2830	2830	2830	0
28	20241024	201200	621308905	2830	2830	2830	2830	0
29	20241024	201100	621308905	2830	2830	2830	2830	0
30	20241024	201000	621308905	2830	2830	2830	2830	0
31	20241024	200900	621308905	2830	2830	2830	2830	0
32	20241024	200800	621308905	2830	2830	2830	2830	579
33	20241024	200700	621308905	2830	2830	2830	2830	0
34	20241024	200600	621308905	2830	2830	2830	2830	0
35	20241024	200500	621308905	2830	2830	2830	2830	0
36	20241024	200400	621308905	2830	2830	2830	2830	0
37	20241024	200300	621308905	2830	2830	2830	2830	0
38	20241024	200200	621308905	2830	2830	2830	2830	0
39	20241024	200100	621308905	2830	2830	2830	2830	0
40	20241024	200000	621308905	2830	2830	2830	2830	0
41	20241024	195900	621308905	2830	2830	2830	2830	0
42	20241024	195800	621308905	2830	2830	2830	2830	0
43	20241024	195700	621308905	2830	2830	2830	2830	0
44	20241024	195600	621308905	2830	2830	2830	2830	0
45	20241024	195500	621308905	2830	2830	2830	2830	0
46	20241024	195400	621308905	2830	2830	2830	2830	0
47	20241024	195300	621308905	2830	2830	2830	2830	0
48	20241024	195200	621308905	2830	2830	2830	2830	0
49	20241024	195100	621308905	2830	2830	2830	2830	0
50	20241024	195000	621308905	2830	2830	2830	2830	0
51	20241024	194900	621308905	2830	2830	2830	2830	0
52	20241024	194800	621308905	2830	2830	2830	2830	0
53	20241024	194700	621308905	2830	2830	2830	2830	0
54	20241024	194600	621308905	2830	2830	2830	2830	0
55	20241024	194500	621308905	2830	2830	2830	2830	0
56	20241024	194400	621308905	2830	2830	2830	2830	0
57	20241024	194300	621308905	2830	2830	2830	2830	0
58	20241024	194200	621308905	2830	2830	2830	2830	0
59	20241024	194100	621308905	2830	2830	2830	2830	0
60	20241024	194000	621308905	2830	2830	2830	2830	0
61	20241024	193900	621308905	2830	2830	2830	2830	0
62	20241024	193800	621308905	2830	2830	2830	2830	579
63	20241024	193700	621308905	2830	2830	2830	2830	0
64	20241024	193600	621308905	2830	2830	2830	2830	0
65	20241024	193500	621308905	2830	2830	2830	2830	0
66	20241024	193400	621308905	2830	2830	2830	2830	0
67	20241024	193300	621308905	2830	2830	2830	2830	0
68	20241024	193200	621308905	2830	2830	2830	2830	0
69	20241024	193100	621308905	2830	2830	2830	2830	0
70	20241024	193000	621308905	2830	2830	2830	2830	0
71	20241024	192900	621308905	2830	2830	2830	2830	0
72	20241024	192800	621308905	2830	2830	2830	2830	0
73	20241024	192700	621308905	2830	2830	2830	2830	0
74	20241024	192600	621308905	2830	2830	2830	2830	0
75	20241024	192500	621308905	2830	2830	2830	2830	0
76	20241024	192400	621308905	2830	2830	2830	2830	0
77	20241024	192300	621308905	2830	2830	2830	2830	0
78	20241024	192200	621308905	2830	2830	2830	2830	0
79	20241024	192100	621308905	2830	2830	2830	2830	0
80	20241024	192000	621308905	2830	2830	2830	2830	0
81	20241024	191900	621308905	2830	2830	2830	2830	0
82	20241024	191800	621308905	2830	2830	2830	2830	0
83	20241024	191700	621308905	2830	2830	2830	2830	0
84	20241024	191600	621308905	2830	2830	2830	2830	0
85	20241024	191500	621308905	2830	2830	2830	2830	0
86	20241024	191400	621308905	2830	2830	2830	2830	0
87	20241024	191300	621308905	2830	2830	2830	2830	0
88	20241024	191200	621308905	2830	2830	2830	2830	0
89	20241024	191100	621308905	2830	2830	2830	2830	0
90	20241024	191000	621308905	2830	2830	2830	2830	0
91	20241024	190900	621308905	2830	2830	2830	2830	0
92	20241024	190800	621308905	2830	2830	2830	2830	579
93	20241024	190700	621308905	2830	2830	2830	2830	0
94	20241024	190600	621308905	2830	2830	2830	2830	0
95	20241024	190500	621308905	2830	2830	2830	2830	0
96	20241024	190400	621308905	2830	2830	2830	2830	0
97	20241024	190300	621308905	2830	2830	2830	2830	0
98	20241024	190200	621308905	2830	2830	2830	2830	0
99	20241024	190100	621308905	2830	2830	2830	2830	0
100	20241024	190000	621308905	2830	2830	2830	2830	0
101	20241024	185900	621308905	2830	2830	2830	2830	0
102	20241024	185800	621308905	2830	2830	2830	2830	0
103	20241024	185700	621308905	2830	2830	2830	2830	0
104	20241024	185600	621308905	2830	2830	2830	2830	0
105	20241024	185500	621308905	2830	2830	2830	2830	0
106	20241024	185400	621308905	2830	2830	2830	2830	0
107	20241024	185300	621308905	2830	2830	2830	2830	0
108	20241024	185200	621308905	2830	2830	2830	2830	0
109	20241024	185100	621308905	2830	2830	2830	2830	0
110	20241024	185000	621308905	2830	2830	2830	2830	0
111	20241024	184900	621308905	2830	2830	2830	2830	0
112	20241024	184800	621308905	2830	2830	2830	2830	0
113	20241024	184700	621308905	2830	2830	2830	2830	0
114	20241024	184600	621308905	2830	2830	2830	2830	0
115	20241024	184500	621308905	2830	2830	2830	2830	0
116	20241024	184400	621308905	2830	2830	2830	2830	0
117	20241024	184300	621308905	2830	2830	2830	2830	0
118	20241024	184200	621308905	2830	2830	2830	2830	0
119	20241024	184100	621308905	2830	2830	2830	2830	0
120	20241024	184000	621308905	2830	2830	2830	2830	0
121	20241024	183900	621308905	2830	2830	2830	2830	0
122	20241024	183800	621308905	2830	2830	2830	2830	579
123	20241024	183700	621308905	2830	2830	2830	2830	0
124	20241024	183600	621308905	2830	2830	2830	2830	0
125	20241024	183500	621308905	2830	2830	2830	2830	0
126	20241024	183400	621308905	2830	2830	2830	2830	0
127	20241024	183300	621308905	2830	2830	2830	2830	0
128	20241024	183200	621308905	2830	2830	2830	2830	0
129	20241024	183100	621308905	2830	2830	2830	2830	0
130	20241024	183000	621308905	2830	2830	2830	2830	0
131	20241024	182900	621308905	2830	2830	2830	2830	0
132	20241024	182800	621308905	2830	2830	2830	2830	0
133	20241024	182700	621308905	2830	2830	2830	2830	0
134	20241024	182600	621308905	2830	2830	2830	2830	0
135	20241024	182500	621308905	2830	2830	2830	2830	0
136	20241024	182400	621308905	2830	2830	2830	2830	0
137	20241024	182300	621308905	2830	2830	2830	2830	0
138	20241024	182200	621308905	2830	2830	2830	2830	0
139	20241024	182100	621308905	2830	2830	2830	2830	0
140	20241024	182000	621308905	2830	2830	2830	2830	0
141	20241024	181900	621308905	2830	2830	2830	2830	0
142	20241024	181800	621308905	2830	2830	2830	2830	0
143	20241024	181700	621308905	2830	2830	2830	2830	0
144	20241024	181600	621308905	2830	2830	2830	2830	0
145	20241024	181500	621308905	2830	2830	2830	2830	0
146	20241024	181400	621308905	2830	2830	2830	2830	0
147	20241024	181300	621308905	2830	2830	2830	2830	0
148	20241024	181200	621308905	2830	2830	2830	2830	0
149	20241024	181100	621308905	2830	2830	2830	2830	0
150	20241024	181000	621308905	2830	2830	2830	2830	0
151	20241024	180900	621308905	2830	2830	2830	2830	0
152	20241024	180800	621308905	2830	2830	2830	2830	579
153	20241024	180700	621308905	2830	2830	2830	2830	0
154	20241024	180600	621308905	2830	2830	2830	2830	0
155	20241024	180500	621308905	2830	2830	2830	2830	0
156	20241024	180400	621308905	2830	2830	2830	2830	0
157	20241024	180300	621308905	2830	2830	2830	2830	0
158	20241024	180200	621308905	2830	2830	2830	2830	0
159	20241024	180100	621308905	2830	2830	2830	2830	0
160	20241024	180000	621308905	2830	2830	2830	2830	0
161	20241024	175900	621308905	2830	2830	2830	2830	0
162	20241024	175800	621308905	2830	2830	2830	2830	0
163	20241024	175700	621308905	2830	2830	2830	2830	0
164	20241024	175600	621308905	2830	2830	2830	2830	0
165	20241024	175500	621308905	2830	2830	2830	2830	0
166	20241024	175400	621308905	2830	2830	2830	2830	0
167	20241024	175300	621308905	2830	2830	2830	2830	0
168	20241024	175200	621308905	2830	2830	2830	2830	0
169	20241024	175100	621308905	2830	2830	2830	2830	0
170	20241024	175000	621308905	2830	2830	2830	2830	0
171	20241024	174900	621308905	2830	2830	2830	2830	0
172	20241024	174800	621308905	2830	2830	2830	2830	0
173	20241024	174700	621308905	2830	2830	2830	2830	0
174	20241024	174600	621308905	2830	2830	2830	2830	0
175	20241024	174500	621308905	2830	2830	2830	2830	0
176	20241024	174400	621308905	2830	2830	2830	2830	0
177	20241024	174300	621308905	2830	2830	2830	2830	0
178	20241024	174200	621308905	2830	2830	2830	2830	0
179	20241024	174100	621308905	2830	2830	2830	2830	0
180	20241024	174000	621308905	2830	2830	2830	2830	0
181	20241024	173900	621308905	2830	2830	2830	2830	0
182	20241024	173800	621308905	2830	2830	2830	2830	579
183	20241024	173700	621308905	2830	2830	2830	2830	0
184	20241024	173600	621308905	2830	2830	2830	2830	0
185	20241024	173500	621308905	2830	2830	2830	2830	0
186	20241024	173400	621308905	2830	2830	2830	2830	0
187	20241024	173300	621308905	2830	2830	2830	2830	0
188	20241024	173200	621308905	2830	2830	2830	2830	0
189	20241024	173100	621308905	2830	2830	2830	2830	0
190	20241024	173000	621308905	2830	2830	2830	2830	0
191	20241024	172900	621308905	2830	2830	2830	2830	0
192	20241024	172800	621308905	2830	2830	2830	2830	0
193	20241024	172700	621308905	2830	2830	2830	2830	0
194	20241024	172600	621308905	2830	2830	2830	2830	0
195	20241024	172500	621308905	2830	2830	2830	2830	0
196	20241024	172400	621308905	2830	2830	2830	2830	0
197	20241024	172300	621308905	2830	2830	2830	2830	0
198	20241024	172200	621308905	2830	2830	2830	2830	0
199	20241024	172100	621308905	2830	2830	2830	2830	0
200	20241024	172000	621308905	2830	2830	2830	2830	0
201	20241024	171900	621308905	2830	2830	2830	2830	0
202	20241024	171800	621308905	2830	2830	2830	2830	0
203	20241024	171700	621308905	2830	2830	2830	2830	0
204	20241024	171600	621308905	2830	2830	2830	2830	0
205	20241024	171500	621308905	2830	2830	2830	2830	0
206	20241024	171400	621308905	2830	2830	2830	2830	0
207	20241024	171300	621308905	2830	2830	2830	2830	0
208	20241024	171200	621308905	2830	2830	2830	2830	0
209	20241024	171100	621308905	2830	2830	2830	2830	0
210	20241024	171000	621308905	2830	2830	2830	2830	0
211	20241024	170900	621308905	2830	2830	2830	2830	0
212	20241024	170800	621308905	2830	2830	2830	2830	579
213	20241024	170700	621308905	2830	2830	2830	2830	0
214	20241024	170600	621308905	2830	2830	2830	2830	0
215	20241024	170500	621308905	2830	2830	2830	2830	0
216	20241024	170400	621308905	2830	2830	2830	2830	0
217	20241024	170300	621308905	2830	2830	2830	2830	0
218	20241024	170200	621308905	2830	2830	2830	2830	0
219	20241024	170100	621308905	2830	2830	2830	2830	0
220	20241024	170000	621308905	2830	2830	2830	2830	0
221	20241024	165900	621308905	2830	2830	2830	2830	0
222	20241024	165800	621308905	2830	2830	2830	2830	0
223	20241024	165700	621308905	2830	2830	2830	2830	0
224	20241024	165600	621308905	2830	2830	2830	2830	0
225	20241024	165500	621308905	2830	2830	2830	2830	0
226	20241024	165400	621308905	2830	2830	2830	2830	0
227	20241024	165300	621308905	2830	2830	2830	2830	0
228	20241024	165200	621308905	2830	2830	2830	2830	0
229	20241024	165100	621308905	2830	2830	2830	2830	0
230	20241024	165000	621308905	2830	2830	2830	2830	0
231	20241024	164900	621308905	2830	2830	2830	2830	0
232	20241024	164800	621308905	2830	2830	2830	2830	0
233	20241024	164700	621308905	2830	2830	2830	2830	0
234	20241024	164600	621308905	2830	2830	2830	2830	0
235	20241024	164500	621308905	2830	2830	2830	2830	0
236	20241024	164400	621308905	2830	2830	2830	2830	0
237	20241024	164300	621308905	2830	2830	2830	2830	0
238	20241024	164200	621308905	2830	2830	2830	2830	0
239	20241024	164100	621308905	2830	2830	2830	2830	0
240	20241024	164000	621308905	2830	2830	2830	2830	0
241	20241024	163900	621308905	2830	2830	2830	2830	0
242	20241024	163800	621308905	2830	2830	2830	2830	579
243	20241024	163700	621308905	2830	2830	2830	2830	0
244	20241024	163600	621308905	2830	2830	2830	2830	0
245	20241024	163500	621308905	2830	2830	2830	2830	0
246	20241024	163400	621308905	2830	2830	2830	2830	0
247	20241024	163300	621308905	2830	2830	2830	2830	0
248	20241024	163200	621308905	2830	2830	2830	2830	0
249	20241024	163100	621308905	2830	2830	2830	2830	0
250	20241024	163000	621308905	2830	2830	2830	2830	0
251	20241024	162900	621308905	2830	2830	2830	2830	0
252	20241024	162800	621308905	2830	2830	2830	2830	0
253	20241024	162700	621308905	2830	2830	2830	2830	0
254	20241024	162600	621308905	2830	2830	2830	2830	0
255	20241024	162500	621308905	2830	2830	2830	2830	0
256	20241024	162400	621308905	2830	2830	2830	2830	0
257	20241024	162300	621308905	2830	2830	2830	2830	0
258	20241024	162200	621308905	2830	2830	2830	2830	0
259	20241024	162100	621308905	2830	2830	2830	2830	0
260	20241024	162000	621308905	2830	2830	2830	2830	0
261	20241024	161900	621308905	2830	2830	2830	2830	0
262	20241024	161800	621308905	2830	2830	2830	2830	0
263	20241024	161700	621308905	2830	2830	2830	2830	0
264	20241024	161600	621308905	2830	2830	2830	2830	0
265	20241024	161500	621308905	2830	2830	2830	2830	0
266	20241024	161400	621308905	2830	2830	2830	2830	0
267	20241024	161300	621308905	2830	2830	2830	2830	0
268	20241024	161200	621308905	2830	2830	2830	2830	0
269	20241024	161100	621308905	2830	2830	2830	2830	0
270	20241024	161000	621308905	2830	2830	2830	2830	0
271	20241024	160900	621308905	2830	2830	2830	2830	0
272	20241024	160800	621308905	2830	2830	2830	2830	579
273	20241024	160700	621308905	2830	2830	2830	2830	0
274	20241024	160600	621308905	2830	2830	2830	2830	0
275	20241024	160500	621308905	2830	2830	2830	2830	0
276	20241024	160400	621308905	2830	2830	2830	2830	0
277	20241024	160300	621308905	2830	2830	2830	2830	0
278	20241024	160200	621308905	2830	2830	2830	2830	0
279	20241024	160100	621308905	2830	2830	2830	2830	0
280	20241024	160000	621308905	2830	2830	2830	2830	0
281	20241024	155900	621308905	2830	2830	2830	2830	0
282	20241024	155800	621308905	2830	2830	2830	2830	0
283	20241024	155700	621308905	2830	2830	2830	2830	0
284	20241024	155600	621308905	2830	2830	2830	2830	0
285	20241024	155500	621308905	2830	2830	2830	2830	0
286	20241024	155400	621308905	2830	2830	2830	2830	0
287	20241024	155300	621308905	2830	2830	2830	2830	0
288	20241024	155200	621308905	2830	2830	2830	2830	0
289	20241024	155100	621308905	2830	2830	2830	2830	0
290	20241024	155000	621308905	2830	2830	2830	2830	0
291	20241024	154900	621308905	2830	2830	2830	2830	0
292	20241024	154800	621308905	2830	2830	2830	2830	0
293	20241024	154700	621308905	2830	2830	2830	2830	0
294	20241024	154600	621308905	2830	2830	2830	2830	0
295	20241024	154500	621308905	2830	2830	2830	2830	0
296	20241024	154400	621308905	2830	2830	2830	2830	0
297	20241024	154300	621308905	2830	2830	2830	2830	0
298	20241024	154200	621308905	2830	2830	2830	2830	0
299	20241024	154100	621308905	2830	2830	2830	2830	0
300	20241024	154000	621308905	2830	2830	2830	2830	0
301	20241024	153900	621308905	2830	2830	2830	2830	0
302	20241024	153800	621308905	2830	2830	2830	2830	579
303	20241024	153700	621308905	2830	2830	2830	2830	0
304	20241024	153600	621308905	2830	2830	2830	2830	0
305	20241024	153500	621308905	2830	2830	2830	2830	0
306	20241024	153400	621308905	2830	2830	2830	2830	0
307	20241024	153300	621308905	2830	2830	2830	2830	0
308	20241024	153200	621308905	2830	2830	2830	2830	0
309	20241024	153100	621308905	2830	2830	2830	2830	0
310	20241024	153000	621308905	2830	2830	2830	2830	579
311	20241024	152900	619670335	2840	2840	2840	2840	0
312	20241024	152800	619670335	2840	2840	2840	2840	0
313	20241024	152700	619670335	2840	2840	2840	2840	0
314	20241024	152600	619670335	2840	2840	2840	2840	0
315	20241024	152500	619670335	2840	2840	2840	2840	0
316	20241024	152400	619670335	2840	2840	2840	2840	0
317	20241024	152300	619670335	2840	2840	2840	2840	0
318	20241024	152200	619670335	2840	2840	2840	2840	0
319	20241024	152100	619670335	2840	2840	2840	2840	0
320	20241024	152000	619670335	2840	2840	2840	2840	0
321	20241024	151900	619670335	2840	2825	2840	2825	448
322	20241024	151800	618404695	2840	2830	2840	2825	39
323	20241024	151700	618294450	2850	2840	2850	2830	926
324	20241024	151600	615671785	2830	2835	2835	2830	1078
325	20241024	151500	612621035	2840	2840	2840	2840	0
326	20241024	151400	612621035	2840	2840	2840	2840	0
327	20241024	151300	612621035	2840	2840	2840	2840	2
328	20241024	151200	612615355	2845	2845	2845	2845	0
329	20241024	151100	612615355	2845	2845	2845	2845	0
330	20241024	151000	612615355	2845	2845	2845	2845	1
331	20241024	150900	612612510	2850	2850	2850	2850	0
332	20241024	150800	612612510	2850	2845	2850	2835	213
333	20241024	150700	612006630	2845	2845	2845	2845	100
334	20241024	150600	611722130	2845	2845	2845	2845	0
335	20241024	150500	611722130	2845	2845	2845	2845	0
336	20241024	150400	611722130	2845	2840	2845	2835	1079
337	20241024	150300	608662005	2845	2845	2845	2845	0
338	20241024	150200	608662005	2845	2845	2845	2845	81
339	20241024	150100	608431560	2840	2840	2840	2840	110
340	20241024	150000	608119160	2845	2845	2845	2845	2
341	20241024	145900	608113470	2845	2845	2845	2845	4
342	20241024	145800	608102090	2845	2840	2845	2840	9
343	20241024	145700	608076525	2840	2840	2840	2840	3
344	20241024	145600	608068005	2845	2840	2845	2835	20
345	20241024	145500	608011285	2850	2850	2850	2850	0
346	20241024	145400	608011285	2850	2845	2850	2845	150
347	20241024	145300	607584530	2845	2850	2850	2845	52
348	20241024	145200	607436585	2845	2845	2845	2845	3
349	20241024	145100	607428050	2850	2850	2850	2850	40
350	20241024	145000	607314050	2850	2850	2850	2850	1
351	20241024	144900	607311200	2845	2845	2845	2845	1
352	20241024	144800	607308355	2850	2845	2850	2845	138
353	20241024	144700	606915740	2845	2845	2845	2845	100
354	20241024	144600	606631240	2845	2845	2845	2835	193
355	20241024	144500	606082355	2845	2845	2845	2845	9
356	20241024	144400	606056750	2850	2850	2850	2850	0
357	20241024	144300	606056750	2850	2850	2850	2850	0
358	20241024	144200	606056750	2850	2850	2850	2845	121
359	20241024	144100	605712475	2850	2850	2850	2850	19
360	20241024	144000	605658325	2845	2850	2850	2845	132
361	20241024	143900	605282140	2850	2850	2850	2850	18
362	20241024	143800	605230840	2850	2845	2850	2845	120
363	20241024	143700	604889430	2845	2840	2845	2840	2
364	20241024	143600	604883745	2845	2845	2845	2845	0
365	20241024	143500	604883745	2845	2845	2845	2840	112
366	20241024	143400	604565595	2850	2845	2850	2845	216
367	20241024	143300	603951070	2845	2845	2845	2845	1
368	20241024	143200	603948225	2840	2840	2840	2840	78
369	20241024	143100	603726705	2850	2850	2850	2850	0
370	20241024	143000	603726705	2850	2850	2850	2850	0
371	20241024	142900	603726705	2850	2850	2850	2850	1
372	20241024	142800	603723855	2845	2845	2845	2845	199
373	20241024	142700	603157700	2850	2850	2855	2850	244
374	20241024	142600	602462295	2850	2855	2855	2850	245
375	20241024	142500	601763110	2860	2860	2860	2860	0
376	20241024	142400	601763110	2860	2855	2860	2855	99
377	20241024	142300	601480450	2855	2855	2855	2855	283
378	20241024	142200	600672485	2855	2855	2855	2855	5
379	20241024	142100	600658210	2855	2855	2855	2855	0
380	20241024	142000	600658210	2855	2855	2855	2855	1
381	20241024	141900	600655355	2850	2855	2855	2845	3282
382	20241024	141800	591317705	2855	2855	2855	2855	0
383	20241024	141700	591317705	2855	2855	2855	2855	0
384	20241024	141600	591317705	2855	2855	2855	2855	0
385	20241024	141500	591317705	2855	2855	2855	2855	0
386	20241024	141400	591317705	2855	2855	2855	2855	690
387	20241024	141300	589347755	2845	2845	2845	2845	200
388	20241024	141200	588778755	2845	2850	2855	2845	1044
389	20241024	141100	585802985	2850	2850	2850	2850	45
390	20241024	141000	585674735	2855	2855	2855	2855	9
391	20241024	140900	585649040	2855	2850	2855	2850	11
392	20241024	140800	585617685	2855	2855	2855	2855	1
393	20241024	140700	585614830	2850	2850	2850	2850	1000
394	20241024	140600	582764830	2860	2860	2860	2860	101
395	20241024	140500	582475970	2850	2855	2855	2850	452
396	20241024	140400	581186215	2860	2860	2860	2860	500
397	20241024	140300	579756215	2860	2860	2860	2860	0
398	20241024	140200	579756215	2860	2860	2860	2860	101
399	20241024	140100	579467355	2860	2860	2860	2860	0
400	20241024	140000	579467355	2860	2860	2860	2860	0
401	20241024	135900	579467355	2860	2860	2860	2860	7
402	20241024	135800	579447335	2860	2860	2860	2860	0
403	20241024	135700	579447335	2860	2860	2860	2860	0
404	20241024	135600	579447335	2860	2855	2860	2855	46
405	20241024	135500	579316000	2860	2860	2860	2860	5
406	20241024	135400	579301700	2865	2865	2865	2865	1
407	20241024	135300	579298835	2850	2865	2865	2850	100
408	20241024	135200	579012875	2850	2850	2850	2850	14
409	20241024	135100	578972975	2865	2865	2865	2865	0
410	20241024	135000	578972975	2865	2850	2865	2850	703
411	20241024	134900	576969410	2865	2865	2865	2865	0
412	20241024	134800	576969410	2865	2850	2865	2850	687
413	20241024	134700	575004815	2860	2860	2860	2860	12
414	20241024	134600	574970495	2860	2860	2860	2860	555
415	20241024	134500	573383195	2860	2860	2860	2860	50
416	20241024	134400	573240195	2865	2855	2865	2855	792
417	20241024	134300	570978525	2865	2865	2865	2855	5
418	20241024	134200	570964230	2855	2865	2865	2855	106
419	20241024	134100	570661550	2865	2865	2865	2855	303
420	20241024	134000	569793465	2855	2860	2860	2855	2
421	20241024	133900	569787750	2860	2860	2860	2860	0
422	20241024	133800	569787750	2860	2870	2870	2860	329
423	20241024	133700	568846785	2860	2865	2870	2860	971
424	20241024	133600	566064390	2870	2870	2870	2870	0
425	20241024	133500	566064390	2870	2860	2870	2860	2834
426	20241024	133400	557959140	2860	2865	2865	2860	100
427	20241024	133300	557672875	2870	2870	2870	2870	0
428	20241024	133200	557672875	2870	2870	2870	2870	0
429	20241024	133100	557672875	2870	2875	2875	2870	159
430	20241024	133000	557216055	2875	2875	2875	2875	43
431	20241024	132900	557092430	2875	2875	2875	2875	79
432	20241024	132800	556865305	2880	2880	2880	2880	10
433	20241024	132700	556836505	2880	2880	2880	2880	0
434	20241024	132600	556836505	2880	2880	2880	2880	55
435	20241024	132500	556678105	2885	2885	2885	2885	0
436	20241024	132400	556678105	2885	2885	2885	2885	5
437	20241024	132300	556663680	2885	2885	2885	2885	0
438	20241024	132200	556663680	2885	2885	2885	2885	51
439	20241024	132100	556516545	2885	2895	2895	2885	173
440	20241024	132000	556016815	2900	2900	2900	2900	1
441	20241024	131900	556013915	2905	2895	2905	2895	1282
442	20241024	131800	552296905	2895	2895	2895	2895	21
443	20241024	131700	552236110	2900	2900	2905	2900	62
444	20241024	131600	552056105	2905	2880	2905	2880	2300
445	20241024	131500	545410765	2880	2880	2880	2880	200
446	20241024	131400	544834765	2880	2880	2880	2880	0
447	20241024	131300	544834765	2880	2875	2880	2865	476
448	20241024	131200	543468985	2875	2875	2875	2875	93
449	20241024	131100	543201610	2875	2875	2875	2875	29
450	20241024	131000	543118235	2875	2865	2875	2860	3218
451	20241024	130900	533892095	2870	2870	2870	2870	0
452	20241024	130800	533892095	2870	2870	2870	2870	2
453	20241024	130700	533886355	2865	2870	2870	2865	256
454	20241024	130600	533152765	2875	2870	2875	2870	1009
455	20241024	130500	530256890	2870	2870	2870	2870	1000
456	20241024	130400	527386890	2870	2870	2870	2870	0
457	20241024	130300	527386890	2870	2870	2870	2870	0
458	20241024	130200	527386890	2870	2870	2870	2870	1
459	20241024	130100	527384020	2870	2870	2870	2870	1
460	20241024	130000	527381150	2875	2875	2875	2875	25
461	20241024	125900	527309275	2875	2870	2875	2870	1201
462	20241024	125800	523862400	2870	2870	2870	2870	31
463	20241024	125700	523773430	2875	2875	2875	2875	0
464	20241024	125600	523773430	2875	2875	2875	2875	1
465	20241024	125500	523770555	2875	2875	2875	2875	10
466	20241024	125400	523741805	2875	2875	2875	2875	0
467	20241024	125300	523741805	2875	2875	2875	2875	0
468	20241024	125200	523741805	2875	2870	2875	2865	1060
469	20241024	125100	520699405	2870	2870	2870	2870	30
470	20241024	125000	520613305	2870	2870	2870	2870	498
471	20241024	124900	519184045	2875	2875	2875	2875	0
472	20241024	124800	519184045	2875	2880	2880	2870	201
473	20241024	124700	518606095	2885	2885	2885	2885	3
474	20241024	124600	518597440	2885	2885	2885	2885	4
475	20241024	124500	518585900	2880	2890	2890	2880	482
476	20241024	124400	517196800	2895	2890	2895	2890	38
477	20241024	124300	517086975	2895	2895	2905	2890	2217
478	20241024	124200	510673595	2900	2900	2900	2900	841
479	20241024	124100	508234695	2905	2905	2905	2900	12
480	20241024	124000	508199885	2900	2900	2905	2900	155
481	20241024	123900	507750375	2905	2905	2905	2905	701
482	20241024	123800	505713970	2910	2910	2910	2910	0
483	20241024	123700	505713970	2910	2905	2910	2905	502
484	20241024	123600	504253155	2910	2910	2910	2905	860
485	20241024	123500	501750625	2915	2930	2930	2915	4062
486	20241024	123400	489908905	2940	2930	2940	2930	101
487	20241024	123300	489612965	2940	2945	2945	2940	3
488	20241024	123200	489604135	2945	2940	2945	2935	376
489	20241024	123100	488499065	2950	2950	2950	2950	14
490	20241024	123000	488457765	2940	2950	2950	2940	539
491	20241024	122900	486869915	2950	2950	2955	2950	1324
492	20241024	122800	482960405	2950	2945	2950	2945	3134
493	20241024	122700	473715230	2950	2950	2950	2940	731
494	20241024	122600	471563415	2950	2945	2950	2945	308
495	20241024	122500	470655395	2945	2930	2945	2930	3338
496	20241024	122400	460847420	2930	2915	2930	2900	6233
497	20241024	122300	442635240	2925	2925	2925	2920	722
498	20241024	122200	440526940	2925	2925	2945	2925	6564
499	20241024	122100	421268895	2925	2925	2925	2925	278
500	20241024	122000	420455745	2925	2925	2925	2925	5
501	20241024	121900	420441120	2925	2925	2925	2925	210
502	20241024	121800	419826870	2925	2925	2925	2925	53
503	20241024	121700	419671845	2930	2910	2935	2910	2515
504	20241024	121600	412315385	2910	2910	2910	2910	138
505	20241024	121500	411913805	2910	2910	2910	2910	429
506	20241024	121400	410665415	2910	2900	2910	2900	63
507	20241024	121300	410482705	2900	2900	2900	2900	104
508	20241024	121200	410181105	2910	2910	2910	2910	15
509	20241024	121100	410137455	2910	2910	2910	2910	5
510	20241024	121000	410122905	2910	2900	2910	2900	926
511	20241024	120900	407435825	2900	2905	2905	2900	822
512	20241024	120800	405048435	2905	2905	2905	2905	300
513	20241024	120700	404176935	2905	2905	2905	2905	39
514	20241024	120600	404063640	2910	2910	2915	2910	2089
515	20241024	120500	397979370	2915	2910	2915	2910	142
516	20241024	120400	397566135	2900	2905	2910	2895	404
517	20241024	120300	396393660	2905	2890	2910	2890	2390
518	20241024	120200	389468105	2895	2895	2895	2895	8
519	20241024	120100	389444945	2890	2870	2890	2870	3468
520	20241024	120000	379442585	2870	2870	2870	2870	10
521	20241024	115900	379413885	2870	2870	2870	2870	210
522	20241024	115800	378811185	2875	2875	2875	2875	0
523	20241024	115700	378811185	2875	2875	2875	2875	0
524	20241024	115600	378811185	2875	2875	2875	2875	0
525	20241024	115500	378811185	2875	2875	2875	2875	0
526	20241024	115400	378811185	2875	2875	2875	2875	0
527	20241024	115300	378811185	2875	2875	2875	2875	0
528	20241024	115200	378811185	2875	2875	2875	2875	15
529	20241024	115100	378768060	2875	2855	2875	2855	3053
530	20241024	115000	370010195	2855	2855	2855	2855	50
531	20241024	114900	369867445	2855	2855	2855	2855	186
532	20241024	114800	369336415	2865	2865	2865	2865	0
533	20241024	114700	369336415	2865	2865	2865	2865	1
534	20241024	114600	369333550	2870	2870	2870	2870	0
535	20241024	114500	369333550	2870	2870	2870	2870	0
536	20241024	114400	369333550	2870	2870	2870	2870	59
537	20241024	114300	369164220	2870	2870	2870	2865	3115
538	20241024	114200	360224790	2870	2865	2870	2860	477
539	20241024	114100	358857530	2870	2860	2870	2860	2371
540	20241024	114000	352058340	2860	2850	2870	2850	4349
541	20241024	113900	339615790	2845	2840	2845	2840	99
542	20241024	113800	339334440	2845	2840	2845	2840	59
543	20241024	113700	339166870	2845	2835	2845	2835	364
544	20241024	113600	338133710	2835	2835	2835	2835	95
545	20241024	113500	337864385	2835	2835	2835	2835	0
546	20241024	113400	337864385	2835	2835	2835	2835	2432
547	20241024	113300	330969665	2835	2830	2835	2830	2136
548	20241024	113200	324918790	2830	2830	2830	2830	64
549	20241024	113100	324737670	2825	2825	2825	2825	425
550	20241024	113000	323537045	2825	2825	2825	2825	76
551	20241024	112900	323322345	2825	2825	2825	2825	0
552	20241024	112800	323322345	2825	2825	2825	2825	0
553	20241024	112700	323322345	2825	2825	2825	2825	0
554	20241024	112600	323322345	2825	2825	2825	2825	1
555	20241024	112500	323319520	2820	2820	2820	2820	9
556	20241024	112400	323294140	2825	2825	2825	2825	1
557	20241024	112300	323291315	2820	2820	2820	2820	4
558	20241024	112200	323280035	2820	2820	2820	2820	2
559	20241024	112100	323274395	2820	2820	2820	2820	0
560	20241024	112000	323274395	2820	2820	2820	2820	130
561	20241024	111900	322907795	2815	2815	2815	2815	0
562	20241024	111800	322907795	2815	2815	2815	2815	0
563	20241024	111700	322907795	2815	2815	2815	2815	300
564	20241024	111600	322063295	2820	2820	2820	2820	66
565	20241024	111500	321877175	2820	2820	2820	2820	0
566	20241024	111400	321877175	2820	2820	2820	2820	0
567	20241024	111300	321877175	2820	2815	2820	2815	220
568	20241024	111200	321257525	2810	2815	2815	2810	127
569	20241024	111100	320900295	2820	2820	2820	2820	0
570	20241024	111000	320900295	2820	2820	2820	2820	79
571	20241024	110900	320677515	2820	2820	2820	2820	0
572	20241024	110800	320677515	2820	2820	2820	2820	0
573	20241024	110700	320677515	2820	2820	2820	2820	2
574	20241024	110600	320671875	2820	2820	2820	2820	0
575	20241024	110500	320671875	2820	2820	2820	2820	2127
576	20241024	110400	314673735	2820	2820	2820	2820	0
577	20241024	110300	314673735	2820	2810	2820	2810	15
578	20241024	110200	314631475	2820	2820	2820	2820	0
579	20241024	110100	314631475	2820	2820	2820	2820	0
580	20241024	110000	314631475	2820	2820	2820	2820	1
581	20241024	105900	314628655	2810	2810	2810	2810	0
582	20241024	105800	314628655	2810	2810	2810	2810	0
583	20241024	105700	314628655	2810	2810	2810	2810	0
584	20241024	105600	314628655	2810	2815	2815	2810	144
585	20241024	105500	314223875	2820	2825	2825	2820	1166
586	20241024	105400	310930720	2835	2835	2835	2830	125
587	20241024	105300	310576360	2835	2830	2835	2830	25
588	20241024	105200	310505600	2840	2840	2840	2840	600
589	20241024	105100	308801600	2840	2835	2840	2835	141
590	20241024	105000	308401735	2830	2815	2830	2815	4761
591	20241024	104900	294959340	2815	2815	2815	2815	0
592	20241024	104800	294959340	2815	2805	2815	2805	41
593	20241024	104700	294844325	2815	2815	2815	2815	0
594	20241024	104600	294844325	2815	2815	2815	2815	50
595	20241024	104500	294703575	2820	2810	2820	2810	102
596	20241024	104400	294416560	2810	2810	2810	2810	1
597	20241024	104300	294413750	2820	2820	2820	2820	1
598	20241024	104200	294410930	2820	2820	2820	2820	466
599	20241024	104100	293096810	2815	2815	2815	2815	1001
600	20241024	104000	290278995	2810	2800	2810	2800	2486
601	20241024	103900	283318095	2800	2795	2800	2795	1195
602	20241024	103800	279975425	2795	2795	2795	2795	192
603	20241024	103700	279438785	2795	2795	2795	2795	0
604	20241024	103600	279438785	2795	2795	2795	2795	277
605	20241024	103500	278664570	2795	2795	2795	2795	0
606	20241024	103400	278664570	2795	2795	2795	2795	0
607	20241024	103300	278664570	2795	2785	2795	2785	2946
608	20241024	103200	270452305	2785	2785	2785	2785	0
609	20241024	103100	270452305	2785	2770	2785	2770	301
610	20241024	103000	269618520	2790	2790	2790	2790	0
611	20241024	102900	269618520	2790	2790	2790	2790	0
612	20241024	102800	269618520	2790	2775	2790	2775	339
613	20241024	102700	268677780	2770	2770	2770	2770	0
614	20241024	102600	268677780	2770	2770	2770	2770	0
615	20241024	102500	268677780	2770	2770	2770	2770	2080
616	20241024	102400	262916180	2765	2765	2765	2765	0
617	20241024	102300	262916180	2765	2765	2765	2765	1662
618	20241024	102200	258320750	2780	2780	2780	2780	1
619	20241024	102100	258317970	2780	2780	2780	2780	0
620	20241024	102000	258317970	2780	2780	2780	2780	533
621	20241024	101900	256836230	2780	2780	2780	2780	0
622	20241024	101800	256836230	2780	2780	2780	2780	0
623	20241024	101700	256836230	2780	2780	2780	2780	0
624	20241024	101600	256836230	2780	2780	2780	2780	0
625	20241024	101500	256836230	2780	2780	2780	2780	0
626	20241024	101400	256836230	2780	2780	2780	2780	0
627	20241024	101300	256836230	2780	2780	2780	2765	432
628	20241024	101200	255641720	2775	2770	2775	2770	3001
629	20241024	101100	247315995	2775	2795	2795	2775	3833
630	20241024	101000	236612050	2795	2795	2795	2795	0
631	20241024	100900	236612050	2795	2795	2795	2795	0
632	20241024	100800	236612050	2795	2780	2795	2780	3029
633	20241024	100700	228174755	2780	2765	2780	2765	169
634	20241024	100600	227707440	2765	2760	2765	2760	274
635	20241024	100500	226951185	2755	2755	2755	2755	2827
636	20241024	100400	219162800	2750	2755	2755	2750	2134
637	20241024	100300	213285145	2755	2755	2755	2755	169
638	20241024	100200	212819550	2755	2755	2755	2755	1000
639	20241024	100100	210064550	2755	2760	2760	2755	8516
640	20241024	100000	186580515	2775	2775	2775	2775	0
641	20241024	095900	186580515	2775	2775	2775	2775	0
642	20241024	095800	186580515	2775	2775	2775	2775	102
643	20241024	095700	186297465	2770	2770	2770	2770	400
644	20241024	095600	185189465	2770	2770	2770	2770	0
645	20241024	095500	185189465	2770	2765	2770	2765	2
646	20241024	095400	185183930	2765	2765	2765	2765	1
647	20241024	095300	185181165	2750	2750	2750	2750	1
648	20241024	095200	185178415	2760	2760	2760	2760	0
649	20241024	095100	185178415	2760	2760	2760	2760	2
650	20241024	095000	185172895	2765	2755	2765	2755	700
651	20241024	094900	183239865	2765	2765	2765	2765	0
652	20241024	094800	183239865	2765	2750	2765	2735	1974
653	20241024	094700	177839860	2750	2750	2750	2750	44
654	20241024	094600	177718860	2740	2740	2740	2740	0
655	20241024	094500	177718860	2740	2755	2755	2740	200
656	20241024	094400	177170055	2755	2755	2755	2755	0
657	20241024	094300	177170055	2755	2755	2755	2740	309
658	20241024	094200	176321265	2755	2755	2765	2745	646
659	20241024	094100	174547605	2755	2755	2755	2755	5
660	20241024	094000	174533830	2750	2750	2750	2750	546
661	20241024	093900	173032330	2745	2745	2745	2745	342
662	20241024	093800	172093540	2750	2750	2750	2750	0
663	20241024	093700	172093540	2750	2745	2750	2730	2002
664	20241024	093600	166628015	2750	2750	2750	2750	1
665	20241024	093500	166625265	2740	2740	2740	2730	6563
666	20241024	093400	148688325	2750	2750	2750	2750	300
667	20241024	093300	147863325	2745	2735	2745	2735	3052
668	20241024	093200	139493660	2740	2735	2740	2735	4155
669	20241024	093100	128129555	2740	2740	2740	2735	3676
670	20241024	093000	118059065	2745	2745	2755	2745	386
671	20241024	092900	116999470	2745	2750	2750	2745	549
672	20241024	092800	115492415	2750	2750	2750	2750	152
673	20241024	092700	115074415	2750	2750	2750	2750	7
674	20241024	092600	115055165	2755	2755	2755	2755	102
675	20241024	092500	114774155	2755	2765	2765	2755	3296
676	20241024	092400	105693465	2775	2775	2775	2775	0
677	20241024	092300	105693465	2775	2765	2780	2760	54
678	20241024	092200	105543700	2765	2750	2765	2750	361
679	20241024	092100	104550930	2750	2750	2750	2750	3
680	20241024	092000	104542680	2750	2745	2750	2745	597
681	20241024	091900	102902520	2745	2745	2745	2745	2
682	20241024	091800	102897030	2740	2745	2745	2740	15276
683	20241024	091700	61025765	2745	2745	2745	2745	140
684	20241024	091600	60641465	2745	2745	2745	2740	4605
685	20241024	091500	48001085	2750	2760	2760	2750	658
686	20241024	091400	46188955	2765	2765	2765	2765	0
687	20241024	091300	46188955	2765	2765	2765	2765	8
688	20241024	091200	46166835	2765	2765	2765	2765	12
689	20241024	091100	46133655	2760	2760	2765	2760	1341
690	20241024	091000	42430805	2760	2760	2760	2760	0
691	20241024	090900	42430805	2760	2780	2780	2755	3
692	20241024	090800	42422510	2775	2770	2775	2750	8629
693	20241024	090700	18533345	2770	2770	2770	2770	1
694	20241024	090600	18530575	2770	2750	2770	2740	2440
695	20241024	090500	11821575	2740	2775	2775	2740	249
696	20241024	090400	11137825	2765	2775	2780	2765	13
697	20241024	090300	11101800	2780	2750	2780	2750	139
698	20241024	090200	10718595	2780	2785	2785	2745	1604
699	20241024	090100	6303685	2765	2775	2795	2765	816
700	20241024	090000	4046465	2795	2790	2795	2780	1451