KissMeData/348950/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212000	590378510	3270	3270	3270	3270	4737
3	20241024	211900	590378510	3270	3270	3270	3270	0
4	20241024	211800	590378510	3270	3270	3270	3270	0
5	20241024	211700	590378510	3270	3270	3270	3270	0
6	20241024	211600	590378510	3270	3270	3270	3270	0
7	20241024	211500	590378510	3270	3270	3270	3270	0
8	20241024	211400	590378510	3270	3270	3270	3270	0
9	20241024	211300	590378510	3270	3270	3270	3270	0
10	20241024	211200	590378510	3270	3270	3270	3270	0
11	20241024	211100	590378510	3270	3270	3270	3270	0
12	20241024	211000	590378510	3270	3270	3270	3270	0
13	20241024	210900	590378510	3270	3270	3270	3270	0
14	20241024	210800	590378510	3270	3270	3270	3270	0
15	20241024	210700	590378510	3270	3270	3270	3270	0
16	20241024	210600	590378510	3270	3270	3270	3270	0
17	20241024	210500	590378510	3270	3270	3270	3270	0
18	20241024	210400	590378510	3270	3270	3270	3270	0
19	20241024	210300	590378510	3270	3270	3270	3270	0
20	20241024	210200	590378510	3270	3270	3270	3270	0
21	20241024	210100	590378510	3270	3270	3270	3270	0
22	20241024	210000	590378510	3270	3270	3270	3270	0
23	20241024	205900	590378510	3270	3270	3270	3270	0
24	20241024	205800	590378510	3270	3270	3270	3270	0
25	20241024	205700	590378510	3270	3270	3270	3270	0
26	20241024	205600	590378510	3270	3270	3270	3270	0
27	20241024	205500	590378510	3270	3270	3270	3270	0
28	20241024	205400	590378510	3270	3270	3270	3270	0
29	20241024	205300	590378510	3270	3270	3270	3270	0
30	20241024	205200	590378510	3270	3270	3270	3270	0
31	20241024	205100	590378510	3270	3270	3270	3270	0
32	20241024	205000	590378510	3270	3270	3270	3270	4737
33	20241024	204900	590378510	3270	3270	3270	3270	0
34	20241024	204800	590378510	3270	3270	3270	3270	0
35	20241024	204700	590378510	3270	3270	3270	3270	0
36	20241024	204600	590378510	3270	3270	3270	3270	0
37	20241024	204500	590378510	3270	3270	3270	3270	0
38	20241024	204400	590378510	3270	3270	3270	3270	0
39	20241024	204300	590378510	3270	3270	3270	3270	0
40	20241024	204200	590378510	3270	3270	3270	3270	0
41	20241024	204100	590378510	3270	3270	3270	3270	0
42	20241024	204000	590378510	3270	3270	3270	3270	0
43	20241024	203900	590378510	3270	3270	3270	3270	0
44	20241024	203800	590378510	3270	3270	3270	3270	0
45	20241024	203700	590378510	3270	3270	3270	3270	0
46	20241024	203600	590378510	3270	3270	3270	3270	0
47	20241024	203500	590378510	3270	3270	3270	3270	0
48	20241024	203400	590378510	3270	3270	3270	3270	0
49	20241024	203300	590378510	3270	3270	3270	3270	0
50	20241024	203200	590378510	3270	3270	3270	3270	0
51	20241024	203100	590378510	3270	3270	3270	3270	0
52	20241024	203000	590378510	3270	3270	3270	3270	0
53	20241024	202900	590378510	3270	3270	3270	3270	0
54	20241024	202800	590378510	3270	3270	3270	3270	0
55	20241024	202700	590378510	3270	3270	3270	3270	0
56	20241024	202600	590378510	3270	3270	3270	3270	0
57	20241024	202500	590378510	3270	3270	3270	3270	0
58	20241024	202400	590378510	3270	3270	3270	3270	0
59	20241024	202300	590378510	3270	3270	3270	3270	0
60	20241024	202200	590378510	3270	3270	3270	3270	0
61	20241024	202100	590378510	3270	3270	3270	3270	0
62	20241024	202000	590378510	3270	3270	3270	3270	4737
63	20241024	201900	590378510	3270	3270	3270	3270	0
64	20241024	201800	590378510	3270	3270	3270	3270	0
65	20241024	201700	590378510	3270	3270	3270	3270	0
66	20241024	201600	590378510	3270	3270	3270	3270	0
67	20241024	201500	590378510	3270	3270	3270	3270	0
68	20241024	201400	590378510	3270	3270	3270	3270	0
69	20241024	201300	590378510	3270	3270	3270	3270	0
70	20241024	201200	590378510	3270	3270	3270	3270	0
71	20241024	201100	590378510	3270	3270	3270	3270	0
72	20241024	201000	590378510	3270	3270	3270	3270	0
73	20241024	200900	590378510	3270	3270	3270	3270	0
74	20241024	200800	590378510	3270	3270	3270	3270	0
75	20241024	200700	590378510	3270	3270	3270	3270	0
76	20241024	200600	590378510	3270	3270	3270	3270	0
77	20241024	200500	590378510	3270	3270	3270	3270	0
78	20241024	200400	590378510	3270	3270	3270	3270	0
79	20241024	200300	590378510	3270	3270	3270	3270	0
80	20241024	200200	590378510	3270	3270	3270	3270	0
81	20241024	200100	590378510	3270	3270	3270	3270	0
82	20241024	200000	590378510	3270	3270	3270	3270	0
83	20241024	195900	590378510	3270	3270	3270	3270	0
84	20241024	195800	590378510	3270	3270	3270	3270	0
85	20241024	195700	590378510	3270	3270	3270	3270	0
86	20241024	195600	590378510	3270	3270	3270	3270	0
87	20241024	195500	590378510	3270	3270	3270	3270	0
88	20241024	195400	590378510	3270	3270	3270	3270	0
89	20241024	195300	590378510	3270	3270	3270	3270	0
90	20241024	195200	590378510	3270	3270	3270	3270	0
91	20241024	195100	590378510	3270	3270	3270	3270	0
92	20241024	195000	590378510	3270	3270	3270	3270	4737
93	20241024	194900	590378510	3270	3270	3270	3270	0
94	20241024	194800	590378510	3270	3270	3270	3270	0
95	20241024	194700	590378510	3270	3270	3270	3270	0
96	20241024	194600	590378510	3270	3270	3270	3270	0
97	20241024	194500	590378510	3270	3270	3270	3270	0
98	20241024	194400	590378510	3270	3270	3270	3270	0
99	20241024	194300	590378510	3270	3270	3270	3270	0
100	20241024	194200	590378510	3270	3270	3270	3270	0
101	20241024	194100	590378510	3270	3270	3270	3270	0
102	20241024	194000	590378510	3270	3270	3270	3270	0
103	20241024	193900	590378510	3270	3270	3270	3270	0
104	20241024	193800	590378510	3270	3270	3270	3270	0
105	20241024	193700	590378510	3270	3270	3270	3270	0
106	20241024	193600	590378510	3270	3270	3270	3270	0
107	20241024	193500	590378510	3270	3270	3270	3270	0
108	20241024	193400	590378510	3270	3270	3270	3270	0
109	20241024	193300	590378510	3270	3270	3270	3270	0
110	20241024	193200	590378510	3270	3270	3270	3270	0
111	20241024	193100	590378510	3270	3270	3270	3270	0
112	20241024	193000	590378510	3270	3270	3270	3270	0
113	20241024	192900	590378510	3270	3270	3270	3270	0
114	20241024	192800	590378510	3270	3270	3270	3270	0
115	20241024	192700	590378510	3270	3270	3270	3270	0
116	20241024	192600	590378510	3270	3270	3270	3270	0
117	20241024	192500	590378510	3270	3270	3270	3270	0
118	20241024	192400	590378510	3270	3270	3270	3270	0
119	20241024	192300	590378510	3270	3270	3270	3270	0
120	20241024	192200	590378510	3270	3270	3270	3270	0
121	20241024	192100	590378510	3270	3270	3270	3270	0
122	20241024	192000	590378510	3270	3270	3270	3270	4737
123	20241024	191900	590378510	3270	3270	3270	3270	0
124	20241024	191800	590378510	3270	3270	3270	3270	0
125	20241024	191700	590378510	3270	3270	3270	3270	0
126	20241024	191600	590378510	3270	3270	3270	3270	0
127	20241024	191500	590378510	3270	3270	3270	3270	0
128	20241024	191400	590378510	3270	3270	3270	3270	0
129	20241024	191300	590378510	3270	3270	3270	3270	0
130	20241024	191200	590378510	3270	3270	3270	3270	0
131	20241024	191100	590378510	3270	3270	3270	3270	0
132	20241024	191000	590378510	3270	3270	3270	3270	0
133	20241024	190900	590378510	3270	3270	3270	3270	0
134	20241024	190800	590378510	3270	3270	3270	3270	0
135	20241024	190700	590378510	3270	3270	3270	3270	0
136	20241024	190600	590378510	3270	3270	3270	3270	0
137	20241024	190500	590378510	3270	3270	3270	3270	0
138	20241024	190400	590378510	3270	3270	3270	3270	0
139	20241024	190300	590378510	3270	3270	3270	3270	0
140	20241024	190200	590378510	3270	3270	3270	3270	0
141	20241024	190100	590378510	3270	3270	3270	3270	0
142	20241024	190000	590378510	3270	3270	3270	3270	0
143	20241024	185900	590378510	3270	3270	3270	3270	0
144	20241024	185800	590378510	3270	3270	3270	3270	0
145	20241024	185700	590378510	3270	3270	3270	3270	0
146	20241024	185600	590378510	3270	3270	3270	3270	0
147	20241024	185500	590378510	3270	3270	3270	3270	0
148	20241024	185400	590378510	3270	3270	3270	3270	0
149	20241024	185300	590378510	3270	3270	3270	3270	0
150	20241024	185200	590378510	3270	3270	3270	3270	0
151	20241024	185100	590378510	3270	3270	3270	3270	0
152	20241024	185000	590378510	3270	3270	3270	3270	4737
153	20241024	184900	590378510	3270	3270	3270	3270	0
154	20241024	184800	590378510	3270	3270	3270	3270	0
155	20241024	184700	590378510	3270	3270	3270	3270	0
156	20241024	184600	590378510	3270	3270	3270	3270	0
157	20241024	184500	590378510	3270	3270	3270	3270	0
158	20241024	184400	590378510	3270	3270	3270	3270	0
159	20241024	184300	590378510	3270	3270	3270	3270	0
160	20241024	184200	590378510	3270	3270	3270	3270	0
161	20241024	184100	590378510	3270	3270	3270	3270	0
162	20241024	184000	590378510	3270	3270	3270	3270	0
163	20241024	183900	590378510	3270	3270	3270	3270	0
164	20241024	183800	590378510	3270	3270	3270	3270	0
165	20241024	183700	590378510	3270	3270	3270	3270	0
166	20241024	183600	590378510	3270	3270	3270	3270	0
167	20241024	183500	590378510	3270	3270	3270	3270	0
168	20241024	183400	590378510	3270	3270	3270	3270	0
169	20241024	183300	590378510	3270	3270	3270	3270	0
170	20241024	183200	590378510	3270	3270	3270	3270	0
171	20241024	183100	590378510	3270	3270	3270	3270	0
172	20241024	183000	590378510	3270	3270	3270	3270	0
173	20241024	182900	590378510	3270	3270	3270	3270	0
174	20241024	182800	590378510	3270	3270	3270	3270	0
175	20241024	182700	590378510	3270	3270	3270	3270	0
176	20241024	182600	590378510	3270	3270	3270	3270	0
177	20241024	182500	590378510	3270	3270	3270	3270	0
178	20241024	182400	590378510	3270	3270	3270	3270	0
179	20241024	182300	590378510	3270	3270	3270	3270	0
180	20241024	182200	590378510	3270	3270	3270	3270	0
181	20241024	182100	590378510	3270	3270	3270	3270	0
182	20241024	182000	590378510	3270	3270	3270	3270	4737
183	20241024	181900	590378510	3270	3270	3270	3270	0
184	20241024	181800	590378510	3270	3270	3270	3270	0
185	20241024	181700	590378510	3270	3270	3270	3270	0
186	20241024	181600	590378510	3270	3270	3270	3270	0
187	20241024	181500	590378510	3270	3270	3270	3270	0
188	20241024	181400	590378510	3270	3270	3270	3270	0
189	20241024	181300	590378510	3270	3270	3270	3270	0
190	20241024	181200	590378510	3270	3270	3270	3270	0
191	20241024	181100	590378510	3270	3270	3270	3270	0
192	20241024	181000	590378510	3270	3270	3270	3270	0
193	20241024	180900	590378510	3270	3270	3270	3270	0
194	20241024	180800	590378510	3270	3270	3270	3270	0
195	20241024	180700	590378510	3270	3270	3270	3270	0
196	20241024	180600	590378510	3270	3270	3270	3270	0
197	20241024	180500	590378510	3270	3270	3270	3270	0
198	20241024	180400	590378510	3270	3270	3270	3270	0
199	20241024	180300	590378510	3270	3270	3270	3270	0
200	20241024	180200	590378510	3270	3270	3270	3270	0
201	20241024	180100	590378510	3270	3270	3270	3270	0
202	20241024	180000	590378510	3270	3270	3270	3270	0
203	20241024	175900	590378510	3270	3270	3270	3270	0
204	20241024	175800	590378510	3270	3270	3270	3270	0
205	20241024	175700	590378510	3270	3270	3270	3270	0
206	20241024	175600	590378510	3270	3270	3270	3270	0
207	20241024	175500	590378510	3270	3270	3270	3270	0
208	20241024	175400	590378510	3270	3270	3270	3270	0
209	20241024	175300	590378510	3270	3270	3270	3270	0
210	20241024	175200	590378510	3270	3270	3270	3270	0
211	20241024	175100	590378510	3270	3270	3270	3270	0
212	20241024	175000	590378510	3270	3270	3270	3270	4737
213	20241024	174900	590378510	3270	3270	3270	3270	0
214	20241024	174800	590378510	3270	3270	3270	3270	0
215	20241024	174700	590378510	3270	3270	3270	3270	0
216	20241024	174600	590378510	3270	3270	3270	3270	0
217	20241024	174500	590378510	3270	3270	3270	3270	0
218	20241024	174400	590378510	3270	3270	3270	3270	0
219	20241024	174300	590378510	3270	3270	3270	3270	0
220	20241024	174200	590378510	3270	3270	3270	3270	0
221	20241024	174100	590378510	3270	3270	3270	3270	0
222	20241024	174000	590378510	3270	3270	3270	3270	0
223	20241024	173900	590378510	3270	3270	3270	3270	0
224	20241024	173800	590378510	3270	3270	3270	3270	0
225	20241024	173700	590378510	3270	3270	3270	3270	0
226	20241024	173600	590378510	3270	3270	3270	3270	0
227	20241024	173500	590378510	3270	3270	3270	3270	0
228	20241024	173400	590378510	3270	3270	3270	3270	0
229	20241024	173300	590378510	3270	3270	3270	3270	0
230	20241024	173200	590378510	3270	3270	3270	3270	0
231	20241024	173100	590378510	3270	3270	3270	3270	0
232	20241024	173000	590378510	3270	3270	3270	3270	0
233	20241024	172900	590378510	3270	3270	3270	3270	0
234	20241024	172800	590378510	3270	3270	3270	3270	0
235	20241024	172700	590378510	3270	3270	3270	3270	0
236	20241024	172600	590378510	3270	3270	3270	3270	0
237	20241024	172500	590378510	3270	3270	3270	3270	0
238	20241024	172400	590378510	3270	3270	3270	3270	0
239	20241024	172300	590378510	3270	3270	3270	3270	0
240	20241024	172200	590378510	3270	3270	3270	3270	0
241	20241024	172100	590378510	3270	3270	3270	3270	0
242	20241024	172000	590378510	3270	3270	3270	3270	4737
243	20241024	171900	590378510	3270	3270	3270	3270	0
244	20241024	171800	590378510	3270	3270	3270	3270	0
245	20241024	171700	590378510	3270	3270	3270	3270	0
246	20241024	171600	590378510	3270	3270	3270	3270	0
247	20241024	171500	590378510	3270	3270	3270	3270	0
248	20241024	171400	590378510	3270	3270	3270	3270	0
249	20241024	171300	590378510	3270	3270	3270	3270	0
250	20241024	171200	590378510	3270	3270	3270	3270	0
251	20241024	171100	590378510	3270	3270	3270	3270	0
252	20241024	171000	590378510	3270	3270	3270	3270	0
253	20241024	170900	590378510	3270	3270	3270	3270	0
254	20241024	170800	590378510	3270	3270	3270	3270	0
255	20241024	170700	590378510	3270	3270	3270	3270	0
256	20241024	170600	590378510	3270	3270	3270	3270	0
257	20241024	170500	590378510	3270	3270	3270	3270	0
258	20241024	170400	590378510	3270	3270	3270	3270	0
259	20241024	170300	590378510	3270	3270	3270	3270	0
260	20241024	170200	590378510	3270	3270	3270	3270	0
261	20241024	170100	590378510	3270	3270	3270	3270	0
262	20241024	170000	590378510	3270	3270	3270	3270	0
263	20241024	165900	590378510	3270	3270	3270	3270	0
264	20241024	165800	590378510	3270	3270	3270	3270	0
265	20241024	165700	590378510	3270	3270	3270	3270	0
266	20241024	165600	590378510	3270	3270	3270	3270	0
267	20241024	165500	590378510	3270	3270	3270	3270	0
268	20241024	165400	590378510	3270	3270	3270	3270	0
269	20241024	165300	590378510	3270	3270	3270	3270	0
270	20241024	165200	590378510	3270	3270	3270	3270	0
271	20241024	165100	590378510	3270	3270	3270	3270	0
272	20241024	165000	590378510	3270	3270	3270	3270	4737
273	20241024	164900	590378510	3270	3270	3270	3270	0
274	20241024	164800	590378510	3270	3270	3270	3270	0
275	20241024	164700	590378510	3270	3270	3270	3270	0
276	20241024	164600	590378510	3270	3270	3270	3270	0
277	20241024	164500	590378510	3270	3270	3270	3270	0
278	20241024	164400	590378510	3270	3270	3270	3270	0
279	20241024	164300	590378510	3270	3270	3270	3270	0
280	20241024	164200	590378510	3270	3270	3270	3270	0
281	20241024	164100	590378510	3270	3270	3270	3270	0
282	20241024	164000	590378510	3270	3270	3270	3270	0
283	20241024	163900	590378510	3270	3270	3270	3270	0
284	20241024	163800	590378510	3270	3270	3270	3270	0
285	20241024	163700	590378510	3270	3270	3270	3270	0
286	20241024	163600	590378510	3270	3270	3270	3270	0
287	20241024	163500	590378510	3270	3270	3270	3270	0
288	20241024	163400	590378510	3270	3270	3270	3270	0
289	20241024	163300	590378510	3270	3270	3270	3270	0
290	20241024	163200	590378510	3270	3270	3270	3270	0
291	20241024	163100	590378510	3270	3270	3270	3270	0
292	20241024	163000	590378510	3270	3270	3270	3270	0
293	20241024	162900	590378510	3270	3270	3270	3270	0
294	20241024	162800	590378510	3270	3270	3270	3270	0
295	20241024	162700	590378510	3270	3270	3270	3270	0
296	20241024	162600	590378510	3270	3270	3270	3270	0
297	20241024	162500	590378510	3270	3270	3270	3270	0
298	20241024	162400	590378510	3270	3270	3270	3270	0
299	20241024	162300	590378510	3270	3270	3270	3270	0
300	20241024	162200	590378510	3270	3270	3270	3270	0
301	20241024	162100	590378510	3270	3270	3270	3270	0
302	20241024	162000	590378510	3270	3270	3270	3270	4737
303	20241024	161900	590378510	3270	3270	3270	3270	0
304	20241024	161800	590378510	3270	3270	3270	3270	0
305	20241024	161700	590378510	3270	3270	3270	3270	0
306	20241024	161600	590378510	3270	3270	3270	3270	0
307	20241024	161500	590378510	3270	3270	3270	3270	0
308	20241024	161400	590378510	3270	3270	3270	3270	0
309	20241024	161300	590378510	3270	3270	3270	3270	0
310	20241024	161200	590378510	3270	3270	3270	3270	0
311	20241024	161100	590378510	3270	3270	3270	3270	0
312	20241024	161000	590378510	3270	3270	3270	3270	0
313	20241024	160900	590378510	3270	3270	3270	3270	0
314	20241024	160800	590378510	3270	3270	3270	3270	0
315	20241024	160700	590378510	3270	3270	3270	3270	0
316	20241024	160600	590378510	3270	3270	3270	3270	0
317	20241024	160500	590378510	3270	3270	3270	3270	0
318	20241024	160400	590378510	3270	3270	3270	3270	0
319	20241024	160300	590378510	3270	3270	3270	3270	0
320	20241024	160200	590378510	3270	3270	3270	3270	0
321	20241024	160100	590378510	3270	3270	3270	3270	0
322	20241024	160000	590378510	3270	3270	3270	3270	0
323	20241024	155900	590378510	3270	3270	3270	3270	0
324	20241024	155800	590378510	3270	3270	3270	3270	0
325	20241024	155700	590378510	3270	3270	3270	3270	0
326	20241024	155600	590378510	3270	3270	3270	3270	0
327	20241024	155500	590378510	3270	3270	3270	3270	0
328	20241024	155400	590378510	3270	3270	3270	3270	0
329	20241024	155300	590378510	3270	3270	3270	3270	0
330	20241024	155200	590378510	3270	3270	3270	3270	0
331	20241024	155100	590378510	3270	3270	3270	3270	0
332	20241024	155000	590378510	3270	3270	3270	3270	4737
333	20241024	154900	590378510	3270	3270	3270	3270	0
334	20241024	154800	590378510	3270	3270	3270	3270	0
335	20241024	154700	590378510	3270	3270	3270	3270	0
336	20241024	154600	590378510	3270	3270	3270	3270	0
337	20241024	154500	590378510	3270	3270	3270	3270	0
338	20241024	154400	590378510	3270	3270	3270	3270	0
339	20241024	154300	590378510	3270	3270	3270	3270	0
340	20241024	154200	590378510	3270	3270	3270	3270	0
341	20241024	154100	590378510	3270	3270	3270	3270	0
342	20241024	154000	590378510	3270	3270	3270	3270	0
343	20241024	153900	590378510	3270	3270	3270	3270	0
344	20241024	153800	590378510	3270	3270	3270	3270	0
345	20241024	153700	590378510	3270	3270	3270	3270	0
346	20241024	153600	590378510	3270	3270	3270	3270	0
347	20241024	153500	590378510	3270	3270	3270	3270	0
348	20241024	153400	590378510	3270	3270	3270	3270	0
349	20241024	153300	590378510	3270	3270	3270	3270	0
350	20241024	153200	590378510	3270	3270	3270	3270	0
351	20241024	153100	590378510	3270	3270	3270	3270	0
352	20241024	153000	590378510	3270	3270	3270	3270	4737
353	20241024	152900	574888520	3270	3270	3270	3270	0
354	20241024	152800	574888520	3270	3270	3270	3270	0
355	20241024	152700	574888520	3270	3270	3270	3270	0
356	20241024	152600	574888520	3270	3270	3270	3270	0
357	20241024	152500	574888520	3270	3270	3270	3270	0
358	20241024	152400	574888520	3270	3270	3270	3270	0
359	20241024	152300	574888520	3270	3270	3270	3270	0
360	20241024	152200	574888520	3270	3270	3270	3270	0
361	20241024	152100	574888520	3270	3270	3270	3270	0
362	20241024	152000	574888520	3270	3270	3270	3270	0
363	20241024	151900	574888520	3270	3265	3270	3265	45
364	20241024	151800	574741445	3265	3275	3275	3265	1062
365	20241024	151700	571264975	3275	3270	3275	3270	51
366	20241024	151600	571098020	3270	3270	3270	3270	1018
367	20241024	151500	567769160	3265	3265	3270	3265	594
368	20241024	151400	565828380	3265	3265	3265	3265	14
369	20241024	151300	565782670	3265	3270	3270	3265	975
370	20241024	151200	562594475	3265	3265	3265	3265	10
371	20241024	151100	562561825	3270	3270	3270	3270	132
372	20241024	151000	562130185	3265	3265	3265	3265	10
373	20241024	150900	562097535	3265	3270	3270	3265	186
374	20241024	150800	561489580	3270	3270	3270	3270	43
375	20241024	150700	561348970	3270	3270	3275	3270	442
376	20241024	150600	559903620	3270	3265	3270	3265	2622
377	20241024	150500	551330100	3270	3270	3270	3265	804
378	20241024	150400	548702385	3270	3265	3270	3265	3415
379	20241024	150300	537537895	3265	3265	3265	3265	83
380	20241024	150200	537266900	3265	3270	3270	3265	126
381	20241024	150100	536855505	3270	3265	3270	3265	106
382	20241024	150000	536509410	3270	3270	3270	3270	5
383	20241024	145900	536493060	3265	3265	3270	3265	1138
384	20241024	145800	532777390	3265	3265	3265	3265	551
385	20241024	145700	530978375	3270	3270	3270	3270	3
386	20241024	145600	530968565	3270	3270	3270	3270	13
387	20241024	145500	530926055	3270	3270	3270	3270	2
388	20241024	145400	530919515	3270	3270	3270	3270	100
389	20241024	145300	530592515	3270	3270	3270	3270	0
390	20241024	145200	530592515	3270	3270	3270	3270	2
391	20241024	145100	530585975	3270	3270	3270	3265	2126
392	20241024	145000	523634875	3270	3265	3270	3265	2396
393	20241024	144900	515811910	3270	3270	3270	3270	999
394	20241024	144800	512545180	3270	3270	3270	3270	0
395	20241024	144700	512545180	3270	3270	3270	3270	28
396	20241024	144600	512453620	3270	3270	3270	3270	20
397	20241024	144500	512388220	3270	3270	3270	3270	132
398	20241024	144400	511956580	3270	3265	3270	3265	376
399	20241024	144300	510728590	3270	3270	3270	3270	40
400	20241024	144200	510597790	3265	3265	3265	3265	306
401	20241024	144100	509598700	3270	3270	3270	3270	471
402	20241024	144000	508058530	3270	3265	3270	3265	1029
403	20241024	143900	504698345	3265	3270	3270	3265	81
404	20241024	143800	504433480	3270	3270	3270	3270	134
405	20241024	143700	503995300	3270	3270	3270	3265	4
406	20241024	143600	503982230	3270	3270	3270	3270	132
407	20241024	143500	503550590	3270	3270	3270	3265	299
408	20241024	143400	502573565	3270	3270	3270	3270	0
409	20241024	143300	502573565	3270	3270	3270	3270	50
410	20241024	143200	502410065	3270	3270	3270	3270	0
411	20241024	143100	502410065	3270	3265	3270	3260	11327
412	20241024	143000	465405060	3270	3270	3270	3270	60
413	20241024	142900	465208860	3270	3270	3270	3270	0
414	20241024	142800	465208860	3270	3270	3270	3270	0
415	20241024	142700	465208860	3270	3270	3270	3270	0
416	20241024	142600	465208860	3270	3270	3270	3270	101
417	20241024	142500	464878590	3270	3270	3270	3270	19
418	20241024	142400	464816460	3270	3270	3270	3265	31
419	20241024	142300	464715140	3270	3270	3270	3270	0
420	20241024	142200	464715140	3270	3270	3270	3270	364
421	20241024	142100	463524860	3265	3265	3270	3265	139
422	20241024	142000	463070850	3270	3270	3270	3270	51
423	20241024	141900	462904080	3270	3270	3270	3270	6
424	20241024	141800	462884460	3265	3265	3265	3265	0
425	20241024	141700	462884460	3265	3265	3265	3265	0
426	20241024	141600	462884460	3265	3265	3265	3265	0
427	20241024	141500	462884460	3265	3265	3265	3265	0
428	20241024	141400	462884460	3265	3265	3265	3265	0
429	20241024	141300	462884460	3265	3265	3265	3265	5
430	20241024	141200	462868135	3265	3265	3265	3265	0
431	20241024	141100	462868135	3265	3265	3265	3265	0
432	20241024	141000	462868135	3265	3270	3270	3265	1606
433	20241024	140900	457617750	3265	3265	3265	3265	1306
434	20241024	140800	453353660	3265	3265	3265	3265	0
435	20241024	140700	453353660	3265	3270	3270	3265	122
436	20241024	140600	452955220	3270	3270	3270	3270	1
437	20241024	140500	452951950	3270	3270	3270	3270	0
438	20241024	140400	452951950	3270	3270	3270	3270	1
439	20241024	140300	452948680	3265	3265	3265	3265	0
440	20241024	140200	452948680	3265	3265	3265	3265	18
441	20241024	140100	452889910	3265	3265	3265	3265	16
442	20241024	140000	452837670	3265	3265	3265	3260	345
443	20241024	135900	451711745	3270	3265	3270	3260	4877
444	20241024	135800	435790910	3270	3270	3270	3270	329
445	20241024	135700	434715080	3265	3265	3265	3265	139
446	20241024	135600	434261245	3265	3265	3265	3265	0
447	20241024	135500	434261245	3265	3265	3265	3265	1035
448	20241024	135400	430881970	3270	3270	3270	3270	0
449	20241024	135300	430881970	3270	3270	3270	3270	0
450	20241024	135200	430881970	3270	3270	3270	3270	0
451	20241024	135100	430881970	3270	3270	3270	3270	0
452	20241024	135000	430881970	3270	3270	3270	3270	0
453	20241024	134900	430881970	3270	3270	3270	3270	439
454	20241024	134800	429446440	3270	3270	3270	3270	1
455	20241024	134700	429443170	3260	3270	3270	3260	1942
456	20241024	134600	423102210	3265	3265	3265	3260	1511
457	20241024	134500	418169485	3265	3265	3265	3265	309
458	20241024	134400	417160600	3265	3270	3270	3265	469
459	20241024	134300	415629285	3270	3270	3270	3270	0
460	20241024	134200	415629285	3270	3270	3270	3270	645
461	20241024	134100	413520135	3270	3265	3270	3265	283
462	20241024	134000	412595910	3265	3265	3265	3265	158
463	20241024	133900	412080040	3270	3270	3270	3270	2
464	20241024	133800	412073500	3270	3265	3270	3265	417
465	20241024	133700	410711990	3270	3270	3270	3270	0
466	20241024	133600	410711990	3270	3265	3270	3265	2
467	20241024	133500	410705455	3270	3265	3270	3265	279
468	20241024	133400	409794365	3265	3265	3265	3265	1
469	20241024	133300	409791100	3265	3265	3265	3265	25
470	20241024	133200	409709475	3265	3265	3265	3265	232
471	20241024	133100	408951995	3265	3265	3265	3265	280
472	20241024	133000	408037795	3265	3265	3265	3265	478
473	20241024	132900	406477125	3265	3265	3265	3265	134
474	20241024	132800	406039615	3265	3265	3265	3265	20
475	20241024	132700	405974315	3265	3260	3265	3260	174
476	20241024	132600	405406415	3260	3260	3260	3260	166
477	20241024	132500	404865255	3265	3265	3265	3265	397
478	20241024	132400	403569050	3265	3265	3265	3265	86
479	20241024	132300	403288260	3265	3265	3270	3260	1514
480	20241024	132200	398350885	3265	3265	3265	3265	2624
481	20241024	132100	389783525	3265	3270	3270	3265	5611
482	20241024	132000	371461435	3265	3265	3265	3265	4332
483	20241024	131900	357317455	3270	3270	3270	3270	3
484	20241024	131800	357307645	3270	3265	3270	3265	278
485	20241024	131700	356399965	3270	3275	3275	3270	38
486	20241024	131600	356275685	3275	3275	3275	3275	0
487	20241024	131500	356275685	3275	3275	3275	3275	1
488	20241024	131400	356272410	3265	3270	3270	3265	2
489	20241024	131300	356265875	3270	3270	3270	3270	0
490	20241024	131200	356265875	3270	3270	3270	3270	0
491	20241024	131100	356265875	3270	3270	3270	3270	1
492	20241024	131000	356262605	3270	3270	3270	3270	728
493	20241024	130900	353882045	3270	3270	3270	3270	0
494	20241024	130800	353882045	3270	3270	3270	3270	0
495	20241024	130700	353882045	3270	3270	3270	3270	0
496	20241024	130600	353882045	3270	3270	3270	3270	5
497	20241024	130500	353865695	3275	3275	3275	3275	10
498	20241024	130400	353832945	3275	3275	3275	3275	50
499	20241024	130300	353669195	3275	3275	3275	3275	14
500	20241024	130200	353623345	3275	3275	3275	3275	0
501	20241024	130100	353623345	3275	3275	3275	3275	1102
502	20241024	130000	350014295	3270	3270	3270	3270	14
503	20241024	125900	349968515	3275	3275	3275	3270	273
504	20241024	125800	349074650	3275	3270	3275	3270	1008
505	20241024	125700	345776415	3270	3270	3270	3270	0
506	20241024	125600	345776415	3270	3270	3270	3270	16
507	20241024	125500	345724095	3265	3265	3265	3265	0
508	20241024	125400	345724095	3265	3265	3265	3265	0
509	20241024	125300	345724095	3265	3265	3265	3265	88
510	20241024	125200	345436775	3265	3265	3265	3265	0
511	20241024	125100	345436775	3265	3265	3265	3265	1
512	20241024	125000	345433510	3265	3265	3265	3265	3322
513	20241024	124900	334587180	3270	3270	3275	3270	557
514	20241024	124800	332765785	3275	3275	3275	3275	0
515	20241024	124700	332765785	3275	3275	3275	3275	0
516	20241024	124600	332765785	3275	3275	3275	3275	3
517	20241024	124500	332755960	3275	3275	3275	3275	51
518	20241024	124400	332588935	3275	3275	3275	3275	4
519	20241024	124300	332575835	3270	3270	3270	3270	0
520	20241024	124200	332575835	3270	3270	3270	3270	0
521	20241024	124100	332575835	3270	3270	3270	3270	42
522	20241024	124000	332438495	3275	3275	3275	3275	133
523	20241024	123900	332002920	3275	3275	3275	3275	135
524	20241024	123800	331560795	3275	3275	3275	3275	0
525	20241024	123700	331560795	3275	3275	3275	3275	294
526	20241024	123600	330597945	3275	3275	3275	3275	1
527	20241024	123500	330594670	3275	3275	3275	3275	31
528	20241024	123400	330493145	3275	3275	3275	3275	10
529	20241024	123300	330460395	3275	3275	3275	3275	0
530	20241024	123200	330460395	3275	3275	3275	3265	1834
531	20241024	123100	324456730	3275	3275	3275	3275	865
532	20241024	123000	321623855	3275	3270	3275	3265	1573
533	20241024	122900	316473870	3275	3275	3275	3275	1
534	20241024	122800	316470595	3275	3275	3275	3275	0
535	20241024	122700	316470595	3275	3275	3275	3275	0
536	20241024	122600	316470595	3275	3275	3275	3275	45
537	20241024	122500	316323220	3275	3275	3275	3275	26
538	20241024	122400	316238070	3275	3275	3275	3275	0
539	20241024	122300	316238070	3275	3275	3275	3275	142
540	20241024	122200	315773020	3270	3270	3270	3270	79
541	20241024	122100	315514690	3275	3275	3275	3275	14
542	20241024	122000	315468840	3270	3270	3275	3265	4364
543	20241024	121900	301184335	3270	3270	3270	3270	4
544	20241024	121800	301171255	3275	3275	3275	3275	51
545	20241024	121700	301004230	3270	3270	3270	3270	0
546	20241024	121600	301004230	3270	3270	3270	3270	0
547	20241024	121500	301004230	3270	3270	3270	3270	6
548	20241024	121400	300984610	3270	3270	3270	3270	58
549	20241024	121300	300794950	3270	3270	3270	3270	62
550	20241024	121200	300592210	3275	3270	3275	3270	490
551	20241024	121100	298989735	3270	3270	3270	3270	0
552	20241024	121000	298989735	3270	3270	3270	3270	30
553	20241024	120900	298891635	3270	3270	3275	3270	739
554	20241024	120800	296474185	3270	3270	3270	3270	10
555	20241024	120700	296441485	3270	3270	3270	3270	5
556	20241024	120600	296425135	3270	3270	3270	3270	365
557	20241024	120500	295231585	3270	3270	3270	3270	145
558	20241024	120400	294757435	3270	3270	3270	3270	206
559	20241024	120300	294083815	3270	3270	3270	3265	535
560	20241024	120200	292335165	3270	3270	3270	3270	267
561	20241024	120100	291462075	3270	3270	3270	3270	1
562	20241024	120000	291458805	3270	3270	3270	3270	1
563	20241024	115900	291455535	3270	3270	3270	3270	0
564	20241024	115800	291455535	3270	3270	3270	3270	152
565	20241024	115700	290958495	3270	3270	3270	3270	268
566	20241024	115600	290082135	3270	3270	3270	3265	355
567	20241024	115500	288921500	3270	3270	3270	3270	207
568	20241024	115400	288244610	3265	3270	3270	3265	332
569	20241024	115300	287159455	3270	3265	3270	3265	775
570	20241024	115200	284627610	3255	3260	3260	3255	3188
571	20241024	115100	274235670	3265	3265	3265	3265	253
572	20241024	115000	273409625	3265	3265	3265	3265	121
573	20241024	114900	273014560	3265	3265	3265	3265	0
574	20241024	114800	273014560	3265	3265	3265	3265	0
575	20241024	114700	273014560	3265	3265	3265	3265	32
576	20241024	114600	272910080	3265	3265	3265	3265	0
577	20241024	114500	272910080	3265	3265	3265	3265	1018
578	20241024	114400	269586310	3265	3270	3270	3265	119
579	20241024	114300	269197525	3270	3270	3270	3270	436
580	20241024	114200	267771805	3270	3270	3270	3270	0
581	20241024	114100	267771805	3270	3270	3270	3270	47
582	20241024	114000	267618115	3270	3270	3270	3270	0
583	20241024	113900	267618115	3270	3270	3270	3270	4
584	20241024	113800	267605035	3270	3270	3270	3270	1
585	20241024	113700	267601765	3265	3265	3265	3265	0
586	20241024	113600	267601765	3265	3270	3270	3265	499
587	20241024	113500	265970795	3265	3270	3270	3265	21
588	20241024	113400	265902130	3270	3270	3270	3270	0
589	20241024	113300	265902130	3270	3270	3270	3265	804
590	20241024	113200	263273410	3270	3270	3270	3270	1
591	20241024	113100	263270140	3270	3270	3270	3270	887
592	20241024	113000	260369650	3270	3270	3270	3270	0
593	20241024	112900	260369650	3270	3270	3270	3270	19
594	20241024	112800	260307520	3270	3270	3270	3270	3
595	20241024	112700	260297710	3270	3270	3270	3270	132
596	20241024	112600	259866070	3270	3270	3270	3270	0
597	20241024	112500	259866070	3270	3270	3270	3270	157
598	20241024	112400	259352680	3270	3270	3270	3270	5
599	20241024	112300	259336330	3270	3270	3270	3270	84
600	20241024	112200	259061650	3270	3270	3270	3270	11
601	20241024	112100	259025680	3265	3270	3270	3265	172
602	20241024	112000	258463490	3270	3270	3270	3270	414
603	20241024	111900	257109710	3270	3265	3270	3265	307
604	20241024	111800	256105830	3265	3265	3265	3265	0
605	20241024	111700	256105830	3265	3265	3265	3265	0
606	20241024	111600	256105830	3265	3265	3265	3265	1
607	20241024	111500	256102565	3270	3270	3270	3270	0
608	20241024	111400	256102565	3270	3270	3270	3270	0
609	20241024	111300	256102565	3270	3270	3270	3270	10
610	20241024	111200	256069865	3270	3265	3270	3265	479
611	20241024	111100	254505230	3265	3265	3265	3265	0
612	20241024	111000	254505230	3265	3265	3265	3265	0
613	20241024	110900	254505230	3265	3265	3265	3265	133
614	20241024	110800	254070985	3265	3265	3265	3265	134
615	20241024	110700	253633475	3260	3265	3265	3260	511
616	20241024	110600	251965380	3265	3265	3265	3265	0
617	20241024	110500	251965380	3265	3265	3265	3265	2
618	20241024	110400	251958850	3265	3260	3265	3260	102
619	20241024	110300	251626320	3265	3260	3265	3260	1005
620	20241024	110200	248349995	3260	3260	3260	3260	0
621	20241024	110100	248349995	3260	3260	3260	3260	0
622	20241024	110000	248349995	3260	3260	3260	3260	5
623	20241024	105900	248333695	3265	3265	3265	3265	0
624	20241024	105800	248333695	3265	3265	3265	3265	434
625	20241024	105700	246916685	3270	3265	3270	3265	926
626	20241024	105600	243889585	3260	3260	3260	3260	1
627	20241024	105500	243886325	3270	3270	3270	3270	1
628	20241024	105400	243883055	3270	3270	3270	3270	0
629	20241024	105300	243883055	3270	3270	3270	3270	10
630	20241024	105200	243850355	3270	3270	3270	3270	10
631	20241024	105100	243817655	3270	3265	3270	3265	2
632	20241024	105000	243811120	3270	3265	3270	3265	2
633	20241024	104900	243804585	3260	3265	3270	3260	1169
634	20241024	104800	239988990	3265	3265	3265	3265	1
635	20241024	104700	239985725	3265	3265	3265	3265	2
636	20241024	104600	239979195	3265	3265	3265	3265	79
637	20241024	104500	239721260	3265	3265	3265	3265	10
638	20241024	104400	239688610	3270	3270	3270	3270	0
639	20241024	104300	239688610	3270	3265	3270	3265	301
640	20241024	104200	238705840	3265	3260	3265	3260	183
641	20241024	104100	238109235	3260	3260	3260	3260	43
642	20241024	104000	237969055	3255	3255	3255	3255	0
643	20241024	103900	237969055	3255	3255	3255	3255	0
644	20241024	103800	237969055	3255	3255	3255	3255	1448
645	20241024	103700	233255815	3255	3255	3255	3255	3
646	20241024	103600	233246050	3255	3255	3255	3250	2369
647	20241024	103500	225541605	3250	3255	3255	3250	716
648	20241024	103400	223213850	3255	3255	3255	3255	157
649	20241024	103300	222702815	3255	3250	3255	3250	2772
650	20241024	103200	213683655	3255	3260	3260	3255	5011
651	20241024	103100	197372550	3260	3260	3260	3260	0
652	20241024	103000	197372550	3260	3265	3265	3260	1518
653	20241024	102900	192423855	3265	3265	3265	3265	1
654	20241024	102800	192420590	3255	3265	3265	3255	11711
655	20241024	102700	154251260	3260	3260	3260	3260	0
656	20241024	102600	154251260	3260	3265	3265	3260	145
657	20241024	102500	153777850	3270	3270	3270	3270	1
658	20241024	102400	153774580	3270	3270	3270	3260	1352
659	20241024	102300	149355220	3270	3260	3270	3260	5756
660	20241024	102200	130590060	3265	3265	3265	3265	1373
661	20241024	102100	126107215	3270	3270	3270	3270	21
662	20241024	102000	126038545	3270	3270	3270	3270	2
663	20241024	101900	126032005	3270	3270	3270	3270	0
664	20241024	101800	126032005	3270	3270	3270	3270	1
665	20241024	101700	126028735	3265	3270	3270	3265	309
666	20241024	101600	125019305	3270	3270	3270	3270	78
667	20241024	101500	124764245	3270	3270	3270	3270	0
668	20241024	101400	124764245	3270	3270	3270	3270	115
669	20241024	101300	124388195	3270	3270	3270	3270	10
670	20241024	101200	124355495	3270	3270	3270	3270	0
671	20241024	101100	124355495	3270	3270	3270	3270	549
672	20241024	101000	122560265	3270	3270	3270	3270	1320
673	20241024	100900	118243865	3270	3270	3275	3270	1098
674	20241024	100800	114649980	3270	3270	3270	3270	276
675	20241024	100700	113747460	3265	3270	3270	3265	1231
676	20241024	100600	109727090	3270	3270	3270	3270	10
677	20241024	100500	109694390	3270	3270	3270	3270	1
678	20241024	100400	109691120	3270	3270	3270	3270	103
679	20241024	100300	109354310	3270	3270	3270	3270	677
680	20241024	100200	107140520	3270	3270	3270	3265	3817
681	20241024	100100	94661780	3270	3270	3270	3270	191
682	20241024	100000	94037210	3275	3275	3275	3275	100
683	20241024	095900	93709710	3275	3275	3275	3275	1
684	20241024	095800	93706435	3275	3275	3275	3275	514
685	20241024	095700	92023085	3275	3275	3275	3275	190
686	20241024	095600	91400835	3275	3275	3275	3275	753
687	20241024	095500	88934760	3275	3275	3275	3275	1
688	20241024	095400	88931485	3275	3275	3275	3275	395
689	20241024	095300	87637860	3275	3275	3275	3275	140
690	20241024	095200	87179360	3275	3275	3275	3275	572
691	20241024	095100	85306060	3275	3275	3275	3275	427
692	20241024	095000	83907635	3270	3270	3270	3270	100
693	20241024	094900	83580635	3270	3275	3275	3270	4066
694	20241024	094800	70265385	3280	3280	3280	3280	1
695	20241024	094700	70262105	3280	3280	3280	3280	200
696	20241024	094600	69606105	3275	3280	3280	3275	2
697	20241024	094500	69599550	3275	3275	3275	3270	2476
698	20241024	094400	61491740	3280	3280	3280	3280	105
699	20241024	094300	61147340	3280	3280	3280	3280	12
700	20241024	094200	61107980	3280	3280	3280	3280	1815
701	20241024	094100	55154780	3280	3275	3280	3275	420
702	20241024	094000	53777735	3280	3280	3280	3280	6
703	20241024	093900	53758055	3280	3280	3280	3280	272
704	20241024	093800	52865895	3280	3280	3280	3280	10
705	20241024	093700	52833095	3280	3275	3280	3275	167
706	20241024	093600	52286105	3275	3275	3275	3275	807
707	20241024	093500	49643180	3275	3275	3275	3275	320
708	20241024	093400	48595180	3275	3280	3280	3275	10
709	20241024	093300	48562400	3280	3280	3280	3280	133
710	20241024	093200	48126160	3280	3280	3280	3280	244
711	20241024	093100	47325840	3280	3280	3280	3280	14
712	20241024	093000	47279920	3280	3280	3280	3280	140
713	20241024	092900	46820720	3280	3280	3280	3280	135
714	20241024	092800	46377920	3280	3285	3285	3280	514
715	20241024	092700	44691885	3285	3285	3285	3285	1
716	20241024	092600	44688600	3280	3280	3280	3280	100
717	20241024	092500	44360600	3285	3285	3285	3285	200
718	20241024	092400	43703600	3280	3275	3280	3275	912
719	20241024	092300	40712740	3285	3285	3285	3285	0
720	20241024	092200	40712740	3285	3285	3285	3285	377
721	20241024	092100	39474295	3285	3285	3285	3285	134
722	20241024	092000	39034105	3280	3280	3280	3280	435
723	20241024	091900	37607305	3280	3280	3280	3280	132
724	20241024	091800	37174345	3280	3275	3280	3275	635
725	20241024	091700	35094000	3275	3270	3275	3270	2822
726	20241024	091600	25853125	3275	3270	3275	3270	16
727	20241024	091500	25800800	3265	3265	3265	3265	0
728	20241024	091400	25800800	3265	3265	3265	3265	0
729	20241024	091300	25800800	3265	3265	3265	3265	0
730	20241024	091200	25800800	3265	3265	3265	3265	0
731	20241024	091100	25800800	3265	3270	3270	3265	2190
732	20241024	091000	18640635	3270	3270	3275	3270	200
733	20241024	090900	17986630	3270	3265	3270	3265	1079
734	20241024	090800	14463540	3260	3260	3265	3260	403
735	20241024	090700	13149550	3265	3260	3265	3260	172
736	20241024	090600	12588220	3260	3260	3260	3260	0
737	20241024	090500	12588220	3260	3270	3270	3260	678
738	20241024	090400	10375680	3280	3280	3280	3280	0
739	20241024	090300	10375680	3280	3280	3280	3280	300
740	20241024	090200	9391680	3270	3280	3285	3265	2745
741	20241024	090100	410000	3280	3280	3280	3280	0
742	20241024	090000	410000	3280	3280	3280	3280	125