KissMeData/396300/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	213000	697624380	2945	2945	2945	2945	9426
3	20241024	212900	697624380	2945	2945	2945	2945	0
4	20241024	212800	697624380	2945	2945	2945	2945	0
5	20241024	212700	697624380	2945	2945	2945	2945	0
6	20241024	212600	697624380	2945	2945	2945	2945	0
7	20241024	212500	697624380	2945	2945	2945	2945	0
8	20241024	212400	697624380	2945	2945	2945	2945	0
9	20241024	212300	697624380	2945	2945	2945	2945	0
10	20241024	212200	697624380	2945	2945	2945	2945	0
11	20241024	212100	697624380	2945	2945	2945	2945	0
12	20241024	212000	697624380	2945	2945	2945	2945	0
13	20241024	211900	697624380	2945	2945	2945	2945	0
14	20241024	211800	697624380	2945	2945	2945	2945	0
15	20241024	211700	697624380	2945	2945	2945	2945	0
16	20241024	211600	697624380	2945	2945	2945	2945	0
17	20241024	211500	697624380	2945	2945	2945	2945	0
18	20241024	211400	697624380	2945	2945	2945	2945	0
19	20241024	211300	697624380	2945	2945	2945	2945	0
20	20241024	211200	697624380	2945	2945	2945	2945	0
21	20241024	211100	697624380	2945	2945	2945	2945	0
22	20241024	211000	697624380	2945	2945	2945	2945	0
23	20241024	210900	697624380	2945	2945	2945	2945	0
24	20241024	210800	697624380	2945	2945	2945	2945	0
25	20241024	210700	697624380	2945	2945	2945	2945	0
26	20241024	210600	697624380	2945	2945	2945	2945	0
27	20241024	210500	697624380	2945	2945	2945	2945	0
28	20241024	210400	697624380	2945	2945	2945	2945	0
29	20241024	210300	697624380	2945	2945	2945	2945	0
30	20241024	210200	697624380	2945	2945	2945	2945	0
31	20241024	210100	697624380	2945	2945	2945	2945	0
32	20241024	210000	697624380	2945	2945	2945	2945	9426
33	20241024	205900	697624380	2945	2945	2945	2945	0
34	20241024	205800	697624380	2945	2945	2945	2945	0
35	20241024	205700	697624380	2945	2945	2945	2945	0
36	20241024	205600	697624380	2945	2945	2945	2945	0
37	20241024	205500	697624380	2945	2945	2945	2945	0
38	20241024	205400	697624380	2945	2945	2945	2945	0
39	20241024	205300	697624380	2945	2945	2945	2945	0
40	20241024	205200	697624380	2945	2945	2945	2945	0
41	20241024	205100	697624380	2945	2945	2945	2945	0
42	20241024	205000	697624380	2945	2945	2945	2945	0
43	20241024	204900	697624380	2945	2945	2945	2945	0
44	20241024	204800	697624380	2945	2945	2945	2945	0
45	20241024	204700	697624380	2945	2945	2945	2945	0
46	20241024	204600	697624380	2945	2945	2945	2945	0
47	20241024	204500	697624380	2945	2945	2945	2945	0
48	20241024	204400	697624380	2945	2945	2945	2945	0
49	20241024	204300	697624380	2945	2945	2945	2945	0
50	20241024	204200	697624380	2945	2945	2945	2945	0
51	20241024	204100	697624380	2945	2945	2945	2945	0
52	20241024	204000	697624380	2945	2945	2945	2945	0
53	20241024	203900	697624380	2945	2945	2945	2945	0
54	20241024	203800	697624380	2945	2945	2945	2945	0
55	20241024	203700	697624380	2945	2945	2945	2945	0
56	20241024	203600	697624380	2945	2945	2945	2945	0
57	20241024	203500	697624380	2945	2945	2945	2945	0
58	20241024	203400	697624380	2945	2945	2945	2945	0
59	20241024	203300	697624380	2945	2945	2945	2945	0
60	20241024	203200	697624380	2945	2945	2945	2945	0
61	20241024	203100	697624380	2945	2945	2945	2945	0
62	20241024	203000	697624380	2945	2945	2945	2945	9426
63	20241024	202900	697624380	2945	2945	2945	2945	0
64	20241024	202800	697624380	2945	2945	2945	2945	0
65	20241024	202700	697624380	2945	2945	2945	2945	0
66	20241024	202600	697624380	2945	2945	2945	2945	0
67	20241024	202500	697624380	2945	2945	2945	2945	0
68	20241024	202400	697624380	2945	2945	2945	2945	0
69	20241024	202300	697624380	2945	2945	2945	2945	0
70	20241024	202200	697624380	2945	2945	2945	2945	0
71	20241024	202100	697624380	2945	2945	2945	2945	0
72	20241024	202000	697624380	2945	2945	2945	2945	0
73	20241024	201900	697624380	2945	2945	2945	2945	0
74	20241024	201800	697624380	2945	2945	2945	2945	0
75	20241024	201700	697624380	2945	2945	2945	2945	0
76	20241024	201600	697624380	2945	2945	2945	2945	0
77	20241024	201500	697624380	2945	2945	2945	2945	0
78	20241024	201400	697624380	2945	2945	2945	2945	0
79	20241024	201300	697624380	2945	2945	2945	2945	0
80	20241024	201200	697624380	2945	2945	2945	2945	0
81	20241024	201100	697624380	2945	2945	2945	2945	0
82	20241024	201000	697624380	2945	2945	2945	2945	0
83	20241024	200900	697624380	2945	2945	2945	2945	0
84	20241024	200800	697624380	2945	2945	2945	2945	0
85	20241024	200700	697624380	2945	2945	2945	2945	0
86	20241024	200600	697624380	2945	2945	2945	2945	0
87	20241024	200500	697624380	2945	2945	2945	2945	0
88	20241024	200400	697624380	2945	2945	2945	2945	0
89	20241024	200300	697624380	2945	2945	2945	2945	0
90	20241024	200200	697624380	2945	2945	2945	2945	0
91	20241024	200100	697624380	2945	2945	2945	2945	0
92	20241024	200000	697624380	2945	2945	2945	2945	9426
93	20241024	195900	697624380	2945	2945	2945	2945	0
94	20241024	195800	697624380	2945	2945	2945	2945	0
95	20241024	195700	697624380	2945	2945	2945	2945	0
96	20241024	195600	697624380	2945	2945	2945	2945	0
97	20241024	195500	697624380	2945	2945	2945	2945	0
98	20241024	195400	697624380	2945	2945	2945	2945	0
99	20241024	195300	697624380	2945	2945	2945	2945	0
100	20241024	195200	697624380	2945	2945	2945	2945	0
101	20241024	195100	697624380	2945	2945	2945	2945	0
102	20241024	195000	697624380	2945	2945	2945	2945	0
103	20241024	194900	697624380	2945	2945	2945	2945	0
104	20241024	194800	697624380	2945	2945	2945	2945	0
105	20241024	194700	697624380	2945	2945	2945	2945	0
106	20241024	194600	697624380	2945	2945	2945	2945	0
107	20241024	194500	697624380	2945	2945	2945	2945	0
108	20241024	194400	697624380	2945	2945	2945	2945	0
109	20241024	194300	697624380	2945	2945	2945	2945	0
110	20241024	194200	697624380	2945	2945	2945	2945	0
111	20241024	194100	697624380	2945	2945	2945	2945	0
112	20241024	194000	697624380	2945	2945	2945	2945	0
113	20241024	193900	697624380	2945	2945	2945	2945	0
114	20241024	193800	697624380	2945	2945	2945	2945	0
115	20241024	193700	697624380	2945	2945	2945	2945	0
116	20241024	193600	697624380	2945	2945	2945	2945	0
117	20241024	193500	697624380	2945	2945	2945	2945	0
118	20241024	193400	697624380	2945	2945	2945	2945	0
119	20241024	193300	697624380	2945	2945	2945	2945	0
120	20241024	193200	697624380	2945	2945	2945	2945	0
121	20241024	193100	697624380	2945	2945	2945	2945	0
122	20241024	193000	697624380	2945	2945	2945	2945	9426
123	20241024	192900	697624380	2945	2945	2945	2945	0
124	20241024	192800	697624380	2945	2945	2945	2945	0
125	20241024	192700	697624380	2945	2945	2945	2945	0
126	20241024	192600	697624380	2945	2945	2945	2945	0
127	20241024	192500	697624380	2945	2945	2945	2945	0
128	20241024	192400	697624380	2945	2945	2945	2945	0
129	20241024	192300	697624380	2945	2945	2945	2945	0
130	20241024	192200	697624380	2945	2945	2945	2945	0
131	20241024	192100	697624380	2945	2945	2945	2945	0
132	20241024	192000	697624380	2945	2945	2945	2945	0
133	20241024	191900	697624380	2945	2945	2945	2945	0
134	20241024	191800	697624380	2945	2945	2945	2945	0
135	20241024	191700	697624380	2945	2945	2945	2945	0
136	20241024	191600	697624380	2945	2945	2945	2945	0
137	20241024	191500	697624380	2945	2945	2945	2945	0
138	20241024	191400	697624380	2945	2945	2945	2945	0
139	20241024	191300	697624380	2945	2945	2945	2945	0
140	20241024	191200	697624380	2945	2945	2945	2945	0
141	20241024	191100	697624380	2945	2945	2945	2945	0
142	20241024	191000	697624380	2945	2945	2945	2945	0
143	20241024	190900	697624380	2945	2945	2945	2945	0
144	20241024	190800	697624380	2945	2945	2945	2945	0
145	20241024	190700	697624380	2945	2945	2945	2945	0
146	20241024	190600	697624380	2945	2945	2945	2945	0
147	20241024	190500	697624380	2945	2945	2945	2945	0
148	20241024	190400	697624380	2945	2945	2945	2945	0
149	20241024	190300	697624380	2945	2945	2945	2945	0
150	20241024	190200	697624380	2945	2945	2945	2945	0
151	20241024	190100	697624380	2945	2945	2945	2945	0
152	20241024	190000	697624380	2945	2945	2945	2945	9426
153	20241024	185900	697624380	2945	2945	2945	2945	0
154	20241024	185800	697624380	2945	2945	2945	2945	0
155	20241024	185700	697624380	2945	2945	2945	2945	0
156	20241024	185600	697624380	2945	2945	2945	2945	0
157	20241024	185500	697624380	2945	2945	2945	2945	0
158	20241024	185400	697624380	2945	2945	2945	2945	0
159	20241024	185300	697624380	2945	2945	2945	2945	0
160	20241024	185200	697624380	2945	2945	2945	2945	0
161	20241024	185100	697624380	2945	2945	2945	2945	0
162	20241024	185000	697624380	2945	2945	2945	2945	0
163	20241024	184900	697624380	2945	2945	2945	2945	0
164	20241024	184800	697624380	2945	2945	2945	2945	0
165	20241024	184700	697624380	2945	2945	2945	2945	0
166	20241024	184600	697624380	2945	2945	2945	2945	0
167	20241024	184500	697624380	2945	2945	2945	2945	0
168	20241024	184400	697624380	2945	2945	2945	2945	0
169	20241024	184300	697624380	2945	2945	2945	2945	0
170	20241024	184200	697624380	2945	2945	2945	2945	0
171	20241024	184100	697624380	2945	2945	2945	2945	0
172	20241024	184000	697624380	2945	2945	2945	2945	0
173	20241024	183900	697624380	2945	2945	2945	2945	0
174	20241024	183800	697624380	2945	2945	2945	2945	0
175	20241024	183700	697624380	2945	2945	2945	2945	0
176	20241024	183600	697624380	2945	2945	2945	2945	0
177	20241024	183500	697624380	2945	2945	2945	2945	0
178	20241024	183400	697624380	2945	2945	2945	2945	0
179	20241024	183300	697624380	2945	2945	2945	2945	0
180	20241024	183200	697624380	2945	2945	2945	2945	0
181	20241024	183100	697624380	2945	2945	2945	2945	0
182	20241024	183000	697624380	2945	2945	2945	2945	9426
183	20241024	182900	697624380	2945	2945	2945	2945	0
184	20241024	182800	697624380	2945	2945	2945	2945	0
185	20241024	182700	697624380	2945	2945	2945	2945	0
186	20241024	182600	697624380	2945	2945	2945	2945	0
187	20241024	182500	697624380	2945	2945	2945	2945	0
188	20241024	182400	697624380	2945	2945	2945	2945	0
189	20241024	182300	697624380	2945	2945	2945	2945	0
190	20241024	182200	697624380	2945	2945	2945	2945	0
191	20241024	182100	697624380	2945	2945	2945	2945	0
192	20241024	182000	697624380	2945	2945	2945	2945	0
193	20241024	181900	697624380	2945	2945	2945	2945	0
194	20241024	181800	697624380	2945	2945	2945	2945	0
195	20241024	181700	697624380	2945	2945	2945	2945	0
196	20241024	181600	697624380	2945	2945	2945	2945	0
197	20241024	181500	697624380	2945	2945	2945	2945	0
198	20241024	181400	697624380	2945	2945	2945	2945	0
199	20241024	181300	697624380	2945	2945	2945	2945	0
200	20241024	181200	697624380	2945	2945	2945	2945	0
201	20241024	181100	697624380	2945	2945	2945	2945	0
202	20241024	181000	697624380	2945	2945	2945	2945	0
203	20241024	180900	697624380	2945	2945	2945	2945	0
204	20241024	180800	697624380	2945	2945	2945	2945	0
205	20241024	180700	697624380	2945	2945	2945	2945	0
206	20241024	180600	697624380	2945	2945	2945	2945	0
207	20241024	180500	697624380	2945	2945	2945	2945	0
208	20241024	180400	697624380	2945	2945	2945	2945	0
209	20241024	180300	697624380	2945	2945	2945	2945	0
210	20241024	180200	697624380	2945	2945	2945	2945	0
211	20241024	180100	697624380	2945	2945	2945	2945	0
212	20241024	180000	697624380	2945	2945	2945	2945	9426
213	20241024	175900	697624380	2945	2945	2945	2945	0
214	20241024	175800	697624380	2945	2945	2945	2945	0
215	20241024	175700	697624380	2945	2945	2945	2945	0
216	20241024	175600	697624380	2945	2945	2945	2945	0
217	20241024	175500	697624380	2945	2945	2945	2945	0
218	20241024	175400	697624380	2945	2945	2945	2945	0
219	20241024	175300	697624380	2945	2945	2945	2945	0
220	20241024	175200	697624380	2945	2945	2945	2945	0
221	20241024	175100	697624380	2945	2945	2945	2945	0
222	20241024	175000	697624380	2945	2945	2945	2945	0
223	20241024	174900	697624380	2945	2945	2945	2945	0
224	20241024	174800	697624380	2945	2945	2945	2945	0
225	20241024	174700	697624380	2945	2945	2945	2945	0
226	20241024	174600	697624380	2945	2945	2945	2945	0
227	20241024	174500	697624380	2945	2945	2945	2945	0
228	20241024	174400	697624380	2945	2945	2945	2945	0
229	20241024	174300	697624380	2945	2945	2945	2945	0
230	20241024	174200	697624380	2945	2945	2945	2945	0
231	20241024	174100	697624380	2945	2945	2945	2945	0
232	20241024	174000	697624380	2945	2945	2945	2945	0
233	20241024	173900	697624380	2945	2945	2945	2945	0
234	20241024	173800	697624380	2945	2945	2945	2945	0
235	20241024	173700	697624380	2945	2945	2945	2945	0
236	20241024	173600	697624380	2945	2945	2945	2945	0
237	20241024	173500	697624380	2945	2945	2945	2945	0
238	20241024	173400	697624380	2945	2945	2945	2945	0
239	20241024	173300	697624380	2945	2945	2945	2945	0
240	20241024	173200	697624380	2945	2945	2945	2945	0
241	20241024	173100	697624380	2945	2945	2945	2945	0
242	20241024	173000	697624380	2945	2945	2945	2945	9426
243	20241024	172900	697624380	2945	2945	2945	2945	0
244	20241024	172800	697624380	2945	2945	2945	2945	0
245	20241024	172700	697624380	2945	2945	2945	2945	0
246	20241024	172600	697624380	2945	2945	2945	2945	0
247	20241024	172500	697624380	2945	2945	2945	2945	0
248	20241024	172400	697624380	2945	2945	2945	2945	0
249	20241024	172300	697624380	2945	2945	2945	2945	0
250	20241024	172200	697624380	2945	2945	2945	2945	0
251	20241024	172100	697624380	2945	2945	2945	2945	0
252	20241024	172000	697624380	2945	2945	2945	2945	0
253	20241024	171900	697624380	2945	2945	2945	2945	0
254	20241024	171800	697624380	2945	2945	2945	2945	0
255	20241024	171700	697624380	2945	2945	2945	2945	0
256	20241024	171600	697624380	2945	2945	2945	2945	0
257	20241024	171500	697624380	2945	2945	2945	2945	0
258	20241024	171400	697624380	2945	2945	2945	2945	0
259	20241024	171300	697624380	2945	2945	2945	2945	0
260	20241024	171200	697624380	2945	2945	2945	2945	0
261	20241024	171100	697624380	2945	2945	2945	2945	0
262	20241024	171000	697624380	2945	2945	2945	2945	0
263	20241024	170900	697624380	2945	2945	2945	2945	0
264	20241024	170800	697624380	2945	2945	2945	2945	0
265	20241024	170700	697624380	2945	2945	2945	2945	0
266	20241024	170600	697624380	2945	2945	2945	2945	0
267	20241024	170500	697624380	2945	2945	2945	2945	0
268	20241024	170400	697624380	2945	2945	2945	2945	0
269	20241024	170300	697624380	2945	2945	2945	2945	0
270	20241024	170200	697624380	2945	2945	2945	2945	0
271	20241024	170100	697624380	2945	2945	2945	2945	0
272	20241024	170000	697624380	2945	2945	2945	2945	9426
273	20241024	165900	697624380	2945	2945	2945	2945	0
274	20241024	165800	697624380	2945	2945	2945	2945	0
275	20241024	165700	697624380	2945	2945	2945	2945	0
276	20241024	165600	697624380	2945	2945	2945	2945	0
277	20241024	165500	697624380	2945	2945	2945	2945	0
278	20241024	165400	697624380	2945	2945	2945	2945	0
279	20241024	165300	697624380	2945	2945	2945	2945	0
280	20241024	165200	697624380	2945	2945	2945	2945	0
281	20241024	165100	697624380	2945	2945	2945	2945	0
282	20241024	165000	697624380	2945	2945	2945	2945	0
283	20241024	164900	697624380	2945	2945	2945	2945	0
284	20241024	164800	697624380	2945	2945	2945	2945	0
285	20241024	164700	697624380	2945	2945	2945	2945	0
286	20241024	164600	697624380	2945	2945	2945	2945	0
287	20241024	164500	697624380	2945	2945	2945	2945	0
288	20241024	164400	697624380	2945	2945	2945	2945	0
289	20241024	164300	697624380	2945	2945	2945	2945	0
290	20241024	164200	697624380	2945	2945	2945	2945	0
291	20241024	164100	697624380	2945	2945	2945	2945	0
292	20241024	164000	697624380	2945	2945	2945	2945	0
293	20241024	163900	697624380	2945	2945	2945	2945	0
294	20241024	163800	697624380	2945	2945	2945	2945	0
295	20241024	163700	697624380	2945	2945	2945	2945	0
296	20241024	163600	697624380	2945	2945	2945	2945	0
297	20241024	163500	697624380	2945	2945	2945	2945	0
298	20241024	163400	697624380	2945	2945	2945	2945	0
299	20241024	163300	697624380	2945	2945	2945	2945	0
300	20241024	163200	697624380	2945	2945	2945	2945	0
301	20241024	163100	697624380	2945	2945	2945	2945	0
302	20241024	163000	697624380	2945	2945	2945	2945	9426
303	20241024	162900	697624380	2945	2945	2945	2945	0
304	20241024	162800	697624380	2945	2945	2945	2945	0
305	20241024	162700	697624380	2945	2945	2945	2945	0
306	20241024	162600	697624380	2945	2945	2945	2945	0
307	20241024	162500	697624380	2945	2945	2945	2945	0
308	20241024	162400	697624380	2945	2945	2945	2945	0
309	20241024	162300	697624380	2945	2945	2945	2945	0
310	20241024	162200	697624380	2945	2945	2945	2945	0
311	20241024	162100	697624380	2945	2945	2945	2945	0
312	20241024	162000	697624380	2945	2945	2945	2945	0
313	20241024	161900	697624380	2945	2945	2945	2945	0
314	20241024	161800	697624380	2945	2945	2945	2945	0
315	20241024	161700	697624380	2945	2945	2945	2945	0
316	20241024	161600	697624380	2945	2945	2945	2945	0
317	20241024	161500	697624380	2945	2945	2945	2945	0
318	20241024	161400	697624380	2945	2945	2945	2945	0
319	20241024	161300	697624380	2945	2945	2945	2945	0
320	20241024	161200	697624380	2945	2945	2945	2945	0
321	20241024	161100	697624380	2945	2945	2945	2945	0
322	20241024	161000	697624380	2945	2945	2945	2945	0
323	20241024	160900	697624380	2945	2945	2945	2945	0
324	20241024	160800	697624380	2945	2945	2945	2945	0
325	20241024	160700	697624380	2945	2945	2945	2945	0
326	20241024	160600	697624380	2945	2945	2945	2945	0
327	20241024	160500	697624380	2945	2945	2945	2945	0
328	20241024	160400	697624380	2945	2945	2945	2945	0
329	20241024	160300	697624380	2945	2945	2945	2945	0
330	20241024	160200	697624380	2945	2945	2945	2945	0
331	20241024	160100	697624380	2945	2945	2945	2945	0
332	20241024	160000	697624380	2945	2945	2945	2945	9426
333	20241024	155900	697624380	2945	2945	2945	2945	0
334	20241024	155800	697624380	2945	2945	2945	2945	0
335	20241024	155700	697624380	2945	2945	2945	2945	0
336	20241024	155600	697624380	2945	2945	2945	2945	0
337	20241024	155500	697624380	2945	2945	2945	2945	0
338	20241024	155400	697624380	2945	2945	2945	2945	0
339	20241024	155300	697624380	2945	2945	2945	2945	0
340	20241024	155200	697624380	2945	2945	2945	2945	0
341	20241024	155100	697624380	2945	2945	2945	2945	0
342	20241024	155000	697624380	2945	2945	2945	2945	0
343	20241024	154900	697624380	2945	2945	2945	2945	0
344	20241024	154800	697624380	2945	2945	2945	2945	0
345	20241024	154700	697624380	2945	2945	2945	2945	0
346	20241024	154600	697624380	2945	2945	2945	2945	0
347	20241024	154500	697624380	2945	2945	2945	2945	0
348	20241024	154400	697624380	2945	2945	2945	2945	0
349	20241024	154300	697624380	2945	2945	2945	2945	0
350	20241024	154200	697624380	2945	2945	2945	2945	0
351	20241024	154100	697624380	2945	2945	2945	2945	0
352	20241024	154000	697624380	2945	2945	2945	2945	0
353	20241024	153900	697624380	2945	2945	2945	2945	0
354	20241024	153800	697624380	2945	2945	2945	2945	0
355	20241024	153700	697624380	2945	2945	2945	2945	0
356	20241024	153600	697624380	2945	2945	2945	2945	0
357	20241024	153500	697624380	2945	2945	2945	2945	0
358	20241024	153400	697624380	2945	2945	2945	2945	0
359	20241024	153300	697624380	2945	2945	2945	2945	0
360	20241024	153200	697624380	2945	2945	2945	2945	0
361	20241024	153100	697624380	2945	2945	2945	2945	0
362	20241024	153000	697624380	2945	2945	2945	2945	18852
363	20241024	152900	669864810	2945	2945	2945	2945	0
364	20241024	152800	669864810	2945	2945	2945	2945	0
365	20241024	152700	669864810	2945	2945	2945	2945	0
366	20241024	152600	669864810	2945	2945	2945	2945	0
367	20241024	152500	669864810	2945	2945	2945	2945	0
368	20241024	152400	669864810	2945	2945	2945	2945	0
369	20241024	152300	669864810	2945	2945	2945	2945	0
370	20241024	152200	669864810	2945	2945	2945	2945	0
371	20241024	152100	669864810	2945	2945	2945	2945	0
372	20241024	152000	669864810	2945	2945	2945	2945	0
373	20241024	151900	669864810	2945	2945	2945	2940	1800
374	20241024	151800	664570360	2945	2940	2945	2940	11
375	20241024	151700	664538015	2935	2945	2945	2935	2604
376	20241024	151600	656882840	2945	2945	2950	2940	1327
377	20241024	151500	652974950	2950	2950	2950	2950	2
378	20241024	151400	652969050	2950	2950	2950	2945	102
379	20241024	151300	652668645	2950	2945	2950	2945	1072
380	20241024	151200	649511600	2950	2950	2950	2950	1
381	20241024	151100	649508650	2945	2945	2945	2945	51
382	20241024	151000	649358455	2950	2950	2950	2945	57
383	20241024	150900	649190555	2955	2955	2955	2955	1
384	20241024	150800	649187600	2940	2950	2955	2940	3570
385	20241024	150700	638688555	2950	2950	2950	2950	1
386	20241024	150600	638685605	2940	2945	2950	2940	454
387	20241024	150500	637350825	2950	2950	2950	2950	1
388	20241024	150400	637347875	2955	2955	2955	2955	0
389	20241024	150300	637347875	2955	2945	2955	2940	34
390	20241024	150200	637247760	2945	2945	2945	2945	552
391	20241024	150100	635622120	2945	2945	2945	2945	1
392	20241024	150000	635619175	2945	2940	2945	2940	47
393	20241024	145900	635480985	2945	2945	2945	2945	36
394	20241024	145800	635374965	2945	2945	2945	2940	47
395	20241024	145700	635236700	2955	2945	2955	2945	57
396	20241024	145600	635068690	2950	2950	2950	2950	0
397	20241024	145500	635068690	2950	2940	2950	2940	533
398	20241024	145400	633499145	2945	2935	2945	2935	1768
399	20241024	145300	628301535	2940	2935	2940	2935	387
400	20241024	145200	627164105	2940	2935	2940	2935	34
401	20241024	145100	627064300	2940	2935	2940	2935	49
402	20241024	145000	626920390	2940	2935	2940	2935	523
403	20241024	144900	625385375	2940	2935	2940	2935	519
404	20241024	144800	623862095	2940	2935	2940	2935	332
405	20241024	144700	622887665	2940	2935	2940	2935	92
406	20241024	144600	622617640	2940	2935	2940	2935	5753
407	20241024	144500	605732570	2940	2935	2940	2935	598
408	20241024	144400	603976660	2940	2940	2940	2935	523
409	20241024	144300	602441640	2940	2935	2940	2935	31
410	20241024	144200	602350650	2940	2935	2940	2935	42
411	20241024	144100	602227320	2940	2940	2940	2940	52
412	20241024	144000	602074440	2940	2935	2940	2935	31
413	20241024	143900	601983450	2940	2935	2940	2935	293
414	20241024	143800	601122180	2940	2940	2940	2940	16
415	20241024	143700	601075140	2935	2935	2935	2935	647
416	20241024	143600	599176195	2940	2935	2940	2935	31
417	20241024	143500	599085205	2940	2940	2940	2940	104
418	20241024	143400	598779445	2945	2940	2945	2940	259
419	20241024	143300	598017965	2940	2940	2940	2935	32
420	20241024	143200	597923985	2945	2940	2945	2935	446
421	20241024	143100	596614615	2945	2940	2945	2940	30
422	20241024	143000	596526410	2945	2940	2945	2940	31
423	20241024	142900	596435265	2945	2945	2945	2945	1
424	20241024	142800	596432320	2940	2940	2945	2940	210
425	20241024	142700	595814915	2945	2940	2945	2940	109
426	20241024	142600	595494445	2945	2945	2945	2945	0
427	20241024	142500	595494445	2945	2945	2945	2940	33
428	20241024	142400	595397410	2950	2940	2950	2940	97
429	20241024	142300	595112070	2950	2950	2950	2950	0
430	20241024	142200	595112070	2950	2945	2950	2945	11
431	20241024	142100	595079670	2945	2950	2950	2945	23
432	20241024	142000	595011925	2955	2955	2955	2955	0
433	20241024	141900	595011925	2955	2940	2955	2940	760
434	20241024	141800	592776275	2940	2940	2940	2940	85
435	20241024	141700	592526375	2945	2945	2945	2945	11
436	20241024	141600	592493980	2940	2940	2940	2940	30
437	20241024	141500	592405780	2945	2940	2945	2940	39
438	20241024	141400	592291075	2945	2945	2945	2945	20
439	20241024	141300	592232175	2945	2940	2945	2940	231
440	20241024	141200	591553030	2945	2940	2945	2940	31
441	20241024	141100	591461885	2945	2945	2945	2945	0
442	20241024	141000	591461885	2945	2945	2945	2940	41
443	20241024	140900	591341325	2945	2945	2950	2945	93
444	20241024	140800	591067430	2955	2955	2955	2955	0
445	20241024	140700	591067430	2955	2945	2955	2945	447
446	20241024	140600	589750990	2945	2940	2945	2940	41
447	20241024	140500	589630420	2950	2945	2950	2945	1837
448	20241024	140400	584216275	2945	2940	2945	2940	35
449	20241024	140300	584113370	2940	2940	2940	2940	30
450	20241024	140200	584025170	2945	2940	2945	2940	2542
451	20241024	140100	576551685	2945	2940	2945	2940	82
452	20241024	140000	576310590	2940	2945	2945	2940	25
453	20241024	135900	576237055	2945	2945	2945	2945	26
454	20241024	135800	576160485	2955	2945	2955	2945	246
455	20241024	135700	575436005	2955	2955	2955	2955	1
456	20241024	135600	575433050	2955	2955	2955	2955	0
457	20241024	135500	575433050	2955	2950	2955	2950	121
458	20241024	135400	575075645	2955	2955	2955	2955	0
459	20241024	135300	575075645	2955	2945	2960	2945	768
460	20241024	135200	572813860	2945	2945	2945	2945	22
461	20241024	135100	572749070	2950	2940	2950	2940	44
462	20241024	135000	572619635	2945	2945	2945	2945	226
463	20241024	134900	571954065	2950	2945	2950	2945	51
464	20241024	134800	571803865	2950	2945	2950	2940	480
465	20241024	134700	570392405	2945	2945	2950	2945	316
466	20241024	134600	569461280	2950	2945	2950	2945	191
467	20241024	134500	568898775	2950	2945	2950	2945	31
468	20241024	134400	568807475	2950	2945	2950	2945	51
469	20241024	134300	568657275	2945	2945	2945	2945	2
470	20241024	134200	568651385	2950	2945	2950	2945	56
471	20241024	134100	568486460	2950	2945	2950	2945	193
472	20241024	134000	567918065	2945	2945	2945	2940	257
473	20241024	133900	567161975	2945	2940	2945	2940	3547
474	20241024	133800	556733785	2945	2945	2945	2945	1
475	20241024	133700	556730840	2940	2940	2950	2940	619
476	20241024	133600	554910965	2940	2945	2950	2940	7985
477	20241024	133500	531405625	2955	2945	2955	2945	9
478	20241024	133400	531379085	2945	2955	2955	2945	452
479	20241024	133300	530046980	2950	2950	2955	2945	1646
480	20241024	133200	525191280	2955	2950	2955	2950	297
481	20241024	133100	524315120	2950	2955	2955	2950	286
482	20241024	133000	523470775	2955	2955	2960	2955	1331
483	20241024	132900	519537665	2960	2960	2960	2960	0
484	20241024	132800	519537665	2960	2960	2960	2955	34
485	20241024	132700	519437175	2960	2955	2960	2955	81
486	20241024	132600	519197565	2960	2955	2960	2955	107
487	20241024	132500	518881370	2955	2965	2965	2955	107
488	20241024	132400	518564770	2960	2960	2960	2960	30
489	20241024	132300	518475970	2965	2955	2965	2955	52
490	20241024	132200	518322070	2955	2955	2955	2955	30
491	20241024	132100	518233420	2960	2955	2960	2955	31
492	20241024	132000	518141810	2960	2955	2960	2955	47
493	20241024	131900	518002920	2960	2955	2960	2955	52
494	20241024	131800	517849255	2960	2955	2960	2950	1171
495	20241024	131700	514393640	2955	2955	2955	2955	275
496	20241024	131600	513581015	2955	2950	2955	2950	31
497	20241024	131500	513489560	2955	2950	2955	2950	31
498	20241024	131400	513398105	2955	2950	2955	2950	4
499	20241024	131300	513386300	2950	2955	2955	2950	31
500	20241024	131200	513294845	2950	2950	2955	2950	349
501	20241024	131100	512265290	2955	2960	2960	2955	514
502	20241024	131000	510746415	2960	2960	2960	2955	64
503	20241024	130900	510557155	2955	2955	2955	2955	30
504	20241024	130800	510468505	2960	2955	2960	2955	399
505	20241024	130700	509289455	2955	2960	2960	2950	133
506	20241024	130600	508896585	2950	2960	2960	2950	3580
507	20241024	130500	498329310	2960	2960	2960	2960	100
508	20241024	130400	498033310	2960	2960	2960	2960	1
509	20241024	130300	498030350	2955	2955	2955	2955	30
510	20241024	130200	497941700	2960	2955	2960	2955	56
511	20241024	130100	497775965	2955	2955	2960	2955	440
512	20241024	130000	496475740	2955	2960	2960	2955	457
513	20241024	125900	495125300	2955	2955	2955	2955	0
514	20241024	125800	495125300	2955	2955	2955	2955	30
515	20241024	125700	495036650	2955	2960	2960	2955	31
516	20241024	125600	494945040	2955	2955	2955	2955	0
517	20241024	125500	494945040	2955	2955	2955	2955	1881
518	20241024	125400	489386685	2965	2965	2965	2960	58
519	20241024	125300	489214970	2965	2960	2965	2960	12
520	20241024	125200	489179435	2960	2960	2960	2955	47
521	20241024	125100	489040465	2960	2960	2965	2955	3063
522	20241024	125000	479976270	2965	2960	2965	2960	31
523	20241024	124900	479884505	2965	2965	2965	2965	100
524	20241024	124800	479588005	2965	2965	2965	2965	0
525	20241024	124700	479588005	2965	2960	2965	2960	86
526	20241024	124600	479333190	2965	2965	2965	2965	50
527	20241024	124500	479184940	2965	2965	2970	2965	34
528	20241024	124400	479084125	2965	2965	2965	2965	22
529	20241024	124300	479018895	2970	2965	2970	2960	984
530	20241024	124200	476103700	2970	2975	2975	2970	3
531	20241024	124100	476094780	2970	2965	2970	2965	79
532	20241024	124000	475860300	2970	2970	2970	2970	8
533	20241024	123900	475836540	2970	2970	2970	2970	1
534	20241024	123800	475833570	2975	2970	2975	2965	187
535	20241024	123700	475278695	2970	2970	2970	2970	1134
536	20241024	123600	471910715	2970	2970	2975	2970	362
537	20241024	123500	470835520	2975	2970	2975	2970	101
538	20241024	123400	470535545	2980	2975	2980	2975	104
539	20241024	123300	470226135	2960	2965	2965	2960	1000
540	20241024	123200	467263155	2965	2980	2980	2965	50
541	20241024	123100	467114890	2965	2980	2980	2965	169
542	20241024	123000	466613505	2980	2970	2980	2965	1665
543	20241024	122900	461676475	2970	2970	2970	2970	0
544	20241024	122800	461676475	2970	2970	2970	2970	0
545	20241024	122700	461676475	2970	2970	2970	2970	0
546	20241024	122600	461676475	2970	2970	2970	2970	0
547	20241024	122500	461676475	2970	2970	2970	2970	1
548	20241024	122400	461673505	2970	2970	2970	2970	230
549	20241024	122300	460990405	2970	2970	2970	2970	1
550	20241024	122200	460987435	2980	2980	2980	2980	10
551	20241024	122100	460957635	2970	2970	2970	2970	40
552	20241024	122000	460838835	2980	2980	2980	2980	12
553	20241024	121900	460803075	2980	2980	2980	2980	0
554	20241024	121800	460803075	2980	2970	2980	2970	47
555	20241024	121700	460663315	2980	2980	2980	2980	1
556	20241024	121600	460660335	2970	2970	2970	2970	55
557	20241024	121500	460496985	2985	2985	2985	2985	0
558	20241024	121400	460496985	2985	2985	2985	2985	0
559	20241024	121300	460496985	2985	2985	2985	2985	1
560	20241024	121200	460494000	2985	2985	2985	2985	0
561	20241024	121100	460494000	2985	2985	2985	2985	0
562	20241024	121000	460494000	2985	2985	2985	2970	1282
563	20241024	120900	456686345	2975	2975	2975	2975	106
564	20241024	120800	456370995	2975	2975	2975	2975	0
565	20241024	120700	456370995	2975	2985	2985	2975	10
566	20241024	120600	456341235	2975	2980	2980	2975	24
567	20241024	120500	456269755	2980	2980	2980	2980	0
568	20241024	120400	456269755	2980	2980	2980	2980	0
569	20241024	120300	456269755	2980	2980	2980	2980	14
570	20241024	120200	456228035	2980	2980	2980	2980	46
571	20241024	120100	456090955	2985	2985	2985	2985	0
572	20241024	120000	456090955	2985	2980	2985	2980	3600
573	20241024	115900	445362950	2980	2980	2980	2980	1625
574	20241024	115800	440520450	2980	2980	2980	2980	0
575	20241024	115700	440520450	2980	2980	2980	2980	22
576	20241024	115600	440454890	2980	2975	2980	2975	5645
577	20241024	115500	423657790	2975	2970	2975	2970	2
578	20241024	115400	423651845	2970	2970	2970	2970	0
579	20241024	115300	423651845	2970	2970	2970	2970	4
580	20241024	115200	423639965	2980	2980	2980	2980	0
581	20241024	115100	423639965	2980	2980	2980	2980	0
582	20241024	115000	423639965	2980	2970	2980	2970	8393
583	20241024	114900	398712745	2975	2975	2975	2975	67
584	20241024	114800	398513420	2980	2980	2980	2980	1
585	20241024	114700	398510440	2970	2970	2970	2970	1
586	20241024	114600	398507470	2980	2980	2980	2980	0
587	20241024	114500	398507470	2980	2970	2980	2970	101
588	20241024	114400	398207490	2980	2970	2980	2970	51
589	20241024	114300	398056010	2980	2980	2980	2980	0
590	20241024	114200	398056010	2980	2980	2980	2980	21
591	20241024	114100	397993430	2980	2980	2980	2980	6
592	20241024	114000	397975550	2975	2980	2980	2975	66
593	20241024	113900	397779035	2980	2980	2980	2980	33
594	20241024	113800	397680695	2980	2970	2980	2970	501
595	20241024	113700	396192715	2970	2975	2975	2970	40
596	20241024	113600	396073910	2980	2975	2980	2975	98
597	20241024	113500	395782355	2970	2970	2970	2970	3
598	20241024	113400	395773445	2970	2975	2975	2970	17
599	20241024	113300	395722945	2975	2980	2980	2975	13
600	20241024	113200	395684210	2980	2980	2980	2980	0
601	20241024	113100	395684210	2980	2980	2980	2980	0
602	20241024	113000	395684210	2980	2980	2980	2980	0
603	20241024	112900	395684210	2980	2980	2980	2980	22
604	20241024	112800	395618650	2980	2980	2980	2980	0
605	20241024	112700	395618650	2980	2980	2980	2980	0
606	20241024	112600	395618650	2980	2965	2980	2965	101
607	20241024	112500	395319170	2965	2965	2965	2965	50
608	20241024	112400	395170920	2965	2965	2965	2965	1
609	20241024	112300	395167955	2980	2980	2980	2980	0
610	20241024	112200	395167955	2980	2980	2980	2980	0
611	20241024	112100	395167955	2980	2980	2980	2980	0
612	20241024	112000	395167955	2980	2965	2980	2965	277
613	20241024	111900	394346620	2965	2965	2965	2965	18
614	20241024	111800	394293250	2980	2980	2980	2980	0
615	20241024	111700	394293250	2980	2980	2980	2980	0
616	20241024	111600	394293250	2980	2965	2980	2965	2
617	20241024	111500	394287305	2980	2975	2980	2965	51
618	20241024	111400	394136065	2965	2965	2965	2965	110
619	20241024	111300	393809915	2965	2970	2970	2965	1010
620	20241024	111200	390812755	2980	2980	2980	2980	0
621	20241024	111100	390812755	2980	2980	2980	2980	1
622	20241024	111000	390809775	2965	2975	2975	2965	2212
623	20241024	110900	384241925	2975	2980	2980	2975	23
624	20241024	110800	384173490	2980	2980	2980	2980	135
625	20241024	110700	383771190	2980	2980	2980	2980	0
626	20241024	110600	383771190	2980	2980	2980	2980	1
627	20241024	110500	383768210	2980	2980	2980	2980	0
628	20241024	110400	383768210	2980	2980	2980	2980	0
629	20241024	110300	383768210	2980	2980	2980	2980	100
630	20241024	110200	383470210	2980	2970	2980	2970	77
631	20241024	110100	383241290	2980	2980	2980	2980	204
632	20241024	110000	382633370	2980	2980	2980	2980	269
633	20241024	105900	381831750	2975	2975	2975	2975	90
634	20241024	105800	381564000	2980	2980	2980	2980	50
635	20241024	105700	381415000	2970	2975	2975	2970	147
636	20241024	105600	380977910	2970	2970	2980	2970	182
637	20241024	105500	380437360	2980	2980	2980	2980	0
638	20241024	105400	380437360	2980	2980	2980	2980	17
639	20241024	105300	380386700	2980	2970	2980	2970	4
640	20241024	105200	380374800	2980	2980	2980	2980	0
641	20241024	105100	380374800	2980	2980	2980	2980	0
642	20241024	105000	380374800	2980	2980	2980	2975	903
643	20241024	104900	377683865	2985	2985	2985	2985	1
644	20241024	104800	377680880	2990	2990	2990	2990	0
645	20241024	104700	377680880	2990	2990	2990	2990	0
646	20241024	104600	377680880	2990	2980	2990	2980	407
647	20241024	104500	376466045	2980	2975	2980	2975	24
648	20241024	104400	376394640	2985	2985	2985	2985	0
649	20241024	104300	376394640	2985	2985	2985	2980	143
650	20241024	104200	375967865	2985	2980	2985	2975	56
651	20241024	104100	375801030	2985	2985	2985	2985	0
652	20241024	104000	375801030	2985	2985	2985	2980	403
653	20241024	103900	374600075	2985	2985	2985	2980	27
654	20241024	103800	374519500	2980	2980	2980	2980	30
655	20241024	103700	374430100	2985	2985	2985	2985	0
656	20241024	103600	374430100	2985	2985	2985	2985	0
657	20241024	103500	374430100	2985	2985	2985	2980	12
658	20241024	103400	374394285	2985	2980	2985	2965	75
659	20241024	103300	374171695	2985	2985	2985	2985	1
660	20241024	103200	374168710	2970	2980	2985	2970	52
661	20241024	103100	374014215	2985	2985	2985	2985	0
662	20241024	103000	374014215	2985	2985	2985	2965	1238
663	20241024	102900	370332525	2985	2985	2985	2985	1
664	20241024	102800	370329540	2980	2980	2980	2980	3364
665	20241024	102700	360304820	2980	2980	2980	2980	0
666	20241024	102600	360304820	2980	2975	2980	2965	37
667	20241024	102500	360195010	2980	2970	2980	2970	15
668	20241024	102400	360150390	2980	2980	2980	2980	0
669	20241024	102300	360150390	2980	2980	2980	2975	4
670	20241024	102200	360138475	2970	2975	2980	2970	561
671	20241024	102100	358472045	2980	2980	2980	2980	50
672	20241024	102000	358323045	2985	2985	2985	2985	0
673	20241024	101900	358323045	2985	2980	2985	2980	11
674	20241024	101800	358290260	2980	2975	2980	2970	92
675	20241024	101700	358016605	2975	2975	2980	2975	127
676	20241024	101600	357638775	2980	2975	2980	2975	71
677	20241024	101500	357427545	2980	2980	2980	2980	1
678	20241024	101400	357424565	2980	2980	2980	2980	0
679	20241024	101300	357424565	2980	2980	2980	2980	0
680	20241024	101200	357424565	2980	2975	2980	2975	5
681	20241024	101100	357409675	2980	2975	2985	2975	10
682	20241024	101000	357379895	2985	2975	2985	2975	7
683	20241024	100900	357359060	2985	2985	2985	2985	6
684	20241024	100800	357341150	2985	2985	2985	2960	1427
685	20241024	100700	353110430	2985	2975	2985	2975	11
686	20241024	100600	353077695	2985	2985	2990	2985	202
687	20241024	100500	352474720	2990	2990	2990	2980	375
688	20241024	100400	351356200	2990	2985	2990	2970	959
689	20241024	100300	348496860	2975	2990	2990	2975	202
690	20241024	100200	347895895	2990	2980	2990	2980	2
691	20241024	100100	347889925	2990	2995	2995	2970	2191
692	20241024	100000	341362840	2985	2990	2995	2985	1447
693	20241024	095900	337036300	2990	2980	2990	2980	187
694	20241024	095800	336479030	2985	2995	2995	2985	438
695	20241024	095700	335171380	2990	2995	2995	2990	344
696	20241024	095600	334142805	2990	2990	2990	2990	264
697	20241024	095500	333353445	2990	2990	2990	2990	10
698	20241024	095400	333323545	2990	2990	2990	2990	0
699	20241024	095300	333323545	2990	2985	2990	2985	7
700	20241024	095200	333302645	2985	2985	2990	2985	224
701	20241024	095100	332633990	2990	2985	2990	2985	2481
702	20241024	095000	325228105	2990	2985	2990	2985	50
703	20241024	094900	325078850	2990	2990	2990	2990	108
704	20241024	094800	324755930	2990	2985	2990	2985	104
705	20241024	094700	324445480	2985	2985	2985	2985	21
706	20241024	094600	324382795	2975	2980	2980	2975	147
707	20241024	094500	323944825	2985	2985	2985	2985	300
708	20241024	094400	323049325	2985	2980	2985	2980	2
709	20241024	094300	323043360	2975	2965	2975	2965	174
710	20241024	094200	322526685	2965	2965	2970	2960	44
711	20241024	094100	322396080	2970	2960	2970	2960	12
712	20241024	094000	322360550	2960	2960	2960	2960	167
713	20241024	093900	321866230	2960	2960	2960	2950	7
714	20241024	093800	321845555	2950	2955	2960	2945	347
715	20241024	093700	320822200	2960	2960	2960	2960	101
716	20241024	093600	320523240	2950	2950	2950	2935	3721
717	20241024	093500	309593290	2950	2950	2950	2950	601
718	20241024	093400	307820340	2955	2955	2955	2955	1389
719	20241024	093300	303715845	2960	2960	2965	2955	147
720	20241024	093200	303280765	2965	2965	2965	2965	0
721	20241024	093100	303280765	2965	2945	2965	2940	2080
722	20241024	093000	297157240	2945	2965	2965	2945	114
723	20241024	092900	296820265	2965	2965	2965	2965	50
724	20241024	092800	296672015	2965	2955	2965	2955	198
725	20241024	092700	296086905	2970	2955	2970	2955	318
726	20241024	092600	295147030	2970	2955	2970	2955	477
727	20241024	092500	293737455	2940	2955	2955	2935	1968
728	20241024	092400	287960690	2935	2965	2970	2935	2352
729	20241024	092300	281036580	2965	2970	2970	2950	1686
730	20241024	092200	276060845	2980	2980	2980	2970	389
731	20241024	092100	274904785	2980	2980	2980	2970	107
732	20241024	092000	274585935	2980	2950	2980	2950	1428
733	20241024	091900	270347065	2950	2955	2955	2950	2443
734	20241024	091800	263134705	2960	2975	2975	2960	7272
735	20241024	091700	241571010	2970	2995	2995	2970	6454
736	20241024	091600	222360765	3010	3030	3030	2995	6291
737	20241024	091500	203375365	3050	3000	3050	2995	12853
738	20241024	091400	164596885	3000	3005	3005	3000	1627
739	20241024	091300	159715430	3005	2995	3010	2995	548
740	20241024	091200	158068090	2980	2995	3010	2980	159
741	20241024	091100	157593395	2980	2980	2980	2980	3
742	20241024	091000	157584455	2975	2995	2995	2975	355
743	20241024	090900	156526240	2990	2990	3010	2980	4952
744	20241024	090800	141715970	3010	3010	3020	2985	1486
745	20241024	090700	137249605	3010	2980	3010	2980	2098
746	20241024	090600	130981000	2980	2980	2980	2975	1263
747	20241024	090500	127222285	2980	2980	2980	2980	207
748	20241024	090400	126605425	2980	2985	2985	2965	2813
749	20241024	090300	118237595	2990	2995	2995	2985	1886
750	20241024	090200	112599050	3000	3015	3020	3000	1282
751	20241024	090100	108741085	3015	2980	3015	2975	22566
752	20241024	090000	41345345	2975	3000	3010	2975	12558