KissMeData/396690/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	213100	87379890	2945	2945	2945	2945	600
3	20241017	213000	87379890	2945	2945	2945	2945	0
4	20241017	212900	87379890	2945	2945	2945	2945	0
5	20241017	212800	87379890	2945	2945	2945	2945	0
6	20241017	212700	87379890	2945	2945	2945	2945	0
7	20241017	212600	87379890	2945	2945	2945	2945	0
8	20241017	212500	87379890	2945	2945	2945	2945	0
9	20241017	212400	87379890	2945	2945	2945	2945	0
10	20241017	212300	87379890	2945	2945	2945	2945	0
11	20241017	212200	87379890	2945	2945	2945	2945	0
12	20241017	212100	87379890	2945	2945	2945	2945	0
13	20241017	212000	87379890	2945	2945	2945	2945	0
14	20241017	211900	87379890	2945	2945	2945	2945	0
15	20241017	211800	87379890	2945	2945	2945	2945	0
16	20241017	211700	87379890	2945	2945	2945	2945	0
17	20241017	211600	87379890	2945	2945	2945	2945	0
18	20241017	211500	87379890	2945	2945	2945	2945	0
19	20241017	211400	87379890	2945	2945	2945	2945	0
20	20241017	211300	87379890	2945	2945	2945	2945	0
21	20241017	211200	87379890	2945	2945	2945	2945	0
22	20241017	211100	87379890	2945	2945	2945	2945	0
23	20241017	211000	87379890	2945	2945	2945	2945	0
24	20241017	210900	87379890	2945	2945	2945	2945	0
25	20241017	210800	87379890	2945	2945	2945	2945	0
26	20241017	210700	87379890	2945	2945	2945	2945	0
27	20241017	210600	87379890	2945	2945	2945	2945	0
28	20241017	210500	87379890	2945	2945	2945	2945	0
29	20241017	210400	87379890	2945	2945	2945	2945	0
30	20241017	210300	87379890	2945	2945	2945	2945	0
31	20241017	210200	87379890	2945	2945	2945	2945	0
32	20241017	210100	87379890	2945	2945	2945	2945	600
33	20241017	210000	87379890	2945	2945	2945	2945	0
34	20241017	205900	87379890	2945	2945	2945	2945	0
35	20241017	205800	87379890	2945	2945	2945	2945	0
36	20241017	205700	87379890	2945	2945	2945	2945	0
37	20241017	205600	87379890	2945	2945	2945	2945	0
38	20241017	205500	87379890	2945	2945	2945	2945	0
39	20241017	205400	87379890	2945	2945	2945	2945	0
40	20241017	205300	87379890	2945	2945	2945	2945	0
41	20241017	205200	87379890	2945	2945	2945	2945	0
42	20241017	205100	87379890	2945	2945	2945	2945	0
43	20241017	205000	87379890	2945	2945	2945	2945	0
44	20241017	204900	87379890	2945	2945	2945	2945	0
45	20241017	204800	87379890	2945	2945	2945	2945	0
46	20241017	204700	87379890	2945	2945	2945	2945	0
47	20241017	204600	87379890	2945	2945	2945	2945	0
48	20241017	204500	87379890	2945	2945	2945	2945	0
49	20241017	204400	87379890	2945	2945	2945	2945	0
50	20241017	204300	87379890	2945	2945	2945	2945	0
51	20241017	204200	87379890	2945	2945	2945	2945	0
52	20241017	204100	87379890	2945	2945	2945	2945	0
53	20241017	204000	87379890	2945	2945	2945	2945	0
54	20241017	203900	87379890	2945	2945	2945	2945	0
55	20241017	203800	87379890	2945	2945	2945	2945	0
56	20241017	203700	87379890	2945	2945	2945	2945	0
57	20241017	203600	87379890	2945	2945	2945	2945	0
58	20241017	203500	87379890	2945	2945	2945	2945	0
59	20241017	203400	87379890	2945	2945	2945	2945	0
60	20241017	203300	87379890	2945	2945	2945	2945	0
61	20241017	203200	87379890	2945	2945	2945	2945	0
62	20241017	203100	87379890	2945	2945	2945	2945	600
63	20241017	203000	87379890	2945	2945	2945	2945	0
64	20241017	202900	87379890	2945	2945	2945	2945	0
65	20241017	202800	87379890	2945	2945	2945	2945	0
66	20241017	202700	87379890	2945	2945	2945	2945	0
67	20241017	202600	87379890	2945	2945	2945	2945	0
68	20241017	202500	87379890	2945	2945	2945	2945	0
69	20241017	202400	87379890	2945	2945	2945	2945	0
70	20241017	202300	87379890	2945	2945	2945	2945	0
71	20241017	202200	87379890	2945	2945	2945	2945	0
72	20241017	202100	87379890	2945	2945	2945	2945	0
73	20241017	202000	87379890	2945	2945	2945	2945	0
74	20241017	201900	87379890	2945	2945	2945	2945	0
75	20241017	201800	87379890	2945	2945	2945	2945	0
76	20241017	201700	87379890	2945	2945	2945	2945	0
77	20241017	201600	87379890	2945	2945	2945	2945	0
78	20241017	201500	87379890	2945	2945	2945	2945	0
79	20241017	201400	87379890	2945	2945	2945	2945	0
80	20241017	201300	87379890	2945	2945	2945	2945	0
81	20241017	201200	87379890	2945	2945	2945	2945	0
82	20241017	201100	87379890	2945	2945	2945	2945	0
83	20241017	201000	87379890	2945	2945	2945	2945	0
84	20241017	200900	87379890	2945	2945	2945	2945	0
85	20241017	200800	87379890	2945	2945	2945	2945	0
86	20241017	200700	87379890	2945	2945	2945	2945	0
87	20241017	200600	87379890	2945	2945	2945	2945	0
88	20241017	200500	87379890	2945	2945	2945	2945	0
89	20241017	200400	87379890	2945	2945	2945	2945	0
90	20241017	200300	87379890	2945	2945	2945	2945	0
91	20241017	200200	87379890	2945	2945	2945	2945	0
92	20241017	200100	87379890	2945	2945	2945	2945	600
93	20241017	200000	87379890	2945	2945	2945	2945	0
94	20241017	195900	87379890	2945	2945	2945	2945	0
95	20241017	195800	87379890	2945	2945	2945	2945	0
96	20241017	195700	87379890	2945	2945	2945	2945	0
97	20241017	195600	87379890	2945	2945	2945	2945	0
98	20241017	195500	87379890	2945	2945	2945	2945	0
99	20241017	195400	87379890	2945	2945	2945	2945	0
100	20241017	195300	87379890	2945	2945	2945	2945	0
101	20241017	195200	87379890	2945	2945	2945	2945	0
102	20241017	195100	87379890	2945	2945	2945	2945	0
103	20241017	195000	87379890	2945	2945	2945	2945	0
104	20241017	194900	87379890	2945	2945	2945	2945	0
105	20241017	194800	87379890	2945	2945	2945	2945	0
106	20241017	194700	87379890	2945	2945	2945	2945	0
107	20241017	194600	87379890	2945	2945	2945	2945	0
108	20241017	194500	87379890	2945	2945	2945	2945	0
109	20241017	194400	87379890	2945	2945	2945	2945	0
110	20241017	194300	87379890	2945	2945	2945	2945	0
111	20241017	194200	87379890	2945	2945	2945	2945	0
112	20241017	194100	87379890	2945	2945	2945	2945	0
113	20241017	194000	87379890	2945	2945	2945	2945	0
114	20241017	193900	87379890	2945	2945	2945	2945	0
115	20241017	193800	87379890	2945	2945	2945	2945	0
116	20241017	193700	87379890	2945	2945	2945	2945	0
117	20241017	193600	87379890	2945	2945	2945	2945	0
118	20241017	193500	87379890	2945	2945	2945	2945	0
119	20241017	193400	87379890	2945	2945	2945	2945	0
120	20241017	193300	87379890	2945	2945	2945	2945	0
121	20241017	193200	87379890	2945	2945	2945	2945	0
122	20241017	193100	87379890	2945	2945	2945	2945	600
123	20241017	193000	87379890	2945	2945	2945	2945	0
124	20241017	192900	87379890	2945	2945	2945	2945	0
125	20241017	192800	87379890	2945	2945	2945	2945	0
126	20241017	192700	87379890	2945	2945	2945	2945	0
127	20241017	192600	87379890	2945	2945	2945	2945	0
128	20241017	192500	87379890	2945	2945	2945	2945	0
129	20241017	192400	87379890	2945	2945	2945	2945	0
130	20241017	192300	87379890	2945	2945	2945	2945	0
131	20241017	192200	87379890	2945	2945	2945	2945	0
132	20241017	192100	87379890	2945	2945	2945	2945	0
133	20241017	192000	87379890	2945	2945	2945	2945	0
134	20241017	191900	87379890	2945	2945	2945	2945	0
135	20241017	191800	87379890	2945	2945	2945	2945	0
136	20241017	191700	87379890	2945	2945	2945	2945	0
137	20241017	191600	87379890	2945	2945	2945	2945	0
138	20241017	191500	87379890	2945	2945	2945	2945	0
139	20241017	191400	87379890	2945	2945	2945	2945	0
140	20241017	191300	87379890	2945	2945	2945	2945	0
141	20241017	191200	87379890	2945	2945	2945	2945	0
142	20241017	191100	87379890	2945	2945	2945	2945	0
143	20241017	191000	87379890	2945	2945	2945	2945	0
144	20241017	190900	87379890	2945	2945	2945	2945	0
145	20241017	190800	87379890	2945	2945	2945	2945	0
146	20241017	190700	87379890	2945	2945	2945	2945	0
147	20241017	190600	87379890	2945	2945	2945	2945	0
148	20241017	190500	87379890	2945	2945	2945	2945	0
149	20241017	190400	87379890	2945	2945	2945	2945	0
150	20241017	190300	87379890	2945	2945	2945	2945	0
151	20241017	190200	87379890	2945	2945	2945	2945	0
152	20241017	190100	87379890	2945	2945	2945	2945	600
153	20241017	190000	87379890	2945	2945	2945	2945	0
154	20241017	185900	87379890	2945	2945	2945	2945	0
155	20241017	185800	87379890	2945	2945	2945	2945	0
156	20241017	185700	87379890	2945	2945	2945	2945	0
157	20241017	185600	87379890	2945	2945	2945	2945	0
158	20241017	185500	87379890	2945	2945	2945	2945	0
159	20241017	185400	87379890	2945	2945	2945	2945	0
160	20241017	185300	87379890	2945	2945	2945	2945	0
161	20241017	185200	87379890	2945	2945	2945	2945	0
162	20241017	185100	87379890	2945	2945	2945	2945	0
163	20241017	185000	87379890	2945	2945	2945	2945	0
164	20241017	184900	87379890	2945	2945	2945	2945	0
165	20241017	184800	87379890	2945	2945	2945	2945	0
166	20241017	184700	87379890	2945	2945	2945	2945	0
167	20241017	184600	87379890	2945	2945	2945	2945	0
168	20241017	184500	87379890	2945	2945	2945	2945	0
169	20241017	184400	87379890	2945	2945	2945	2945	0
170	20241017	184300	87379890	2945	2945	2945	2945	0
171	20241017	184200	87379890	2945	2945	2945	2945	0
172	20241017	184100	87379890	2945	2945	2945	2945	0
173	20241017	184000	87379890	2945	2945	2945	2945	0
174	20241017	183900	87379890	2945	2945	2945	2945	0
175	20241017	183800	87379890	2945	2945	2945	2945	0
176	20241017	183700	87379890	2945	2945	2945	2945	0
177	20241017	183600	87379890	2945	2945	2945	2945	0
178	20241017	183500	87379890	2945	2945	2945	2945	0
179	20241017	183400	87379890	2945	2945	2945	2945	0
180	20241017	183300	87379890	2945	2945	2945	2945	0
181	20241017	183200	87379890	2945	2945	2945	2945	0
182	20241017	183100	87379890	2945	2945	2945	2945	600
183	20241017	183000	87379890	2945	2945	2945	2945	0
184	20241017	182900	87379890	2945	2945	2945	2945	0
185	20241017	182800	87379890	2945	2945	2945	2945	0
186	20241017	182700	87379890	2945	2945	2945	2945	0
187	20241017	182600	87379890	2945	2945	2945	2945	0
188	20241017	182500	87379890	2945	2945	2945	2945	0
189	20241017	182400	87379890	2945	2945	2945	2945	0
190	20241017	182300	87379890	2945	2945	2945	2945	0
191	20241017	182200	87379890	2945	2945	2945	2945	0
192	20241017	182100	87379890	2945	2945	2945	2945	0
193	20241017	182000	87379890	2945	2945	2945	2945	0
194	20241017	181900	87379890	2945	2945	2945	2945	0
195	20241017	181800	87379890	2945	2945	2945	2945	0
196	20241017	181700	87379890	2945	2945	2945	2945	0
197	20241017	181600	87379890	2945	2945	2945	2945	0
198	20241017	181500	87379890	2945	2945	2945	2945	0
199	20241017	181400	87379890	2945	2945	2945	2945	0
200	20241017	181300	87379890	2945	2945	2945	2945	0
201	20241017	181200	87379890	2945	2945	2945	2945	0
202	20241017	181100	87379890	2945	2945	2945	2945	0
203	20241017	181000	87379890	2945	2945	2945	2945	0
204	20241017	180900	87379890	2945	2945	2945	2945	0
205	20241017	180800	87379890	2945	2945	2945	2945	0
206	20241017	180700	87379890	2945	2945	2945	2945	0
207	20241017	180600	87379890	2945	2945	2945	2945	0
208	20241017	180500	87379890	2945	2945	2945	2945	0
209	20241017	180400	87379890	2945	2945	2945	2945	0
210	20241017	180300	87379890	2945	2945	2945	2945	0
211	20241017	180200	87379890	2945	2945	2945	2945	0
212	20241017	180100	87379890	2945	2945	2945	2945	600
213	20241017	180000	87379890	2945	2945	2945	2945	0
214	20241017	175900	87379890	2945	2945	2945	2945	0
215	20241017	175800	87379890	2945	2945	2945	2945	0
216	20241017	175700	87379890	2945	2945	2945	2945	0
217	20241017	175600	87379890	2945	2945	2945	2945	0
218	20241017	175500	87379890	2945	2945	2945	2945	0
219	20241017	175400	87379890	2945	2945	2945	2945	0
220	20241017	175300	87379890	2945	2945	2945	2945	0
221	20241017	175200	87379890	2945	2945	2945	2945	0
222	20241017	175100	87379890	2945	2945	2945	2945	0
223	20241017	175000	87379890	2945	2945	2945	2945	0
224	20241017	174900	87379890	2945	2945	2945	2945	0
225	20241017	174800	87379890	2945	2945	2945	2945	0
226	20241017	174700	87379890	2945	2945	2945	2945	0
227	20241017	174600	87379890	2945	2945	2945	2945	0
228	20241017	174500	87379890	2945	2945	2945	2945	0
229	20241017	174400	87379890	2945	2945	2945	2945	0
230	20241017	174300	87379890	2945	2945	2945	2945	0
231	20241017	174200	87379890	2945	2945	2945	2945	0
232	20241017	174100	87379890	2945	2945	2945	2945	0
233	20241017	174000	87379890	2945	2945	2945	2945	0
234	20241017	173900	87379890	2945	2945	2945	2945	0
235	20241017	173800	87379890	2945	2945	2945	2945	0
236	20241017	173700	87379890	2945	2945	2945	2945	0
237	20241017	173600	87379890	2945	2945	2945	2945	0
238	20241017	173500	87379890	2945	2945	2945	2945	0
239	20241017	173400	87379890	2945	2945	2945	2945	0
240	20241017	173300	87379890	2945	2945	2945	2945	0
241	20241017	173200	87379890	2945	2945	2945	2945	0
242	20241017	173100	87379890	2945	2945	2945	2945	600
243	20241017	173000	87379890	2945	2945	2945	2945	0
244	20241017	172900	87379890	2945	2945	2945	2945	0
245	20241017	172800	87379890	2945	2945	2945	2945	0
246	20241017	172700	87379890	2945	2945	2945	2945	0
247	20241017	172600	87379890	2945	2945	2945	2945	0
248	20241017	172500	87379890	2945	2945	2945	2945	0
249	20241017	172400	87379890	2945	2945	2945	2945	0
250	20241017	172300	87379890	2945	2945	2945	2945	0
251	20241017	172200	87379890	2945	2945	2945	2945	0
252	20241017	172100	87379890	2945	2945	2945	2945	0
253	20241017	172000	87379890	2945	2945	2945	2945	0
254	20241017	171900	87379890	2945	2945	2945	2945	0
255	20241017	171800	87379890	2945	2945	2945	2945	0
256	20241017	171700	87379890	2945	2945	2945	2945	0
257	20241017	171600	87379890	2945	2945	2945	2945	0
258	20241017	171500	87379890	2945	2945	2945	2945	0
259	20241017	171400	87379890	2945	2945	2945	2945	0
260	20241017	171300	87379890	2945	2945	2945	2945	0
261	20241017	171200	87379890	2945	2945	2945	2945	0
262	20241017	171100	87379890	2945	2945	2945	2945	0
263	20241017	171000	87379890	2945	2945	2945	2945	0
264	20241017	170900	87379890	2945	2945	2945	2945	0
265	20241017	170800	87379890	2945	2945	2945	2945	0
266	20241017	170700	87379890	2945	2945	2945	2945	0
267	20241017	170600	87379890	2945	2945	2945	2945	0
268	20241017	170500	87379890	2945	2945	2945	2945	0
269	20241017	170400	87379890	2945	2945	2945	2945	0
270	20241017	170300	87379890	2945	2945	2945	2945	0
271	20241017	170200	87379890	2945	2945	2945	2945	0
272	20241017	170100	87379890	2945	2945	2945	2945	600
273	20241017	170000	87379890	2945	2945	2945	2945	0
274	20241017	165900	87379890	2945	2945	2945	2945	0
275	20241017	165800	87379890	2945	2945	2945	2945	0
276	20241017	165700	87379890	2945	2945	2945	2945	0
277	20241017	165600	87379890	2945	2945	2945	2945	0
278	20241017	165500	87379890	2945	2945	2945	2945	0
279	20241017	165400	87379890	2945	2945	2945	2945	0
280	20241017	165300	87379890	2945	2945	2945	2945	0
281	20241017	165200	87379890	2945	2945	2945	2945	0
282	20241017	165100	87379890	2945	2945	2945	2945	0
283	20241017	165000	87379890	2945	2945	2945	2945	0
284	20241017	164900	87379890	2945	2945	2945	2945	0
285	20241017	164800	87379890	2945	2945	2945	2945	0
286	20241017	164700	87379890	2945	2945	2945	2945	0
287	20241017	164600	87379890	2945	2945	2945	2945	0
288	20241017	164500	87379890	2945	2945	2945	2945	0
289	20241017	164400	87379890	2945	2945	2945	2945	0
290	20241017	164300	87379890	2945	2945	2945	2945	0
291	20241017	164200	87379890	2945	2945	2945	2945	0
292	20241017	164100	87379890	2945	2945	2945	2945	0
293	20241017	164000	87379890	2945	2945	2945	2945	0
294	20241017	163900	87379890	2945	2945	2945	2945	0
295	20241017	163800	87379890	2945	2945	2945	2945	0
296	20241017	163700	87379890	2945	2945	2945	2945	0
297	20241017	163600	87379890	2945	2945	2945	2945	0
298	20241017	163500	87379890	2945	2945	2945	2945	0
299	20241017	163400	87379890	2945	2945	2945	2945	0
300	20241017	163300	87379890	2945	2945	2945	2945	0
301	20241017	163200	87379890	2945	2945	2945	2945	0
302	20241017	163100	87379890	2945	2945	2945	2945	600
303	20241017	163000	87379890	2945	2945	2945	2945	0
304	20241017	162900	87379890	2945	2945	2945	2945	0
305	20241017	162800	87379890	2945	2945	2945	2945	0
306	20241017	162700	87379890	2945	2945	2945	2945	0
307	20241017	162600	87379890	2945	2945	2945	2945	0
308	20241017	162500	87379890	2945	2945	2945	2945	0
309	20241017	162400	87379890	2945	2945	2945	2945	0
310	20241017	162300	87379890	2945	2945	2945	2945	0
311	20241017	162200	87379890	2945	2945	2945	2945	0
312	20241017	162100	87379890	2945	2945	2945	2945	0
313	20241017	162000	87379890	2945	2945	2945	2945	0
314	20241017	161900	87379890	2945	2945	2945	2945	0
315	20241017	161800	87379890	2945	2945	2945	2945	0
316	20241017	161700	87379890	2945	2945	2945	2945	0
317	20241017	161600	87379890	2945	2945	2945	2945	0
318	20241017	161500	87379890	2945	2945	2945	2945	0
319	20241017	161400	87379890	2945	2945	2945	2945	0
320	20241017	161300	87379890	2945	2945	2945	2945	0
321	20241017	161200	87379890	2945	2945	2945	2945	0
322	20241017	161100	87379890	2945	2945	2945	2945	0
323	20241017	161000	87379890	2945	2945	2945	2945	0
324	20241017	160900	87379890	2945	2945	2945	2945	0
325	20241017	160800	87379890	2945	2945	2945	2945	0
326	20241017	160700	87379890	2945	2945	2945	2945	0
327	20241017	160600	87379890	2945	2945	2945	2945	0
328	20241017	160500	87379890	2945	2945	2945	2945	0
329	20241017	160400	87379890	2945	2945	2945	2945	0
330	20241017	160300	87379890	2945	2945	2945	2945	0
331	20241017	160200	87379890	2945	2945	2945	2945	0
332	20241017	160100	87379890	2945	2945	2945	2945	600
333	20241017	160000	87379890	2945	2945	2945	2945	0
334	20241017	155900	87379890	2945	2945	2945	2945	0
335	20241017	155800	87379890	2945	2945	2945	2945	0
336	20241017	155700	87379890	2945	2945	2945	2945	0
337	20241017	155600	87379890	2945	2945	2945	2945	0
338	20241017	155500	87379890	2945	2945	2945	2945	0
339	20241017	155400	87379890	2945	2945	2945	2945	0
340	20241017	155300	87379890	2945	2945	2945	2945	0
341	20241017	155200	87379890	2945	2945	2945	2945	0
342	20241017	155100	87379890	2945	2945	2945	2945	0
343	20241017	155000	87379890	2945	2945	2945	2945	0
344	20241017	154900	87379890	2945	2945	2945	2945	0
345	20241017	154800	87379890	2945	2945	2945	2945	0
346	20241017	154700	87379890	2945	2945	2945	2945	0
347	20241017	154600	87379890	2945	2945	2945	2945	0
348	20241017	154500	87379890	2945	2945	2945	2945	0
349	20241017	154400	87379890	2945	2945	2945	2945	0
350	20241017	154300	87379890	2945	2945	2945	2945	0
351	20241017	154200	87379890	2945	2945	2945	2945	0
352	20241017	154100	87379890	2945	2945	2945	2945	0
353	20241017	154000	87379890	2945	2945	2945	2945	0
354	20241017	153900	87379890	2945	2945	2945	2945	0
355	20241017	153800	87379890	2945	2945	2945	2945	0
356	20241017	153700	87379890	2945	2945	2945	2945	0
357	20241017	153600	87379890	2945	2945	2945	2945	0
358	20241017	153500	87379890	2945	2945	2945	2945	0
359	20241017	153400	87379890	2945	2945	2945	2945	0
360	20241017	153300	87379890	2945	2945	2945	2945	0
361	20241017	153200	87379890	2945	2945	2945	2945	0
362	20241017	153100	87379890	2945	2945	2945	2945	600
363	20241017	153000	87379890	2945	2945	2945	2945	600
364	20241017	152900	85612890	2945	2945	2945	2945	0
365	20241017	152800	85612890	2945	2945	2945	2945	0
366	20241017	152700	85612890	2945	2945	2945	2945	0
367	20241017	152600	85612890	2945	2945	2945	2945	0
368	20241017	152500	85612890	2945	2945	2945	2945	0
369	20241017	152400	85612890	2945	2945	2945	2945	0
370	20241017	152300	85612890	2945	2945	2945	2945	0
371	20241017	152200	85612890	2945	2945	2945	2945	0
372	20241017	152100	85612890	2945	2945	2945	2945	0
373	20241017	152000	85612890	2945	2945	2945	2945	0
374	20241017	151900	85612890	2945	2940	2945	2940	191
375	20241017	151800	85051305	2940	2940	2940	2935	240
376	20241017	151700	84346205	2940	2940	2940	2940	0
377	20241017	151600	84346205	2940	2940	2940	2940	16
378	20241017	151500	84299165	2940	2940	2940	2940	41
379	20241017	151400	84178625	2940	2940	2940	2940	76
380	20241017	151300	83955185	2940	2940	2940	2940	373
381	20241017	151200	82858565	2940	2940	2940	2940	499
382	20241017	151100	81391505	2940	2930	2940	2925	3570
383	20241017	151000	70928975	2930	2930	2930	2930	147
384	20241017	150900	70498265	2930	2930	2930	2930	6
385	20241017	150800	70480685	2930	2930	2930	2930	21
386	20241017	150700	70419155	2930	2930	2930	2930	79
387	20241017	150600	70187685	2935	2935	2935	2935	96
388	20241017	150500	69905925	2935	2935	2935	2935	126
389	20241017	150400	69536115	2935	2930	2935	2930	1088
390	20241017	150300	66348000	2930	2920	2930	2920	98
391	20241017	150200	66061375	2925	2925	2925	2925	281
392	20241017	150100	65239450	2925	2925	2925	2925	26
393	20241017	150000	65163400	2925	2925	2925	2925	52
394	20241017	145900	65011300	2925	2920	2925	2920	207
395	20241017	145800	64406855	2920	2925	2925	2920	197
396	20241017	145700	63831610	2925	2925	2925	2925	0
397	20241017	145600	63831610	2925	2925	2925	2925	1
398	20241017	145500	63828685	2925	2925	2925	2925	0
399	20241017	145400	63828685	2925	2925	2925	2925	11
400	20241017	145300	63796510	2925	2925	2925	2925	10
401	20241017	145200	63767260	2925	2925	2925	2925	108
402	20241017	145100	63451360	2925	2925	2925	2925	1
403	20241017	145000	63448435	2925	2925	2925	2925	1
404	20241017	144900	63445510	2925	2925	2925	2925	8
405	20241017	144800	63422110	2925	2925	2925	2925	5
406	20241017	144700	63407485	2925	2925	2925	2925	37
407	20241017	144600	63299260	2925	2920	2925	2920	219
408	20241017	144500	62659685	2925	2925	2925	2925	1
409	20241017	144400	62656760	2925	2925	2925	2925	2
410	20241017	144300	62650910	2925	2925	2925	2925	5
411	20241017	144200	62636285	2925	2925	2925	2925	62
412	20241017	144100	62454935	2925	2925	2925	2925	54
413	20241017	144000	62296985	2925	2925	2925	2925	50
414	20241017	143900	62150735	2925	2925	2925	2925	0
415	20241017	143800	62150735	2925	2925	2925	2925	0
416	20241017	143700	62150735	2925	2925	2925	2925	0
417	20241017	143600	62150735	2925	2925	2925	2925	2
418	20241017	143500	62144885	2925	2925	2925	2925	11
419	20241017	143400	62112710	2925	2925	2925	2925	0
420	20241017	143300	62112710	2925	2925	2925	2925	2
421	20241017	143200	62106860	2925	2925	2925	2925	7
422	20241017	143100	62086385	2925	2925	2925	2925	15
423	20241017	143000	62042510	2925	2925	2925	2925	5
424	20241017	142900	62027885	2925	2925	2925	2925	56
425	20241017	142800	61864085	2925	2925	2925	2925	0
426	20241017	142700	61864085	2925	2920	2925	2915	218
427	20241017	142600	61228270	2920	2920	2920	2920	7
428	20241017	142500	61207830	2925	2925	2925	2925	0
429	20241017	142400	61207830	2925	2925	2925	2925	0
430	20241017	142300	61207830	2925	2925	2925	2925	0
431	20241017	142200	61207830	2925	2925	2925	2925	6
432	20241017	142100	61190280	2925	2925	2925	2925	5
433	20241017	142000	61175655	2925	2925	2925	2925	55
434	20241017	141900	61014780	2925	2925	2925	2925	0
435	20241017	141800	61014780	2925	2925	2925	2925	0
436	20241017	141700	61014780	2925	2925	2925	2925	0
437	20241017	141600	61014780	2925	2925	2925	2925	0
438	20241017	141500	61014780	2925	2925	2925	2925	0
439	20241017	141400	61014780	2925	2925	2925	2925	2
440	20241017	141300	61008930	2925	2925	2925	2925	2
441	20241017	141200	61003080	2925	2925	2925	2925	3
442	20241017	141100	60994305	2925	2920	2925	2920	12
443	20241017	141000	60959260	2925	2925	2925	2925	4
444	20241017	140900	60947560	2925	2925	2925	2925	22
445	20241017	140800	60883210	2925	2925	2925	2925	33
446	20241017	140700	60786685	2925	2925	2925	2925	189
447	20241017	140600	60233860	2925	2925	2925	2925	0
448	20241017	140500	60233860	2925	2925	2925	2925	1
449	20241017	140400	60230935	2925	2925	2925	2925	3
450	20241017	140300	60222160	2925	2925	2925	2925	7
451	20241017	140200	60201685	2925	2925	2925	2925	10
452	20241017	140100	60172435	2925	2925	2925	2925	4
453	20241017	140000	60160735	2925	2925	2925	2925	4
454	20241017	135900	60149035	2925	2925	2925	2925	39
455	20241017	135800	60034960	2925	2925	2925	2925	49
456	20241017	135700	59891635	2925	2920	2925	2920	252
457	20241017	135600	59155570	2920	2925	2925	2920	689
458	20241017	135500	57141815	2925	2925	2925	2925	0
459	20241017	135400	57141815	2925	2925	2925	2925	10
460	20241017	135300	57112565	2930	2930	2930	2930	0
461	20241017	135200	57112565	2930	2930	2930	2930	0
462	20241017	135100	57112565	2930	2930	2930	2930	1
463	20241017	135000	57109635	2930	2930	2930	2930	1
464	20241017	134900	57106705	2930	2930	2930	2930	2
465	20241017	134800	57100845	2930	2930	2930	2930	10
466	20241017	134700	57071545	2930	2930	2930	2930	7
467	20241017	134600	57051035	2930	2930	2930	2930	3
468	20241017	134500	57042245	2930	2930	2930	2930	85
469	20241017	134400	56793195	2930	2930	2930	2930	36
470	20241017	134300	56687715	2930	2930	2930	2930	441
471	20241017	134200	55395585	2930	2930	2930	2930	17
472	20241017	134100	55345775	2930	2930	2930	2930	1
473	20241017	134000	55342845	2930	2930	2930	2930	0
474	20241017	133900	55342845	2930	2925	2930	2925	10
475	20241017	133800	55313565	2925	2925	2925	2925	2
476	20241017	133700	55307715	2930	2930	2930	2930	0
477	20241017	133600	55307715	2930	2930	2930	2930	0
478	20241017	133500	55307715	2930	2930	2930	2930	2
479	20241017	133400	55301855	2930	2930	2930	2930	5
480	20241017	133300	55287205	2930	2930	2930	2930	2
481	20241017	133200	55281345	2930	2930	2930	2930	11
482	20241017	133100	55249115	2930	2930	2930	2930	4
483	20241017	133000	55237395	2930	2930	2930	2930	14
484	20241017	132900	55196375	2930	2925	2930	2925	48
485	20241017	132800	55055785	2930	2925	2930	2925	47
486	20241017	132700	54918090	2930	2925	2935	2925	207
487	20241017	132600	54312065	2925	2920	2925	2915	450
488	20241017	132500	52999480	2925	2925	2925	2905	1006
489	20241017	132400	50073160	2920	2920	2920	2920	0
490	20241017	132300	50073160	2920	2920	2920	2920	0
491	20241017	132200	50073160	2920	2920	2920	2920	0
492	20241017	132100	50073160	2920	2920	2920	2920	0
493	20241017	132000	50073160	2920	2920	2920	2920	0
494	20241017	131900	50073160	2920	2920	2920	2920	0
495	20241017	131800	50073160	2920	2915	2920	2915	3
496	20241017	131700	50064405	2915	2920	2920	2915	16
497	20241017	131600	50017730	2925	2925	2925	2925	11
498	20241017	131500	49985555	2925	2920	2925	2915	109
499	20241017	131400	49667715	2925	2925	2925	2925	1
500	20241017	131300	49664790	2925	2925	2925	2925	1
501	20241017	131200	49661865	2925	2925	2925	2925	4
502	20241017	131100	49650165	2925	2925	2925	2925	5
503	20241017	131000	49635540	2925	2925	2925	2925	1
504	20241017	130900	49632615	2925	2925	2925	2925	11
505	20241017	130800	49600440	2925	2920	2925	2920	19
506	20241017	130700	49544915	2920	2925	2925	2920	36
507	20241017	130600	49439775	2925	2925	2925	2925	8
508	20241017	130500	49416375	2925	2920	2925	2920	108
509	20241017	130400	49100915	2925	2925	2925	2925	4
510	20241017	130300	49089215	2925	2925	2925	2925	21
511	20241017	130200	49027790	2925	2925	2925	2925	9
512	20241017	130100	49001465	2925	2925	2925	2925	14
513	20241017	130000	48960515	2925	2925	2925	2925	53
514	20241017	125900	48805490	2925	2925	2925	2925	57
515	20241017	125800	48638765	2925	2925	2925	2925	3
516	20241017	125700	48629990	2925	2925	2925	2925	16
517	20241017	125600	48583190	2925	2920	2925	2920	165
518	20241017	125500	48101315	2915	2915	2915	2915	1
519	20241017	125400	48098400	2915	2910	2915	2910	5
520	20241017	125300	48083830	2910	2920	2920	2910	646
521	20241017	125200	46203515	2925	2925	2925	2925	0
522	20241017	125100	46203515	2925	2925	2925	2925	1
523	20241017	125000	46200590	2925	2925	2925	2925	6
524	20241017	124900	46183040	2925	2925	2925	2925	3
525	20241017	124800	46174265	2925	2925	2925	2925	47
526	20241017	124700	46036790	2925	2920	2925	2920	170
527	20241017	124600	45540385	2920	2920	2920	2920	0
528	20241017	124500	45540385	2920	2920	2920	2920	0
529	20241017	124400	45540385	2920	2920	2920	2920	0
530	20241017	124300	45540385	2920	2920	2920	2920	0
531	20241017	124200	45540385	2920	2920	2920	2920	0
532	20241017	124100	45540385	2920	2920	2920	2920	4
533	20241017	124000	45528705	2920	2920	2920	2920	0
534	20241017	123900	45528705	2920	2920	2920	2920	106
535	20241017	123800	45219185	2925	2925	2925	2925	0
536	20241017	123700	45219185	2925	2925	2925	2925	4
537	20241017	123600	45207485	2925	2925	2925	2925	4
538	20241017	123500	45195785	2925	2925	2925	2925	3
539	20241017	123400	45187010	2925	2925	2925	2925	46
540	20241017	123300	45052460	2920	2920	2920	2920	170
541	20241017	123200	44556060	2925	2925	2925	2925	0
542	20241017	123100	44556060	2925	2925	2925	2925	0
543	20241017	123000	44556060	2925	2925	2925	2925	2
544	20241017	122900	44550210	2925	2925	2925	2925	3
545	20241017	122800	44541435	2925	2920	2925	2920	17
546	20241017	122700	44491770	2925	2925	2925	2925	0
547	20241017	122600	44491770	2925	2925	2925	2925	0
548	20241017	122500	44491770	2925	2925	2925	2925	0
549	20241017	122400	44491770	2925	2925	2925	2925	0
550	20241017	122300	44491770	2925	2925	2925	2925	8
551	20241017	122200	44468370	2920	2925	2925	2920	16
552	20241017	122100	44421580	2925	2925	2925	2925	1
553	20241017	122000	44418655	2920	2920	2920	2920	0
554	20241017	121900	44418655	2920	2920	2920	2920	0
555	20241017	121800	44418655	2920	2920	2920	2920	1
556	20241017	121700	44415735	2925	2925	2925	2925	0
557	20241017	121600	44415735	2925	2925	2925	2925	2
558	20241017	121500	44409885	2925	2925	2925	2925	1
559	20241017	121400	44406960	2925	2925	2925	2925	9
560	20241017	121300	44380635	2930	2930	2930	2930	3
561	20241017	121200	44371845	2930	2930	2930	2930	0
562	20241017	121100	44371845	2930	2930	2930	2930	0
563	20241017	121000	44371845	2930	2930	2930	2930	0
564	20241017	120900	44371845	2930	2930	2930	2930	0
565	20241017	120800	44371845	2930	2930	2930	2930	0
566	20241017	120700	44371845	2930	2930	2930	2930	0
567	20241017	120600	44371845	2930	2930	2930	2930	0
568	20241017	120500	44371845	2930	2930	2930	2930	0
569	20241017	120400	44371845	2930	2930	2930	2930	2
570	20241017	120300	44365985	2930	2930	2930	2930	0
571	20241017	120200	44365985	2930	2930	2930	2930	0
572	20241017	120100	44365985	2930	2930	2930	2930	0
573	20241017	120000	44365985	2930	2930	2930	2930	1
574	20241017	115900	44363055	2930	2930	2930	2930	4
575	20241017	115800	44351335	2930	2930	2930	2930	17
576	20241017	115700	44301525	2920	2920	2920	2920	8
577	20241017	115600	44278165	2925	2935	2935	2925	77
578	20241017	115500	44052695	2935	2935	2935	2935	34
579	20241017	115400	43952905	2935	2930	2935	2930	32
580	20241017	115300	43859055	2930	2930	2930	2930	100
581	20241017	115200	43566055	2930	2930	2930	2930	65
582	20241017	115100	43375605	2920	2925	2925	2920	1000
583	20241017	115000	40455395	2930	2930	2930	2930	0
584	20241017	114900	40455395	2930	2930	2930	2930	1
585	20241017	114800	40452465	2930	2930	2930	2930	2
586	20241017	114700	40446605	2930	2930	2930	2930	4
587	20241017	114600	40434885	2930	2930	2930	2930	5
588	20241017	114500	40420235	2930	2930	2930	2930	9
589	20241017	114400	40393865	2930	2930	2930	2930	50
590	20241017	114300	40247365	2930	2930	2930	2930	0
591	20241017	114200	40247365	2930	2930	2930	2930	0
592	20241017	114100	40247365	2930	2930	2930	2930	0
593	20241017	114000	40247365	2930	2930	2930	2930	0
594	20241017	113900	40247365	2930	2925	2930	2925	2
595	20241017	113800	40241510	2930	2930	2930	2930	3
596	20241017	113700	40232720	2930	2930	2930	2930	7
597	20241017	113600	40212210	2935	2935	2935	2935	13
598	20241017	113500	40174055	2930	2930	2935	2925	117
599	20241017	113400	39831710	2930	2930	2930	2930	30
600	20241017	113300	39743810	2935	2935	2935	2935	0
601	20241017	113200	39743810	2935	2935	2935	2935	0
602	20241017	113100	39743810	2935	2935	2935	2935	2
603	20241017	113000	39737940	2935	2935	2935	2935	0
604	20241017	112900	39737940	2935	2935	2935	2935	4
605	20241017	112800	39726200	2935	2935	2935	2935	5
606	20241017	112700	39711525	2935	2935	2935	2935	28
607	20241017	112600	39629345	2935	2930	2935	2930	24
608	20241017	112500	39558910	2930	2930	2930	2930	45
609	20241017	112400	39427060	2930	2930	2930	2930	33
610	20241017	112300	39330370	2930	2930	2930	2930	184
611	20241017	112200	38791250	2930	2930	2930	2930	33
612	20241017	112100	38694560	2930	2930	2930	2930	110
613	20241017	112000	38372260	2930	2930	2930	2930	33
614	20241017	111900	38275570	2930	2930	2930	2930	137
615	20241017	111800	37874160	2930	2930	2930	2930	77
616	20241017	111700	37648550	2930	2930	2930	2930	0
617	20241017	111600	37648550	2930	2930	2930	2925	179
618	20241017	111500	37124315	2930	2930	2930	2930	44
619	20241017	111400	36995395	2930	2930	2930	2930	134
620	20241017	111300	36602775	2930	2930	2930	2930	0
621	20241017	111200	36602775	2930	2930	2930	2930	197
622	20241017	111100	36025565	2925	2925	2925	2925	1
623	20241017	111000	36022640	2930	2925	2930	2925	499
624	20241017	110900	34562040	2925	2925	2925	2925	77
625	20241017	110800	34336815	2925	2925	2925	2925	33
626	20241017	110700	34240290	2925	2920	2925	2920	154
627	20241017	110600	33790335	2920	2920	2920	2920	0
628	20241017	110500	33790335	2920	2920	2920	2920	133
629	20241017	110400	33401975	2920	2920	2920	2920	35
630	20241017	110300	33299775	2920	2920	2920	2920	141
631	20241017	110200	32888055	2920	2920	2920	2920	144
632	20241017	110100	32467575	2920	2920	2920	2920	79
633	20241017	110000	32236895	2920	2920	2920	2920	648
634	20241017	105900	30344735	2920	2915	2920	2915	46
635	20241017	105800	30210425	2910	2905	2910	2905	47
636	20241017	105700	30073845	2905	2905	2905	2905	34
637	20241017	105600	29975075	2900	2900	2900	2900	102
638	20241017	105500	29679275	2900	2900	2900	2900	0
639	20241017	105400	29679275	2900	2900	2900	2900	135
640	20241017	105300	29287775	2900	2900	2900	2900	1116
641	20241017	105200	26051375	2900	2900	2900	2900	77
642	20241017	105100	25828075	2900	2900	2900	2900	55
643	20241017	105000	25668575	2900	2900	2900	2900	80
644	20241017	104900	25436575	2900	2900	2900	2900	133
645	20241017	104800	25050875	2900	2900	2900	2900	33
646	20241017	104700	24955175	2900	2895	2900	2895	81
647	20241017	104600	24720455	2895	2895	2895	2895	35
648	20241017	104500	24619130	2895	2895	2895	2895	118
649	20241017	104400	24277520	2895	2895	2895	2895	89
650	20241017	104300	24019865	2895	2895	2895	2895	44
651	20241017	104200	23892485	2895	2895	2895	2895	89
652	20241017	104100	23634830	2895	2895	2895	2895	1
653	20241017	104000	23631935	2895	2895	2895	2895	0
654	20241017	103900	23631935	2895	2895	2895	2895	0
655	20241017	103800	23631935	2895	2895	2895	2895	0
656	20241017	103700	23631935	2895	2895	2895	2895	1
657	20241017	103600	23629040	2895	2895	2895	2895	0
658	20241017	103500	23629040	2895	2895	2895	2895	1
659	20241017	103400	23626145	2895	2895	2895	2895	0
660	20241017	103300	23626145	2895	2895	2895	2895	0
661	20241017	103200	23626145	2895	2895	2895	2895	0
662	20241017	103100	23626145	2895	2895	2895	2895	0
663	20241017	103000	23626145	2895	2895	2895	2895	0
664	20241017	102900	23626145	2895	2895	2895	2895	0
665	20241017	102800	23626145	2895	2895	2895	2895	1
666	20241017	102700	23623250	2890	2890	2890	2890	0
667	20241017	102600	23623250	2890	2895	2895	2890	60
668	20241017	102500	23449820	2895	2895	2895	2895	0
669	20241017	102400	23449820	2895	2895	2895	2895	0
670	20241017	102300	23449820	2895	2895	2895	2895	0
671	20241017	102200	23449820	2895	2895	2895	2895	0
672	20241017	102100	23449820	2895	2895	2895	2895	2
673	20241017	102000	23444030	2895	2895	2895	2895	0
674	20241017	101900	23444030	2895	2895	2895	2895	51
675	20241017	101800	23296385	2895	2895	2895	2895	100
676	20241017	101700	23006885	2895	2895	2895	2895	50
677	20241017	101600	22862135	2895	2895	2895	2895	5
678	20241017	101500	22847660	2895	2895	2895	2895	0
679	20241017	101400	22847660	2895	2895	2895	2895	0
680	20241017	101300	22847660	2895	2895	2895	2895	0
681	20241017	101200	22847660	2895	2895	2895	2890	104
682	20241017	101100	22547090	2895	2895	2895	2895	0
683	20241017	101000	22547090	2895	2895	2895	2895	163
684	20241017	100900	22075205	2900	2900	2900	2900	0
685	20241017	100800	22075205	2900	2900	2900	2900	100
686	20241017	100700	21785205	2900	2900	2900	2900	0
687	20241017	100600	21785205	2900	2900	2900	2900	0
688	20241017	100500	21785205	2900	2900	2900	2900	1
689	20241017	100400	21782305	2895	2895	2895	2895	1
690	20241017	100300	21779410	2895	2900	2900	2895	9
691	20241017	100200	21753350	2900	2900	2900	2900	0
692	20241017	100100	21753350	2900	2900	2900	2900	0
693	20241017	100000	21753350	2900	2900	2900	2900	25
694	20241017	095900	21680850	2900	2900	2900	2900	5
695	20241017	095800	21666350	2900	2900	2900	2900	0
696	20241017	095700	21666350	2900	2900	2900	2900	3
697	20241017	095600	21657650	2900	2900	2900	2900	1
698	20241017	095500	21654750	2900	2900	2900	2900	0
699	20241017	095400	21654750	2900	2900	2900	2900	0
700	20241017	095300	21654750	2900	2900	2900	2900	50
701	20241017	095200	21509750	2900	2900	2900	2900	1
702	20241017	095100	21506850	2895	2895	2895	2895	88
703	20241017	095000	21252090	2895	2895	2895	2895	2
704	20241017	094900	21246300	2895	2895	2895	2895	5
705	20241017	094800	21231825	2895	2895	2895	2895	30
706	20241017	094700	21144975	2895	2895	2895	2895	16
707	20241017	094600	21098655	2895	2895	2895	2895	745
708	20241017	094500	18941880	2895	2895	2895	2895	5
709	20241017	094400	18927405	2890	2890	2890	2890	0
710	20241017	094300	18927405	2890	2890	2890	2890	466
711	20241017	094200	17580665	2890	2890	2890	2890	107
712	20241017	094100	17271435	2895	2895	2895	2895	2
713	20241017	094000	17265645	2895	2895	2895	2895	1
714	20241017	093900	17262750	2895	2890	2895	2890	10
715	20241017	093800	17233845	2895	2895	2895	2895	6
716	20241017	093700	17216475	2895	2895	2895	2895	50
717	20241017	093600	17071725	2895	2895	2895	2895	0
718	20241017	093500	17071725	2895	2895	2895	2895	1
719	20241017	093400	17068830	2895	2895	2895	2895	6
720	20241017	093300	17051460	2895	2895	2895	2895	1
721	20241017	093200	17048565	2895	2900	2900	2895	574
722	20241017	093100	15386780	2900	2900	2900	2900	3
723	20241017	093000	15378080	2895	2900	2900	2895	6
724	20241017	092900	15360690	2895	2895	2895	2895	0
725	20241017	092800	15360690	2895	2895	2895	2895	1
726	20241017	092700	15357795	2900	2900	2900	2900	0
727	20241017	092600	15357795	2900	2900	2900	2900	5
728	20241017	092500	15343295	2900	2900	2900	2900	0
729	20241017	092400	15343295	2900	2900	2900	2900	173
730	20241017	092300	14841595	2900	2900	2900	2900	0
731	20241017	092200	14841595	2900	2900	2900	2900	0
732	20241017	092100	14841595	2900	2895	2900	2895	11
733	20241017	092000	14809735	2900	2900	2900	2900	40
734	20241017	091900	14693735	2900	2900	2900	2900	2
735	20241017	091800	14687935	2900	2900	2900	2900	500
736	20241017	091700	13237935	2900	2900	2900	2895	1726
737	20241017	091600	8239630	2900	2900	2900	2900	12
738	20241017	091500	8204830	2895	2895	2895	2890	1005
739	20241017	091400	5300140	2900	2900	2900	2900	0
740	20241017	091300	5300140	2900	2895	2900	2895	98
741	20241017	091200	5016395	2895	2895	2895	2895	3
742	20241017	091100	5007710	2895	2895	2895	2895	0
743	20241017	091000	5007710	2895	2895	2895	2895	64
744	20241017	090900	4822430	2895	2895	2895	2895	0
745	20241017	090800	4822430	2895	2885	2895	2885	127
746	20241017	090700	4455200	2890	2890	2890	2890	2
747	20241017	090600	4449420	2880	2890	2890	2880	300
748	20241017	090500	3583945	2890	2885	2890	2885	29
749	20241017	090400	3500155	2885	2900	2900	2880	346
750	20241017	090300	2498730	2905	2905	2905	2905	482
751	20241017	090200	1098520	2905	2905	2905	2905	4
752	20241017	090100	1086900	2905	2930	2930	2905	67
753	20241017	090000	892240	2935	2935	2935	2935	304