KissMeData/354200/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212200	552851115	2980	2980	2980	2980	2853
3	20241024	212100	552851115	2980	2980	2980	2980	0
4	20241024	212000	552851115	2980	2980	2980	2980	0
5	20241024	211900	552851115	2980	2980	2980	2980	0
6	20241024	211800	552851115	2980	2980	2980	2980	0
7	20241024	211700	552851115	2980	2980	2980	2980	0
8	20241024	211600	552851115	2980	2980	2980	2980	0
9	20241024	211500	552851115	2980	2980	2980	2980	0
10	20241024	211400	552851115	2980	2980	2980	2980	0
11	20241024	211300	552851115	2980	2980	2980	2980	0
12	20241024	211200	552851115	2980	2980	2980	2980	0
13	20241024	211100	552851115	2980	2980	2980	2980	0
14	20241024	211000	552851115	2980	2980	2980	2980	0
15	20241024	210900	552851115	2980	2980	2980	2980	0
16	20241024	210800	552851115	2980	2980	2980	2980	0
17	20241024	210700	552851115	2980	2980	2980	2980	0
18	20241024	210600	552851115	2980	2980	2980	2980	0
19	20241024	210500	552851115	2980	2980	2980	2980	0
20	20241024	210400	552851115	2980	2980	2980	2980	0
21	20241024	210300	552851115	2980	2980	2980	2980	0
22	20241024	210200	552851115	2980	2980	2980	2980	0
23	20241024	210100	552851115	2980	2980	2980	2980	0
24	20241024	210000	552851115	2980	2980	2980	2980	0
25	20241024	205900	552851115	2980	2980	2980	2980	0
26	20241024	205800	552851115	2980	2980	2980	2980	0
27	20241024	205700	552851115	2980	2980	2980	2980	0
28	20241024	205600	552851115	2980	2980	2980	2980	0
29	20241024	205500	552851115	2980	2980	2980	2980	0
30	20241024	205400	552851115	2980	2980	2980	2980	0
31	20241024	205300	552851115	2980	2980	2980	2980	0
32	20241024	205200	552851115	2980	2980	2980	2980	2853
33	20241024	205100	552851115	2980	2980	2980	2980	0
34	20241024	205000	552851115	2980	2980	2980	2980	0
35	20241024	204900	552851115	2980	2980	2980	2980	0
36	20241024	204800	552851115	2980	2980	2980	2980	0
37	20241024	204700	552851115	2980	2980	2980	2980	0
38	20241024	204600	552851115	2980	2980	2980	2980	0
39	20241024	204500	552851115	2980	2980	2980	2980	0
40	20241024	204400	552851115	2980	2980	2980	2980	0
41	20241024	204300	552851115	2980	2980	2980	2980	0
42	20241024	204200	552851115	2980	2980	2980	2980	0
43	20241024	204100	552851115	2980	2980	2980	2980	0
44	20241024	204000	552851115	2980	2980	2980	2980	0
45	20241024	203900	552851115	2980	2980	2980	2980	0
46	20241024	203800	552851115	2980	2980	2980	2980	0
47	20241024	203700	552851115	2980	2980	2980	2980	0
48	20241024	203600	552851115	2980	2980	2980	2980	0
49	20241024	203500	552851115	2980	2980	2980	2980	0
50	20241024	203400	552851115	2980	2980	2980	2980	0
51	20241024	203300	552851115	2980	2980	2980	2980	0
52	20241024	203200	552851115	2980	2980	2980	2980	0
53	20241024	203100	552851115	2980	2980	2980	2980	0
54	20241024	203000	552851115	2980	2980	2980	2980	0
55	20241024	202900	552851115	2980	2980	2980	2980	0
56	20241024	202800	552851115	2980	2980	2980	2980	0
57	20241024	202700	552851115	2980	2980	2980	2980	0
58	20241024	202600	552851115	2980	2980	2980	2980	0
59	20241024	202500	552851115	2980	2980	2980	2980	0
60	20241024	202400	552851115	2980	2980	2980	2980	0
61	20241024	202300	552851115	2980	2980	2980	2980	0
62	20241024	202200	552851115	2980	2980	2980	2980	2853
63	20241024	202100	552851115	2980	2980	2980	2980	0
64	20241024	202000	552851115	2980	2980	2980	2980	0
65	20241024	201900	552851115	2980	2980	2980	2980	0
66	20241024	201800	552851115	2980	2980	2980	2980	0
67	20241024	201700	552851115	2980	2980	2980	2980	0
68	20241024	201600	552851115	2980	2980	2980	2980	0
69	20241024	201500	552851115	2980	2980	2980	2980	0
70	20241024	201400	552851115	2980	2980	2980	2980	0
71	20241024	201300	552851115	2980	2980	2980	2980	0
72	20241024	201200	552851115	2980	2980	2980	2980	0
73	20241024	201100	552851115	2980	2980	2980	2980	0
74	20241024	201000	552851115	2980	2980	2980	2980	0
75	20241024	200900	552851115	2980	2980	2980	2980	0
76	20241024	200800	552851115	2980	2980	2980	2980	0
77	20241024	200700	552851115	2980	2980	2980	2980	0
78	20241024	200600	552851115	2980	2980	2980	2980	0
79	20241024	200500	552851115	2980	2980	2980	2980	0
80	20241024	200400	552851115	2980	2980	2980	2980	0
81	20241024	200300	552851115	2980	2980	2980	2980	0
82	20241024	200200	552851115	2980	2980	2980	2980	0
83	20241024	200100	552851115	2980	2980	2980	2980	0
84	20241024	200000	552851115	2980	2980	2980	2980	0
85	20241024	195900	552851115	2980	2980	2980	2980	0
86	20241024	195800	552851115	2980	2980	2980	2980	0
87	20241024	195700	552851115	2980	2980	2980	2980	0
88	20241024	195600	552851115	2980	2980	2980	2980	0
89	20241024	195500	552851115	2980	2980	2980	2980	0
90	20241024	195400	552851115	2980	2980	2980	2980	0
91	20241024	195300	552851115	2980	2980	2980	2980	0
92	20241024	195200	552851115	2980	2980	2980	2980	2853
93	20241024	195100	552851115	2980	2980	2980	2980	0
94	20241024	195000	552851115	2980	2980	2980	2980	0
95	20241024	194900	552851115	2980	2980	2980	2980	0
96	20241024	194800	552851115	2980	2980	2980	2980	0
97	20241024	194700	552851115	2980	2980	2980	2980	0
98	20241024	194600	552851115	2980	2980	2980	2980	0
99	20241024	194500	552851115	2980	2980	2980	2980	0
100	20241024	194400	552851115	2980	2980	2980	2980	0
101	20241024	194300	552851115	2980	2980	2980	2980	0
102	20241024	194200	552851115	2980	2980	2980	2980	0
103	20241024	194100	552851115	2980	2980	2980	2980	0
104	20241024	194000	552851115	2980	2980	2980	2980	0
105	20241024	193900	552851115	2980	2980	2980	2980	0
106	20241024	193800	552851115	2980	2980	2980	2980	0
107	20241024	193700	552851115	2980	2980	2980	2980	0
108	20241024	193600	552851115	2980	2980	2980	2980	0
109	20241024	193500	552851115	2980	2980	2980	2980	0
110	20241024	193400	552851115	2980	2980	2980	2980	0
111	20241024	193300	552851115	2980	2980	2980	2980	0
112	20241024	193200	552851115	2980	2980	2980	2980	0
113	20241024	193100	552851115	2980	2980	2980	2980	0
114	20241024	193000	552851115	2980	2980	2980	2980	0
115	20241024	192900	552851115	2980	2980	2980	2980	0
116	20241024	192800	552851115	2980	2980	2980	2980	0
117	20241024	192700	552851115	2980	2980	2980	2980	0
118	20241024	192600	552851115	2980	2980	2980	2980	0
119	20241024	192500	552851115	2980	2980	2980	2980	0
120	20241024	192400	552851115	2980	2980	2980	2980	0
121	20241024	192300	552851115	2980	2980	2980	2980	0
122	20241024	192200	552851115	2980	2980	2980	2980	2853
123	20241024	192100	552851115	2980	2980	2980	2980	0
124	20241024	192000	552851115	2980	2980	2980	2980	0
125	20241024	191900	552851115	2980	2980	2980	2980	0
126	20241024	191800	552851115	2980	2980	2980	2980	0
127	20241024	191700	552851115	2980	2980	2980	2980	0
128	20241024	191600	552851115	2980	2980	2980	2980	0
129	20241024	191500	552851115	2980	2980	2980	2980	0
130	20241024	191400	552851115	2980	2980	2980	2980	0
131	20241024	191300	552851115	2980	2980	2980	2980	0
132	20241024	191200	552851115	2980	2980	2980	2980	0
133	20241024	191100	552851115	2980	2980	2980	2980	0
134	20241024	191000	552851115	2980	2980	2980	2980	0
135	20241024	190900	552851115	2980	2980	2980	2980	0
136	20241024	190800	552851115	2980	2980	2980	2980	0
137	20241024	190700	552851115	2980	2980	2980	2980	0
138	20241024	190600	552851115	2980	2980	2980	2980	0
139	20241024	190500	552851115	2980	2980	2980	2980	0
140	20241024	190400	552851115	2980	2980	2980	2980	0
141	20241024	190300	552851115	2980	2980	2980	2980	0
142	20241024	190200	552851115	2980	2980	2980	2980	0
143	20241024	190100	552851115	2980	2980	2980	2980	0
144	20241024	190000	552851115	2980	2980	2980	2980	0
145	20241024	185900	552851115	2980	2980	2980	2980	0
146	20241024	185800	552851115	2980	2980	2980	2980	0
147	20241024	185700	552851115	2980	2980	2980	2980	0
148	20241024	185600	552851115	2980	2980	2980	2980	0
149	20241024	185500	552851115	2980	2980	2980	2980	0
150	20241024	185400	552851115	2980	2980	2980	2980	0
151	20241024	185300	552851115	2980	2980	2980	2980	0
152	20241024	185200	552851115	2980	2980	2980	2980	2853
153	20241024	185100	552851115	2980	2980	2980	2980	0
154	20241024	185000	552851115	2980	2980	2980	2980	0
155	20241024	184900	552851115	2980	2980	2980	2980	0
156	20241024	184800	552851115	2980	2980	2980	2980	0
157	20241024	184700	552851115	2980	2980	2980	2980	0
158	20241024	184600	552851115	2980	2980	2980	2980	0
159	20241024	184500	552851115	2980	2980	2980	2980	0
160	20241024	184400	552851115	2980	2980	2980	2980	0
161	20241024	184300	552851115	2980	2980	2980	2980	0
162	20241024	184200	552851115	2980	2980	2980	2980	0
163	20241024	184100	552851115	2980	2980	2980	2980	0
164	20241024	184000	552851115	2980	2980	2980	2980	0
165	20241024	183900	552851115	2980	2980	2980	2980	0
166	20241024	183800	552851115	2980	2980	2980	2980	0
167	20241024	183700	552851115	2980	2980	2980	2980	0
168	20241024	183600	552851115	2980	2980	2980	2980	0
169	20241024	183500	552851115	2980	2980	2980	2980	0
170	20241024	183400	552851115	2980	2980	2980	2980	0
171	20241024	183300	552851115	2980	2980	2980	2980	0
172	20241024	183200	552851115	2980	2980	2980	2980	0
173	20241024	183100	552851115	2980	2980	2980	2980	0
174	20241024	183000	552851115	2980	2980	2980	2980	0
175	20241024	182900	552851115	2980	2980	2980	2980	0
176	20241024	182800	552851115	2980	2980	2980	2980	0
177	20241024	182700	552851115	2980	2980	2980	2980	0
178	20241024	182600	552851115	2980	2980	2980	2980	0
179	20241024	182500	552851115	2980	2980	2980	2980	0
180	20241024	182400	552851115	2980	2980	2980	2980	0
181	20241024	182300	552851115	2980	2980	2980	2980	0
182	20241024	182200	552851115	2980	2980	2980	2980	2853
183	20241024	182100	552851115	2980	2980	2980	2980	0
184	20241024	182000	552851115	2980	2980	2980	2980	0
185	20241024	181900	552851115	2980	2980	2980	2980	0
186	20241024	181800	552851115	2980	2980	2980	2980	0
187	20241024	181700	552851115	2980	2980	2980	2980	0
188	20241024	181600	552851115	2980	2980	2980	2980	0
189	20241024	181500	552851115	2980	2980	2980	2980	0
190	20241024	181400	552851115	2980	2980	2980	2980	0
191	20241024	181300	552851115	2980	2980	2980	2980	0
192	20241024	181200	552851115	2980	2980	2980	2980	0
193	20241024	181100	552851115	2980	2980	2980	2980	0
194	20241024	181000	552851115	2980	2980	2980	2980	0
195	20241024	180900	552851115	2980	2980	2980	2980	0
196	20241024	180800	552851115	2980	2980	2980	2980	0
197	20241024	180700	552851115	2980	2980	2980	2980	0
198	20241024	180600	552851115	2980	2980	2980	2980	0
199	20241024	180500	552851115	2980	2980	2980	2980	0
200	20241024	180400	552851115	2980	2980	2980	2980	0
201	20241024	180300	552851115	2980	2980	2980	2980	0
202	20241024	180200	552851115	2980	2980	2980	2980	0
203	20241024	180100	552851115	2980	2980	2980	2980	0
204	20241024	180000	552851115	2980	2980	2980	2980	0
205	20241024	175900	552851115	2980	2980	2980	2980	0
206	20241024	175800	552851115	2980	2980	2980	2980	0
207	20241024	175700	552851115	2980	2980	2980	2980	0
208	20241024	175600	552851115	2980	2980	2980	2980	0
209	20241024	175500	552851115	2980	2980	2980	2980	0
210	20241024	175400	552851115	2980	2980	2980	2980	0
211	20241024	175300	552851115	2980	2980	2980	2980	0
212	20241024	175200	552851115	2980	2980	2980	2980	2853
213	20241024	175100	552851115	2980	2980	2980	2980	0
214	20241024	175000	552851115	2980	2980	2980	2980	0
215	20241024	174900	552851115	2980	2980	2980	2980	0
216	20241024	174800	552851115	2980	2980	2980	2980	0
217	20241024	174700	552851115	2980	2980	2980	2980	0
218	20241024	174600	552851115	2980	2980	2980	2980	0
219	20241024	174500	552851115	2980	2980	2980	2980	0
220	20241024	174400	552851115	2980	2980	2980	2980	0
221	20241024	174300	552851115	2980	2980	2980	2980	0
222	20241024	174200	552851115	2980	2980	2980	2980	0
223	20241024	174100	552851115	2980	2980	2980	2980	0
224	20241024	174000	552851115	2980	2980	2980	2980	0
225	20241024	173900	552851115	2980	2980	2980	2980	0
226	20241024	173800	552851115	2980	2980	2980	2980	0
227	20241024	173700	552851115	2980	2980	2980	2980	0
228	20241024	173600	552851115	2980	2980	2980	2980	0
229	20241024	173500	552851115	2980	2980	2980	2980	0
230	20241024	173400	552851115	2980	2980	2980	2980	0
231	20241024	173300	552851115	2980	2980	2980	2980	0
232	20241024	173200	552851115	2980	2980	2980	2980	0
233	20241024	173100	552851115	2980	2980	2980	2980	0
234	20241024	173000	552851115	2980	2980	2980	2980	0
235	20241024	172900	552851115	2980	2980	2980	2980	0
236	20241024	172800	552851115	2980	2980	2980	2980	0
237	20241024	172700	552851115	2980	2980	2980	2980	0
238	20241024	172600	552851115	2980	2980	2980	2980	0
239	20241024	172500	552851115	2980	2980	2980	2980	0
240	20241024	172400	552851115	2980	2980	2980	2980	0
241	20241024	172300	552851115	2980	2980	2980	2980	0
242	20241024	172200	552851115	2980	2980	2980	2980	2853
243	20241024	172100	552851115	2980	2980	2980	2980	0
244	20241024	172000	552851115	2980	2980	2980	2980	0
245	20241024	171900	552851115	2980	2980	2980	2980	0
246	20241024	171800	552851115	2980	2980	2980	2980	0
247	20241024	171700	552851115	2980	2980	2980	2980	0
248	20241024	171600	552851115	2980	2980	2980	2980	0
249	20241024	171500	552851115	2980	2980	2980	2980	0
250	20241024	171400	552851115	2980	2980	2980	2980	0
251	20241024	171300	552851115	2980	2980	2980	2980	0
252	20241024	171200	552851115	2980	2980	2980	2980	0
253	20241024	171100	552851115	2980	2980	2980	2980	0
254	20241024	171000	552851115	2980	2980	2980	2980	0
255	20241024	170900	552851115	2980	2980	2980	2980	0
256	20241024	170800	552851115	2980	2980	2980	2980	0
257	20241024	170700	552851115	2980	2980	2980	2980	0
258	20241024	170600	552851115	2980	2980	2980	2980	0
259	20241024	170500	552851115	2980	2980	2980	2980	0
260	20241024	170400	552851115	2980	2980	2980	2980	0
261	20241024	170300	552851115	2980	2980	2980	2980	0
262	20241024	170200	552851115	2980	2980	2980	2980	0
263	20241024	170100	552851115	2980	2980	2980	2980	0
264	20241024	170000	552851115	2980	2980	2980	2980	0
265	20241024	165900	552851115	2980	2980	2980	2980	0
266	20241024	165800	552851115	2980	2980	2980	2980	0
267	20241024	165700	552851115	2980	2980	2980	2980	0
268	20241024	165600	552851115	2980	2980	2980	2980	0
269	20241024	165500	552851115	2980	2980	2980	2980	0
270	20241024	165400	552851115	2980	2980	2980	2980	0
271	20241024	165300	552851115	2980	2980	2980	2980	0
272	20241024	165200	552851115	2980	2980	2980	2980	2853
273	20241024	165100	552851115	2980	2980	2980	2980	0
274	20241024	165000	552851115	2980	2980	2980	2980	0
275	20241024	164900	552851115	2980	2980	2980	2980	0
276	20241024	164800	552851115	2980	2980	2980	2980	0
277	20241024	164700	552851115	2980	2980	2980	2980	0
278	20241024	164600	552851115	2980	2980	2980	2980	0
279	20241024	164500	552851115	2980	2980	2980	2980	0
280	20241024	164400	552851115	2980	2980	2980	2980	0
281	20241024	164300	552851115	2980	2980	2980	2980	0
282	20241024	164200	552851115	2980	2980	2980	2980	0
283	20241024	164100	552851115	2980	2980	2980	2980	0
284	20241024	164000	552851115	2980	2980	2980	2980	0
285	20241024	163900	552851115	2980	2980	2980	2980	0
286	20241024	163800	552851115	2980	2980	2980	2980	0
287	20241024	163700	552851115	2980	2980	2980	2980	0
288	20241024	163600	552851115	2980	2980	2980	2980	0
289	20241024	163500	552851115	2980	2980	2980	2980	0
290	20241024	163400	552851115	2980	2980	2980	2980	0
291	20241024	163300	552851115	2980	2980	2980	2980	0
292	20241024	163200	552851115	2980	2980	2980	2980	0
293	20241024	163100	552851115	2980	2980	2980	2980	0
294	20241024	163000	552851115	2980	2980	2980	2980	0
295	20241024	162900	552851115	2980	2980	2980	2980	0
296	20241024	162800	552851115	2980	2980	2980	2980	0
297	20241024	162700	552851115	2980	2980	2980	2980	0
298	20241024	162600	552851115	2980	2980	2980	2980	0
299	20241024	162500	552851115	2980	2980	2980	2980	0
300	20241024	162400	552851115	2980	2980	2980	2980	0
301	20241024	162300	552851115	2980	2980	2980	2980	0
302	20241024	162200	552851115	2980	2980	2980	2980	2853
303	20241024	162100	552851115	2980	2980	2980	2980	0
304	20241024	162000	552851115	2980	2980	2980	2980	0
305	20241024	161900	552851115	2980	2980	2980	2980	0
306	20241024	161800	552851115	2980	2980	2980	2980	0
307	20241024	161700	552851115	2980	2980	2980	2980	0
308	20241024	161600	552851115	2980	2980	2980	2980	0
309	20241024	161500	552851115	2980	2980	2980	2980	0
310	20241024	161400	552851115	2980	2980	2980	2980	0
311	20241024	161300	552851115	2980	2980	2980	2980	0
312	20241024	161200	552851115	2980	2980	2980	2980	0
313	20241024	161100	552851115	2980	2980	2980	2980	0
314	20241024	161000	552851115	2980	2980	2980	2980	0
315	20241024	160900	552851115	2980	2980	2980	2980	0
316	20241024	160800	552851115	2980	2980	2980	2980	0
317	20241024	160700	552851115	2980	2980	2980	2980	0
318	20241024	160600	552851115	2980	2980	2980	2980	0
319	20241024	160500	552851115	2980	2980	2980	2980	0
320	20241024	160400	552851115	2980	2980	2980	2980	0
321	20241024	160300	552851115	2980	2980	2980	2980	0
322	20241024	160200	552851115	2980	2980	2980	2980	0
323	20241024	160100	552851115	2980	2980	2980	2980	0
324	20241024	160000	552851115	2980	2980	2980	2980	0
325	20241024	155900	552851115	2980	2980	2980	2980	0
326	20241024	155800	552851115	2980	2980	2980	2980	0
327	20241024	155700	552851115	2980	2980	2980	2980	0
328	20241024	155600	552851115	2980	2980	2980	2980	0
329	20241024	155500	552851115	2980	2980	2980	2980	0
330	20241024	155400	552851115	2980	2980	2980	2980	0
331	20241024	155300	552851115	2980	2980	2980	2980	0
332	20241024	155200	552851115	2980	2980	2980	2980	2853
333	20241024	155100	552851115	2980	2980	2980	2980	0
334	20241024	155000	552851115	2980	2980	2980	2980	0
335	20241024	154900	552851115	2980	2980	2980	2980	0
336	20241024	154800	552851115	2980	2980	2980	2980	0
337	20241024	154700	552851115	2980	2980	2980	2980	0
338	20241024	154600	552851115	2980	2980	2980	2980	0
339	20241024	154500	552851115	2980	2980	2980	2980	0
340	20241024	154400	552851115	2980	2980	2980	2980	0
341	20241024	154300	552851115	2980	2980	2980	2980	0
342	20241024	154200	552851115	2980	2980	2980	2980	0
343	20241024	154100	552851115	2980	2980	2980	2980	0
344	20241024	154000	552851115	2980	2980	2980	2980	0
345	20241024	153900	552851115	2980	2980	2980	2980	0
346	20241024	153800	552851115	2980	2980	2980	2980	0
347	20241024	153700	552851115	2980	2980	2980	2980	0
348	20241024	153600	552851115	2980	2980	2980	2980	0
349	20241024	153500	552851115	2980	2980	2980	2980	0
350	20241024	153400	552851115	2980	2980	2980	2980	0
351	20241024	153300	552851115	2980	2980	2980	2980	0
352	20241024	153200	552851115	2980	2980	2980	2980	0
353	20241024	153100	552851115	2980	2980	2980	2980	0
354	20241024	153000	552851115	2980	2980	2980	2980	2853
355	20241024	152900	544349175	2900	2900	2900	2900	0
356	20241024	152800	544349175	2900	2900	2900	2900	0
357	20241024	152700	544349175	2900	2900	2900	2900	0
358	20241024	152600	544349175	2900	2900	2900	2900	0
359	20241024	152500	544349175	2900	2900	2900	2900	0
360	20241024	152400	544349175	2900	2900	2900	2900	0
361	20241024	152300	544349175	2900	2900	2900	2900	0
362	20241024	152200	544349175	2900	2900	2900	2900	0
363	20241024	152100	544349175	2900	2900	2900	2900	0
364	20241024	152000	544349175	2900	2900	2900	2900	0
365	20241024	151900	544349175	2900	2900	2900	2900	0
366	20241024	151800	544349175	2900	2900	2900	2900	4301
367	20241024	151700	531876275	2925	2925	2925	2925	200
368	20241024	151600	531291275	2925	2900	2925	2900	3769
369	20241024	151500	520356950	2920	2920	2920	2920	0
370	20241024	151400	520356950	2920	2920	2920	2920	39
371	20241024	151300	520243070	2905	2905	2905	2905	0
372	20241024	151200	520243070	2905	2910	2910	2905	1800
373	20241024	151100	515010070	2910	2910	2910	2910	109
374	20241024	151000	514692880	2920	2920	2920	2920	363
375	20241024	150900	513632920	2920	2920	2920	2920	0
376	20241024	150800	513632920	2920	2920	2920	2920	186
377	20241024	150700	513089800	2920	2920	2920	2920	0
378	20241024	150600	513089800	2920	2910	2920	2910	101
379	20241024	150500	512795880	2910	2910	2910	2910	0
380	20241024	150400	512795880	2910	2910	2910	2910	51
381	20241024	150300	512647470	2910	2925	2925	2910	32
382	20241024	150200	512553900	2925	2925	2925	2925	0
383	20241024	150100	512553900	2925	2925	2925	2925	0
384	20241024	150000	512553900	2925	2925	2925	2925	0
385	20241024	145900	512553900	2925	2925	2925	2885	2001
386	20241024	145800	506730150	2925	2925	2925	2925	75
387	20241024	145700	506510775	2925	2925	2925	2925	3
388	20241024	145600	506502000	2930	2935	2935	2930	1433
389	20241024	145500	502302260	2935	2935	2935	2935	1547
390	20241024	145400	497761815	2935	2935	2935	2935	0
391	20241024	145300	497761815	2935	2930	2935	2930	20
392	20241024	145200	497703120	2935	2935	2935	2935	0
393	20241024	145100	497703120	2935	2930	2935	2930	68
394	20241024	145000	497503770	2955	2920	2955	2920	1986
395	20241024	144900	491673015	2925	2890	2925	2890	1180
396	20241024	144800	488244210	2890	2900	2900	2890	11
397	20241024	144700	488212400	2910	2910	2910	2910	0
398	20241024	144600	488212400	2910	2910	2910	2910	1
399	20241024	144500	488209490	2895	2900	2900	2895	1682
400	20241024	144400	483331790	2905	2905	2905	2905	1
401	20241024	144300	483328885	2905	2905	2905	2905	47
402	20241024	144200	483192350	2905	2900	2905	2900	14
403	20241024	144100	483151690	2925	2925	2925	2925	1
404	20241024	144000	483148765	2900	2900	2900	2900	1112
405	20241024	143900	479923965	2900	2905	2930	2900	1708
406	20241024	143800	474962205	2930	2930	2930	2930	1
407	20241024	143700	474959275	2930	2915	2930	2915	39
408	20241024	143600	474845575	2910	2910	2910	2910	0
409	20241024	143500	474845575	2910	2910	2910	2910	1000
410	20241024	143400	471935575	2920	2920	2920	2920	296
411	20241024	143300	471071255	2910	2910	2930	2910	506
412	20241024	143200	469598775	2910	2910	2910	2910	118
413	20241024	143100	469255395	2930	2930	2930	2930	0
414	20241024	143000	469255395	2930	2930	2930	2930	1
415	20241024	142900	469252465	2910	2910	2910	2910	458
416	20241024	142800	467919685	2910	2910	2910	2910	1
417	20241024	142700	467916775	2940	2930	2940	2905	5510
418	20241024	142600	451844730	2930	2930	2930	2930	0
419	20241024	142500	451844730	2930	2940	2940	2930	1903
420	20241024	142400	446261380	2940	2940	2940	2940	147
421	20241024	142300	445829200	2940	2955	2955	2940	720
422	20241024	142200	443712370	2965	2965	2965	2965	0
423	20241024	142100	443712370	2965	2960	2965	2960	124
424	20241024	142000	443345325	2960	2950	2960	2945	2001
425	20241024	141900	437446780	2950	2980	2980	2950	229
426	20241024	141800	436765865	2990	2990	2990	2990	0
427	20241024	141700	436765865	2990	2990	2990	2990	0
428	20241024	141600	436765865	2990	2990	2990	2990	0
429	20241024	141500	436765865	2990	2990	2990	2990	0
430	20241024	141400	436765865	2990	2990	2990	2990	0
431	20241024	141300	436765865	2990	2990	2990	2990	0
432	20241024	141200	436765865	2990	2990	2990	2990	0
433	20241024	141100	436765865	2990	2990	2990	2990	0
434	20241024	141000	436765865	2990	2990	2990	2990	0
435	20241024	140900	436765865	2990	2985	2990	2985	2
436	20241024	140800	436759890	2985	2975	2985	2940	5250
437	20241024	140700	421228235	2985	2960	2985	2960	2446
438	20241024	140600	413971490	2965	2965	2965	2965	71
439	20241024	140500	413760975	2970	2970	2970	2970	0
440	20241024	140400	413760975	2970	2970	2970	2970	571
441	20241024	140300	412065105	2975	2975	2975	2975	62
442	20241024	140200	411880655	2985	2985	2985	2985	0
443	20241024	140100	411880655	2985	2985	2985	2985	5
444	20241024	140000	411865730	2990	2985	2990	2985	50
445	20241024	135900	411716240	2990	2990	2990	2990	0
446	20241024	135800	411716240	2990	2990	2990	2990	0
447	20241024	135700	411716240	2990	2980	2990	2975	5
448	20241024	135600	411701335	2980	2985	2985	2980	23
449	20241024	135500	411632740	2990	2990	2990	2990	0
450	20241024	135400	411632740	2990	2990	2990	2975	160
451	20241024	135300	411156485	2995	2995	2995	2995	0
452	20241024	135200	411156485	2995	2995	2995	2995	0
453	20241024	135100	411156485	2995	2995	2995	2995	0
454	20241024	135000	411156485	2995	2995	2995	2995	0
455	20241024	134900	411156485	2995	2995	2995	2995	0
456	20241024	134800	411156485	2995	2995	2995	2995	10
457	20241024	134700	411126535	3000	3000	3000	3000	0
458	20241024	134600	411126535	3000	3000	3000	2995	3
459	20241024	134500	411117540	2975	2995	2995	2975	404
460	20241024	134400	409907580	2990	2990	2990	2965	26
461	20241024	134300	409829965	2960	2995	2995	2950	6070
462	20241024	134200	391805725	2995	2995	2995	2995	3
463	20241024	134100	391796740	3000	3005	3005	3000	334
464	20241024	134000	390794570	3005	3005	3005	3005	1
465	20241024	133900	390791565	2995	2995	2995	2995	130
466	20241024	133800	390402215	2990	2995	2995	2990	40
467	20241024	133700	390282605	2990	2990	2990	2990	0
468	20241024	133600	390282605	2990	2990	2990	2990	0
469	20241024	133500	390282605	2990	2990	2990	2990	0
470	20241024	133400	390282605	2990	2990	2990	2990	0
471	20241024	133300	390282605	2990	2990	2990	2990	0
472	20241024	133200	390282605	2990	2990	2990	2990	178
473	20241024	133100	389750385	2990	2990	2990	2990	0
474	20241024	133000	389750385	2990	2990	2990	2990	90
475	20241024	132900	389481285	2990	2990	2990	2990	94
476	20241024	132800	389200225	2995	2995	2995	2995	102
477	20241024	132700	388894735	3010	3010	3010	3010	0
478	20241024	132600	388894735	3010	3010	3010	3010	197
479	20241024	132500	388301765	3010	3010	3010	3010	2
480	20241024	132400	388295745	2990	2990	2990	2990	200
481	20241024	132300	387697745	2990	2990	2990	2990	1
482	20241024	132200	387694755	2990	2990	2990	2990	13
483	20241024	132100	387655885	2990	2990	2990	2990	0
484	20241024	132000	387655885	2990	2990	2990	2990	0
485	20241024	131900	387655885	2990	2990	2990	2990	0
486	20241024	131800	387655885	2990	2990	2990	2990	0
487	20241024	131700	387655885	2990	2990	2990	2990	4
488	20241024	131600	387643925	3010	3000	3010	3000	1002
489	20241024	131500	384637910	3000	2995	3005	2995	1756
490	20241024	131400	379365740	3000	3000	3000	3000	0
491	20241024	131300	379365740	3000	3000	3000	3000	0
492	20241024	131200	379365740	3000	2980	3000	2980	890
493	20241024	131100	376699240	2980	2980	2980	2980	4
494	20241024	131000	376687320	3000	3000	3000	3000	0
495	20241024	130900	376687320	3000	3005	3005	3000	132
496	20241024	130800	376291205	3005	3000	3005	3000	244
497	20241024	130700	375558140	3005	2995	3005	2970	968
498	20241024	130600	372655825	2990	2980	2990	2980	737
499	20241024	130500	370457340	2965	2965	2965	2965	1
500	20241024	130400	370454375	2965	2965	2965	2965	0
501	20241024	130300	370454375	2965	2965	2965	2965	100
502	20241024	130200	370157875	2965	2965	2965	2965	0
503	20241024	130100	370157875	2965	2965	2965	2965	0
504	20241024	130000	370157875	2965	2965	2965	2965	0
505	20241024	125900	370157875	2965	2965	2965	2965	0
506	20241024	125800	370157875	2965	2965	2965	2965	1062
507	20241024	125700	367009045	2955	2960	2990	2955	4605
508	20241024	125600	353277540	2950	2950	2955	2950	3010
509	20241024	125500	344386040	2940	2940	2940	2940	114
510	20241024	125400	344050880	2940	2935	2940	2935	30
511	20241024	125300	343962825	2940	2940	2940	2940	4
512	20241024	125200	343951065	2940	2935	2940	2935	76
513	20241024	125100	343728000	2935	2935	2935	2935	17
514	20241024	125000	343678105	2935	2935	2935	2935	46
515	20241024	124900	343543095	2935	2935	2935	2935	0
516	20241024	124800	343543095	2935	2935	2935	2935	50
517	20241024	124700	343396345	2935	2935	2935	2935	0
518	20241024	124600	343396345	2935	2935	2935	2935	0
519	20241024	124500	343396345	2935	2935	2935	2935	1046
520	20241024	124400	340326335	2960	2960	2960	2960	0
521	20241024	124300	340326335	2960	2940	2960	2940	400
522	20241024	124200	339144765	2940	2940	2940	2940	0
523	20241024	124100	339144765	2940	2940	2940	2940	0
524	20241024	124000	339144765	2940	2940	2940	2935	758
525	20241024	123900	336917865	2940	2950	2950	2940	6747
526	20241024	123800	317073170	2960	2960	2960	2960	1046
527	20241024	123700	313977010	2960	2955	2960	2955	250
528	20241024	123600	313237315	2960	2960	2960	2960	39
529	20241024	123500	313121875	2960	2960	2960	2960	100
530	20241024	123400	312825875	2970	2970	2970	2960	81
531	20241024	123300	312586055	2960	2950	2960	2950	425
532	20241024	123200	311328385	2950	2960	2960	2950	68
533	20241024	123100	311127775	2950	2950	2950	2950	51
534	20241024	123000	310977325	2960	2960	2960	2960	0
535	20241024	122900	310977325	2960	2960	2960	2960	0
536	20241024	122800	310977325	2960	2960	2960	2960	0
537	20241024	122700	310977325	2960	2960	2960	2960	10
538	20241024	122600	310947725	2960	2950	2965	2945	8
539	20241024	122500	310924120	2965	2960	2965	2950	113
540	20241024	122400	310589660	2965	2960	2965	2960	259
541	20241024	122300	309822415	2955	2955	2955	2955	411
542	20241024	122200	308607910	2955	2955	2955	2955	3
543	20241024	122100	308599045	2945	2945	2945	2945	46
544	20241024	122000	308463575	2965	2940	2965	2940	929
545	20241024	121900	305729430	2940	2945	2945	2940	366
546	20241024	121800	304652035	2945	2905	2945	2905	1758
547	20241024	121700	299513490	2900	2895	2900	2895	189
548	20241024	121600	298966045	2890	2890	2890	2890	0
549	20241024	121500	298966045	2890	2890	2890	2890	0
550	20241024	121400	298966045	2890	2890	2890	2890	0
551	20241024	121300	298966045	2890	2890	2890	2890	0
552	20241024	121200	298966045	2890	2890	2890	2890	0
553	20241024	121100	298966045	2890	2890	2890	2890	1
554	20241024	121000	298963155	2880	2880	2880	2880	0
555	20241024	120900	298963155	2880	2880	2880	2880	0
556	20241024	120800	298963155	2880	2880	2880	2880	16
557	20241024	120700	298917075	2880	2880	2880	2880	0
558	20241024	120600	298917075	2880	2880	2880	2880	201
559	20241024	120500	298338195	2880	2885	2885	2880	66
560	20241024	120400	298148110	2890	2890	2890	2890	1
561	20241024	120300	298145220	2895	2895	2895	2895	0
562	20241024	120200	298145220	2895	2895	2895	2895	0
563	20241024	120100	298145220	2895	2895	2895	2895	15
564	20241024	120000	298101795	2900	2900	2900	2900	0
565	20241024	115900	298101795	2900	2900	2900	2900	0
566	20241024	115800	298101795	2900	2900	2900	2900	0
567	20241024	115700	298101795	2900	2880	2900	2875	825
568	20241024	115600	295709745	2880	2880	2880	2880	152
569	20241024	115500	295271985	2880	2880	2880	2880	2
570	20241024	115400	295266225	2885	2885	2885	2885	72
571	20241024	115300	295058505	2895	2885	2895	2885	328
572	20241024	115200	294111080	2870	2870	2870	2870	0
573	20241024	115100	294111080	2870	2870	2870	2870	0
574	20241024	115000	294111080	2870	2870	2870	2870	100
575	20241024	114900	293824080	2870	2870	2870	2870	0
576	20241024	114800	293824080	2870	2870	2870	2870	0
577	20241024	114700	293824080	2870	2880	2880	2870	46
578	20241024	114600	293691830	2880	2880	2880	2880	0
579	20241024	114500	293691830	2880	2880	2880	2880	5
580	20241024	114400	293677430	2890	2890	2890	2890	0
581	20241024	114300	293677430	2890	2890	2890	2890	12
582	20241024	114200	293642750	2890	2890	2890	2890	18
583	20241024	114100	293590730	2890	2890	2890	2890	20
584	20241024	114000	293532930	2890	2890	2890	2890	0
585	20241024	113900	293532930	2890	2890	2890	2890	0
586	20241024	113800	293532930	2890	2890	2890	2890	0
587	20241024	113700	293532930	2890	2890	2890	2890	3
588	20241024	113600	293524260	2895	2895	2895	2895	0
589	20241024	113500	293524260	2895	2895	2895	2895	0
590	20241024	113400	293524260	2895	2895	2895	2895	0
591	20241024	113300	293524260	2895	2895	2895	2895	0
592	20241024	113200	293524260	2895	2895	2895	2895	0
593	20241024	113100	293524260	2895	2895	2895	2895	0
594	20241024	113000	293524260	2895	2885	2895	2885	1003
595	20241024	112900	290625755	2890	2890	2890	2890	0
596	20241024	112800	290625755	2890	2890	2890	2890	0
597	20241024	112700	290625755	2890	2890	2890	2890	7
598	20241024	112600	290605525	2890	2890	2890	2890	0
599	20241024	112500	290605525	2890	2890	2890	2890	101
600	20241024	112400	290313635	2890	2890	2890	2890	2
601	20241024	112300	290307855	2870	2870	2870	2870	139
602	20241024	112200	289908925	2870	2870	2870	2870	340
603	20241024	112100	288933125	2885	2885	2885	2885	100
604	20241024	112000	288644625	2885	2885	2885	2885	20
605	20241024	111900	288586925	2885	2885	2885	2885	10
606	20241024	111800	288558075	2870	2870	2870	2870	0
607	20241024	111700	288558075	2870	2870	2870	2870	1
608	20241024	111600	288555205	2870	2870	2870	2870	2
609	20241024	111500	288549465	2870	2870	2870	2870	0
610	20241024	111400	288549465	2870	2870	2870	2870	0
611	20241024	111300	288549465	2870	2870	2870	2870	150
612	20241024	111200	288118965	2865	2890	2890	2865	700
613	20241024	111100	286106520	2900	2900	2900	2900	0
614	20241024	111000	286106520	2900	2900	2900	2900	0
615	20241024	110900	286106520	2900	2900	2900	2900	10
616	20241024	110800	286077520	2900	2900	2900	2900	1
617	20241024	110700	286074620	2895	2895	2895	2895	0
618	20241024	110600	286074620	2895	2895	2895	2895	0
619	20241024	110500	286074620	2895	2895	2895	2895	18
620	20241024	110400	286022510	2900	2900	2900	2900	20
621	20241024	110300	285964510	2900	2895	2900	2895	13
622	20241024	110200	285926825	2905	2900	2905	2900	10
623	20241024	110100	285897780	2890	2900	2905	2890	1035
624	20241024	110000	282904205	2905	2905	2905	2905	0
625	20241024	105900	282904205	2905	2905	2905	2905	0
626	20241024	105800	282904205	2905	2905	2905	2905	1
627	20241024	105700	282901300	2895	2900	2905	2895	14
628	20241024	105600	282860705	2895	2885	2900	2875	284
629	20241024	105500	282039870	2885	2885	2885	2885	100
630	20241024	105400	281751370	2870	2870	2870	2870	385
631	20241024	105300	280646420	2855	2870	2870	2855	13
632	20241024	105200	280609260	2855	2855	2855	2855	801
633	20241024	105100	278322405	2870	2870	2870	2870	0
634	20241024	105000	278322405	2870	2870	2870	2870	27
635	20241024	104900	278244915	2870	2850	2870	2850	706
636	20241024	104800	276232695	2865	2860	2865	2860	673
637	20241024	104700	274307310	2860	2850	2860	2850	67
638	20241024	104600	274115860	2860	2860	2860	2860	108
639	20241024	104500	273806980	2860	2860	2860	2860	10
640	20241024	104400	273778380	2850	2850	2850	2850	0
641	20241024	104300	273778380	2850	2870	2875	2845	2767
642	20241024	104200	265893400	2865	2875	2880	2865	4216
643	20241024	104100	253801975	2870	2895	2895	2870	2941
644	20241024	104000	245343580	2895	2895	2895	2895	5
645	20241024	103900	245329105	2895	2895	2895	2880	16
646	20241024	103800	245282800	2880	2880	2880	2880	1
647	20241024	103700	245279920	2880	2895	2895	2880	2333
648	20241024	103600	238560745	2895	2895	2895	2895	0
649	20241024	103500	238560745	2895	2895	2895	2895	0
650	20241024	103400	238560745	2895	2885	2895	2880	1186
651	20241024	103300	235139555	2885	2885	2885	2885	52
652	20241024	103200	234989535	2885	2885	2885	2885	0
653	20241024	103100	234989535	2885	2880	2885	2880	18
654	20241024	103000	234937640	2880	2880	2880	2880	278
655	20241024	102900	234137000	2880	2880	2880	2880	510
656	20241024	102800	232668200	2885	2885	2885	2885	0
657	20241024	102700	232668200	2885	2880	2885	2880	14
658	20241024	102600	232627860	2880	2880	2880	2880	46
659	20241024	102500	232495380	2885	2885	2885	2885	261
660	20241024	102400	231742395	2885	2885	2885	2885	0
661	20241024	102300	231742395	2885	2885	2885	2885	20
662	20241024	102200	231684695	2880	2880	2880	2880	0
663	20241024	102100	231684695	2880	2880	2880	2880	320
664	20241024	102000	230763095	2880	2880	2880	2880	50
665	20241024	101900	230619095	2880	2880	2880	2880	600
666	20241024	101800	228891095	2880	2890	2890	2880	500
667	20241024	101700	227449590	2885	2885	2885	2885	0
668	20241024	101600	227449590	2885	2895	2895	2885	502
669	20241024	101500	225999890	2895	2895	2895	2895	0
670	20241024	101400	225999890	2895	2895	2895	2895	1
671	20241024	101300	225996995	2890	2900	2900	2890	513
672	20241024	101200	224509395	2905	2905	2905	2905	0
673	20241024	101100	224509395	2905	2915	2915	2905	10
674	20241024	101000	224480325	2890	2890	2890	2890	1
675	20241024	100900	224477435	2915	2915	2915	2915	0
676	20241024	100800	224477435	2915	2915	2915	2915	5
677	20241024	100700	224462860	2890	2895	2895	2890	300
678	20241024	100600	223594820	2920	2900	2920	2890	301
679	20241024	100500	222724335	2900	2895	2900	2895	89
680	20241024	100400	222466240	2900	2890	2900	2885	952
681	20241024	100300	219713400	2880	2880	2880	2880	166
682	20241024	100200	219235320	2880	2895	2900	2880	209
683	20241024	100100	218633345	2880	2900	2900	2880	718
684	20241024	100000	216561880	2900	2900	2900	2890	182
685	20241024	095900	216035280	2900	2895	2900	2895	10
686	20241024	095800	216006310	2895	2895	2895	2895	1
687	20241024	095700	216003415	2895	2895	2895	2890	152
688	20241024	095600	215563925	2895	2900	2900	2890	10
689	20241024	095500	215534965	2900	2890	2900	2890	273
690	20241024	095400	214744515	2890	2890	2890	2890	103
691	20241024	095300	214446845	2890	2905	2905	2890	14
692	20241024	095200	214406205	2905	2905	2905	2905	15
693	20241024	095100	214362630	2905	2885	2905	2885	997
694	20241024	095000	211484305	2890	2905	2905	2885	1501
695	20241024	094900	207140790	2950	2900	2950	2900	1010
696	20241024	094800	204179460	2905	2935	2935	2895	7749
697	20241024	094700	181664785	2940	2935	2940	2925	341
698	20241024	094600	180664945	2935	2930	2935	2930	47
699	20241024	094500	180527160	2935	2935	2935	2935	10
700	20241024	094400	180497810	2920	2920	2920	2920	0
701	20241024	094300	180497810	2920	2935	2935	2920	216
702	20241024	094200	179866850	2935	2930	2935	2930	37
703	20241024	094100	179758260	2935	2915	2935	2915	936
704	20241024	094000	177029605	2915	2915	2915	2915	236
705	20241024	093900	176341665	2915	2915	2915	2915	9
706	20241024	093800	176315430	2915	2915	2915	2915	398
707	20241024	093700	175155260	2915	2915	2915	2915	2
708	20241024	093600	175149430	2915	2915	2915	2915	185
709	20241024	093500	174610155	2915	2910	2915	2910	798
710	20241024	093400	172287970	2915	2915	2920	2910	1320
711	20241024	093300	168439135	2915	2935	2935	2915	9224
712	20241024	093200	141456230	2930	2935	2935	2930	480
713	20241024	093100	140049780	2930	2935	2935	2930	200
714	20241024	093000	139462905	2935	2950	2950	2935	2700
715	20241024	092900	131506420	2960	2950	2960	2950	3
716	20241024	092800	131497560	2950	2955	2960	2950	994
717	20241024	092700	128558840	2955	2965	2965	2950	4178
718	20241024	092600	116201610	3000	2965	3000	2965	800
719	20241024	092500	113811555	2965	2985	2985	2965	293
720	20241024	092400	112940050	2985	2985	2985	2985	1
721	20241024	092300	112937065	2970	2970	2970	2970	222
722	20241024	092200	112277725	2970	2950	2985	2950	92
723	20241024	092100	112005265	2950	2945	2950	2945	554
724	20241024	092000	110373290	2945	2935	2945	2935	482
725	20241024	091900	108958520	2940	2940	2940	2935	2507
726	20241024	091800	101590935	2955	2955	2955	2945	4490
727	20241024	091700	88353860	2965	2965	2965	2965	14
728	20241024	091600	88312350	2955	2970	2970	2950	4364
729	20241024	091500	75392365	2990	2980	2990	2970	486
730	20241024	091400	73947030	2990	2970	2990	2970	453
731	20241024	091300	72600780	2990	2970	2990	2970	442
732	20241024	091200	71283200	2985	2990	2990	2985	594
733	20241024	091100	69507640	3005	2965	3005	2955	1907
734	20241024	091000	63849250	2975	2980	2980	2975	845
735	20241024	090900	61331975	2980	3000	3000	2980	1957
736	20241024	090800	55500090	2980	2990	2990	2980	107
737	20241024	090700	55180360	2975	2990	2990	2975	557
738	20241024	090600	53522490	2990	3005	3005	2980	924
739	20241024	090500	50760585	3005	3040	3040	2995	4860
740	20241024	090400	36151615	3040	3045	3060	3005	4706
741	20241024	090300	21810775	2995	2955	3050	2955	1559
742	20241024	090200	17134420	2955	2955	2965	2955	1585
743	20241024	090100	12446320	2955	2950	2955	2920	587
744	20241024	090000	10716480	2915	2930	2940	2910	3559