KissMeData/302550/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211200	315371445	2995	2995	2995	2995	2404
3	20241014	211100	315371445	2995	2995	2995	2995	0
4	20241014	211000	315371445	2995	2995	2995	2995	0
5	20241014	210900	315371445	2995	2995	2995	2995	0
6	20241014	210800	315371445	2995	2995	2995	2995	0
7	20241014	210700	315371445	2995	2995	2995	2995	0
8	20241014	210600	315371445	2995	2995	2995	2995	0
9	20241014	210500	315371445	2995	2995	2995	2995	0
10	20241014	210400	315371445	2995	2995	2995	2995	0
11	20241014	210300	315371445	2995	2995	2995	2995	0
12	20241014	210200	315371445	2995	2995	2995	2995	0
13	20241014	210100	315371445	2995	2995	2995	2995	0
14	20241014	210000	315371445	2995	2995	2995	2995	0
15	20241014	205900	315371445	2995	2995	2995	2995	0
16	20241014	205800	315371445	2995	2995	2995	2995	0
17	20241014	205700	315371445	2995	2995	2995	2995	0
18	20241014	205600	315371445	2995	2995	2995	2995	0
19	20241014	205500	315371445	2995	2995	2995	2995	0
20	20241014	205400	315371445	2995	2995	2995	2995	0
21	20241014	205300	315371445	2995	2995	2995	2995	0
22	20241014	205200	315371445	2995	2995	2995	2995	0
23	20241014	205100	315371445	2995	2995	2995	2995	0
24	20241014	205000	315371445	2995	2995	2995	2995	0
25	20241014	204900	315371445	2995	2995	2995	2995	0
26	20241014	204800	315371445	2995	2995	2995	2995	0
27	20241014	204700	315371445	2995	2995	2995	2995	0
28	20241014	204600	315371445	2995	2995	2995	2995	0
29	20241014	204500	315371445	2995	2995	2995	2995	0
30	20241014	204400	315371445	2995	2995	2995	2995	0
31	20241014	204300	315371445	2995	2995	2995	2995	0
32	20241014	204200	315371445	2995	2995	2995	2995	2404
33	20241014	204100	315371445	2995	2995	2995	2995	0
34	20241014	204000	315371445	2995	2995	2995	2995	0
35	20241014	203900	315371445	2995	2995	2995	2995	0
36	20241014	203800	315371445	2995	2995	2995	2995	0
37	20241014	203700	315371445	2995	2995	2995	2995	0
38	20241014	203600	315371445	2995	2995	2995	2995	0
39	20241014	203500	315371445	2995	2995	2995	2995	0
40	20241014	203400	315371445	2995	2995	2995	2995	0
41	20241014	203300	315371445	2995	2995	2995	2995	0
42	20241014	203200	315371445	2995	2995	2995	2995	0
43	20241014	203100	315371445	2995	2995	2995	2995	0
44	20241014	203000	315371445	2995	2995	2995	2995	0
45	20241014	202900	315371445	2995	2995	2995	2995	0
46	20241014	202800	315371445	2995	2995	2995	2995	0
47	20241014	202700	315371445	2995	2995	2995	2995	0
48	20241014	202600	315371445	2995	2995	2995	2995	0
49	20241014	202500	315371445	2995	2995	2995	2995	0
50	20241014	202400	315371445	2995	2995	2995	2995	0
51	20241014	202300	315371445	2995	2995	2995	2995	0
52	20241014	202200	315371445	2995	2995	2995	2995	0
53	20241014	202100	315371445	2995	2995	2995	2995	0
54	20241014	202000	315371445	2995	2995	2995	2995	0
55	20241014	201900	315371445	2995	2995	2995	2995	0
56	20241014	201800	315371445	2995	2995	2995	2995	0
57	20241014	201700	315371445	2995	2995	2995	2995	0
58	20241014	201600	315371445	2995	2995	2995	2995	0
59	20241014	201500	315371445	2995	2995	2995	2995	0
60	20241014	201400	315371445	2995	2995	2995	2995	0
61	20241014	201300	315371445	2995	2995	2995	2995	0
62	20241014	201200	315371445	2995	2995	2995	2995	2404
63	20241014	201100	315371445	2995	2995	2995	2995	0
64	20241014	201000	315371445	2995	2995	2995	2995	0
65	20241014	200900	315371445	2995	2995	2995	2995	0
66	20241014	200800	315371445	2995	2995	2995	2995	0
67	20241014	200700	315371445	2995	2995	2995	2995	0
68	20241014	200600	315371445	2995	2995	2995	2995	0
69	20241014	200500	315371445	2995	2995	2995	2995	0
70	20241014	200400	315371445	2995	2995	2995	2995	0
71	20241014	200300	315371445	2995	2995	2995	2995	0
72	20241014	200200	315371445	2995	2995	2995	2995	0
73	20241014	200100	315371445	2995	2995	2995	2995	0
74	20241014	200000	315371445	2995	2995	2995	2995	0
75	20241014	195900	315371445	2995	2995	2995	2995	0
76	20241014	195800	315371445	2995	2995	2995	2995	0
77	20241014	195700	315371445	2995	2995	2995	2995	0
78	20241014	195600	315371445	2995	2995	2995	2995	0
79	20241014	195500	315371445	2995	2995	2995	2995	0
80	20241014	195400	315371445	2995	2995	2995	2995	0
81	20241014	195300	315371445	2995	2995	2995	2995	0
82	20241014	195200	315371445	2995	2995	2995	2995	0
83	20241014	195100	315371445	2995	2995	2995	2995	0
84	20241014	195000	315371445	2995	2995	2995	2995	0
85	20241014	194900	315371445	2995	2995	2995	2995	0
86	20241014	194800	315371445	2995	2995	2995	2995	0
87	20241014	194700	315371445	2995	2995	2995	2995	0
88	20241014	194600	315371445	2995	2995	2995	2995	0
89	20241014	194500	315371445	2995	2995	2995	2995	0
90	20241014	194400	315371445	2995	2995	2995	2995	0
91	20241014	194300	315371445	2995	2995	2995	2995	0
92	20241014	194200	315371445	2995	2995	2995	2995	2404
93	20241014	194100	315371445	2995	2995	2995	2995	0
94	20241014	194000	315371445	2995	2995	2995	2995	0
95	20241014	193900	315371445	2995	2995	2995	2995	0
96	20241014	193800	315371445	2995	2995	2995	2995	0
97	20241014	193700	315371445	2995	2995	2995	2995	0
98	20241014	193600	315371445	2995	2995	2995	2995	0
99	20241014	193500	315371445	2995	2995	2995	2995	0
100	20241014	193400	315371445	2995	2995	2995	2995	0
101	20241014	193300	315371445	2995	2995	2995	2995	0
102	20241014	193200	315371445	2995	2995	2995	2995	0
103	20241014	193100	315371445	2995	2995	2995	2995	0
104	20241014	193000	315371445	2995	2995	2995	2995	0
105	20241014	192900	315371445	2995	2995	2995	2995	0
106	20241014	192800	315371445	2995	2995	2995	2995	0
107	20241014	192700	315371445	2995	2995	2995	2995	0
108	20241014	192600	315371445	2995	2995	2995	2995	0
109	20241014	192500	315371445	2995	2995	2995	2995	0
110	20241014	192400	315371445	2995	2995	2995	2995	0
111	20241014	192300	315371445	2995	2995	2995	2995	0
112	20241014	192200	315371445	2995	2995	2995	2995	0
113	20241014	192100	315371445	2995	2995	2995	2995	0
114	20241014	192000	315371445	2995	2995	2995	2995	0
115	20241014	191900	315371445	2995	2995	2995	2995	0
116	20241014	191800	315371445	2995	2995	2995	2995	0
117	20241014	191700	315371445	2995	2995	2995	2995	0
118	20241014	191600	315371445	2995	2995	2995	2995	0
119	20241014	191500	315371445	2995	2995	2995	2995	0
120	20241014	191400	315371445	2995	2995	2995	2995	0
121	20241014	191300	315371445	2995	2995	2995	2995	0
122	20241014	191200	315371445	2995	2995	2995	2995	2404
123	20241014	191100	315371445	2995	2995	2995	2995	0
124	20241014	191000	315371445	2995	2995	2995	2995	0
125	20241014	190900	315371445	2995	2995	2995	2995	0
126	20241014	190800	315371445	2995	2995	2995	2995	0
127	20241014	190700	315371445	2995	2995	2995	2995	0
128	20241014	190600	315371445	2995	2995	2995	2995	0
129	20241014	190500	315371445	2995	2995	2995	2995	0
130	20241014	190400	315371445	2995	2995	2995	2995	0
131	20241014	190300	315371445	2995	2995	2995	2995	0
132	20241014	190200	315371445	2995	2995	2995	2995	0
133	20241014	190100	315371445	2995	2995	2995	2995	0
134	20241014	190000	315371445	2995	2995	2995	2995	0
135	20241014	185900	315371445	2995	2995	2995	2995	0
136	20241014	185800	315371445	2995	2995	2995	2995	0
137	20241014	185700	315371445	2995	2995	2995	2995	0
138	20241014	185600	315371445	2995	2995	2995	2995	0
139	20241014	185500	315371445	2995	2995	2995	2995	0
140	20241014	185400	315371445	2995	2995	2995	2995	0
141	20241014	185300	315371445	2995	2995	2995	2995	0
142	20241014	185200	315371445	2995	2995	2995	2995	0
143	20241014	185100	315371445	2995	2995	2995	2995	0
144	20241014	185000	315371445	2995	2995	2995	2995	0
145	20241014	184900	315371445	2995	2995	2995	2995	0
146	20241014	184800	315371445	2995	2995	2995	2995	0
147	20241014	184700	315371445	2995	2995	2995	2995	0
148	20241014	184600	315371445	2995	2995	2995	2995	0
149	20241014	184500	315371445	2995	2995	2995	2995	0
150	20241014	184400	315371445	2995	2995	2995	2995	0
151	20241014	184300	315371445	2995	2995	2995	2995	0
152	20241014	184200	315371445	2995	2995	2995	2995	2404
153	20241014	184100	315371445	2995	2995	2995	2995	0
154	20241014	184000	315371445	2995	2995	2995	2995	0
155	20241014	183900	315371445	2995	2995	2995	2995	0
156	20241014	183800	315371445	2995	2995	2995	2995	0
157	20241014	183700	315371445	2995	2995	2995	2995	0
158	20241014	183600	315371445	2995	2995	2995	2995	0
159	20241014	183500	315371445	2995	2995	2995	2995	0
160	20241014	183400	315371445	2995	2995	2995	2995	0
161	20241014	183300	315371445	2995	2995	2995	2995	0
162	20241014	183200	315371445	2995	2995	2995	2995	0
163	20241014	183100	315371445	2995	2995	2995	2995	0
164	20241014	183000	315371445	2995	2995	2995	2995	0
165	20241014	182900	315371445	2995	2995	2995	2995	0
166	20241014	182800	315371445	2995	2995	2995	2995	0
167	20241014	182700	315371445	2995	2995	2995	2995	0
168	20241014	182600	315371445	2995	2995	2995	2995	0
169	20241014	182500	315371445	2995	2995	2995	2995	0
170	20241014	182400	315371445	2995	2995	2995	2995	0
171	20241014	182300	315371445	2995	2995	2995	2995	0
172	20241014	182200	315371445	2995	2995	2995	2995	0
173	20241014	182100	315371445	2995	2995	2995	2995	0
174	20241014	182000	315371445	2995	2995	2995	2995	0
175	20241014	181900	315371445	2995	2995	2995	2995	0
176	20241014	181800	315371445	2995	2995	2995	2995	0
177	20241014	181700	315371445	2995	2995	2995	2995	0
178	20241014	181600	315371445	2995	2995	2995	2995	0
179	20241014	181500	315371445	2995	2995	2995	2995	0
180	20241014	181400	315371445	2995	2995	2995	2995	0
181	20241014	181300	315371445	2995	2995	2995	2995	0
182	20241014	181200	315371445	2995	2995	2995	2995	2404
183	20241014	181100	315371445	2995	2995	2995	2995	0
184	20241014	181000	315371445	2995	2995	2995	2995	0
185	20241014	180900	315371445	2995	2995	2995	2995	0
186	20241014	180800	315371445	2995	2995	2995	2995	0
187	20241014	180700	315371445	2995	2995	2995	2995	0
188	20241014	180600	315371445	2995	2995	2995	2995	0
189	20241014	180500	315371445	2995	2995	2995	2995	0
190	20241014	180400	315371445	2995	2995	2995	2995	0
191	20241014	180300	315371445	2995	2995	2995	2995	0
192	20241014	180200	315371445	2995	2995	2995	2995	0
193	20241014	180100	315371445	2995	2995	2995	2995	0
194	20241014	180000	315371445	2995	2995	2995	2995	0
195	20241014	175900	315371445	2995	2995	2995	2995	0
196	20241014	175800	315371445	2995	2995	2995	2995	0
197	20241014	175700	315371445	2995	2995	2995	2995	0
198	20241014	175600	315371445	2995	2995	2995	2995	0
199	20241014	175500	315371445	2995	2995	2995	2995	0
200	20241014	175400	315371445	2995	2995	2995	2995	0
201	20241014	175300	315371445	2995	2995	2995	2995	0
202	20241014	175200	315371445	2995	2995	2995	2995	0
203	20241014	175100	315371445	2995	2995	2995	2995	0
204	20241014	175000	315371445	2995	2995	2995	2995	0
205	20241014	174900	315371445	2995	2995	2995	2995	0
206	20241014	174800	315371445	2995	2995	2995	2995	0
207	20241014	174700	315371445	2995	2995	2995	2995	0
208	20241014	174600	315371445	2995	2995	2995	2995	0
209	20241014	174500	315371445	2995	2995	2995	2995	0
210	20241014	174400	315371445	2995	2995	2995	2995	0
211	20241014	174300	315371445	2995	2995	2995	2995	0
212	20241014	174200	315371445	2995	2995	2995	2995	2404
213	20241014	174100	315371445	2995	2995	2995	2995	0
214	20241014	174000	315371445	2995	2995	2995	2995	0
215	20241014	173900	315371445	2995	2995	2995	2995	0
216	20241014	173800	315371445	2995	2995	2995	2995	0
217	20241014	173700	315371445	2995	2995	2995	2995	0
218	20241014	173600	315371445	2995	2995	2995	2995	0
219	20241014	173500	315371445	2995	2995	2995	2995	0
220	20241014	173400	315371445	2995	2995	2995	2995	0
221	20241014	173300	315371445	2995	2995	2995	2995	0
222	20241014	173200	315371445	2995	2995	2995	2995	0
223	20241014	173100	315371445	2995	2995	2995	2995	0
224	20241014	173000	315371445	2995	2995	2995	2995	0
225	20241014	172900	315371445	2995	2995	2995	2995	0
226	20241014	172800	315371445	2995	2995	2995	2995	0
227	20241014	172700	315371445	2995	2995	2995	2995	0
228	20241014	172600	315371445	2995	2995	2995	2995	0
229	20241014	172500	315371445	2995	2995	2995	2995	0
230	20241014	172400	315371445	2995	2995	2995	2995	0
231	20241014	172300	315371445	2995	2995	2995	2995	0
232	20241014	172200	315371445	2995	2995	2995	2995	0
233	20241014	172100	315371445	2995	2995	2995	2995	0
234	20241014	172000	315371445	2995	2995	2995	2995	0
235	20241014	171900	315371445	2995	2995	2995	2995	0
236	20241014	171800	315371445	2995	2995	2995	2995	0
237	20241014	171700	315371445	2995	2995	2995	2995	0
238	20241014	171600	315371445	2995	2995	2995	2995	0
239	20241014	171500	315371445	2995	2995	2995	2995	0
240	20241014	171400	315371445	2995	2995	2995	2995	0
241	20241014	171300	315371445	2995	2995	2995	2995	0
242	20241014	171200	315371445	2995	2995	2995	2995	2404
243	20241014	171100	315371445	2995	2995	2995	2995	0
244	20241014	171000	315371445	2995	2995	2995	2995	0
245	20241014	170900	315371445	2995	2995	2995	2995	0
246	20241014	170800	315371445	2995	2995	2995	2995	0
247	20241014	170700	315371445	2995	2995	2995	2995	0
248	20241014	170600	315371445	2995	2995	2995	2995	0
249	20241014	170500	315371445	2995	2995	2995	2995	0
250	20241014	170400	315371445	2995	2995	2995	2995	0
251	20241014	170300	315371445	2995	2995	2995	2995	0
252	20241014	170200	315371445	2995	2995	2995	2995	0
253	20241014	170100	315371445	2995	2995	2995	2995	0
254	20241014	170000	315371445	2995	2995	2995	2995	0
255	20241014	165900	315371445	2995	2995	2995	2995	0
256	20241014	165800	315371445	2995	2995	2995	2995	0
257	20241014	165700	315371445	2995	2995	2995	2995	0
258	20241014	165600	315371445	2995	2995	2995	2995	0
259	20241014	165500	315371445	2995	2995	2995	2995	0
260	20241014	165400	315371445	2995	2995	2995	2995	0
261	20241014	165300	315371445	2995	2995	2995	2995	0
262	20241014	165200	315371445	2995	2995	2995	2995	0
263	20241014	165100	315371445	2995	2995	2995	2995	0
264	20241014	165000	315371445	2995	2995	2995	2995	0
265	20241014	164900	315371445	2995	2995	2995	2995	0
266	20241014	164800	315371445	2995	2995	2995	2995	0
267	20241014	164700	315371445	2995	2995	2995	2995	0
268	20241014	164600	315371445	2995	2995	2995	2995	0
269	20241014	164500	315371445	2995	2995	2995	2995	0
270	20241014	164400	315371445	2995	2995	2995	2995	0
271	20241014	164300	315371445	2995	2995	2995	2995	0
272	20241014	164200	315371445	2995	2995	2995	2995	2404
273	20241014	164100	315371445	2995	2995	2995	2995	0
274	20241014	164000	315371445	2995	2995	2995	2995	0
275	20241014	163900	315371445	2995	2995	2995	2995	0
276	20241014	163800	315371445	2995	2995	2995	2995	0
277	20241014	163700	315371445	2995	2995	2995	2995	0
278	20241014	163600	315371445	2995	2995	2995	2995	0
279	20241014	163500	315371445	2995	2995	2995	2995	0
280	20241014	163400	315371445	2995	2995	2995	2995	0
281	20241014	163300	315371445	2995	2995	2995	2995	0
282	20241014	163200	315371445	2995	2995	2995	2995	0
283	20241014	163100	315371445	2995	2995	2995	2995	0
284	20241014	163000	315371445	2995	2995	2995	2995	0
285	20241014	162900	315371445	2995	2995	2995	2995	0
286	20241014	162800	315371445	2995	2995	2995	2995	0
287	20241014	162700	315371445	2995	2995	2995	2995	0
288	20241014	162600	315371445	2995	2995	2995	2995	0
289	20241014	162500	315371445	2995	2995	2995	2995	0
290	20241014	162400	315371445	2995	2995	2995	2995	0
291	20241014	162300	315371445	2995	2995	2995	2995	0
292	20241014	162200	315371445	2995	2995	2995	2995	0
293	20241014	162100	315371445	2995	2995	2995	2995	0
294	20241014	162000	315371445	2995	2995	2995	2995	0
295	20241014	161900	315371445	2995	2995	2995	2995	0
296	20241014	161800	315371445	2995	2995	2995	2995	0
297	20241014	161700	315371445	2995	2995	2995	2995	0
298	20241014	161600	315371445	2995	2995	2995	2995	0
299	20241014	161500	315371445	2995	2995	2995	2995	0
300	20241014	161400	315371445	2995	2995	2995	2995	0
301	20241014	161300	315371445	2995	2995	2995	2995	0
302	20241014	161200	315371445	2995	2995	2995	2995	2404
303	20241014	161100	315371445	2995	2995	2995	2995	0
304	20241014	161000	315371445	2995	2995	2995	2995	0
305	20241014	160900	315371445	2995	2995	2995	2995	0
306	20241014	160800	315371445	2995	2995	2995	2995	0
307	20241014	160700	315371445	2995	2995	2995	2995	0
308	20241014	160600	315371445	2995	2995	2995	2995	0
309	20241014	160500	315371445	2995	2995	2995	2995	0
310	20241014	160400	315371445	2995	2995	2995	2995	0
311	20241014	160300	315371445	2995	2995	2995	2995	0
312	20241014	160200	315371445	2995	2995	2995	2995	0
313	20241014	160100	315371445	2995	2995	2995	2995	0
314	20241014	160000	315371445	2995	2995	2995	2995	0
315	20241014	155900	315371445	2995	2995	2995	2995	0
316	20241014	155800	315371445	2995	2995	2995	2995	0
317	20241014	155700	315371445	2995	2995	2995	2995	0
318	20241014	155600	315371445	2995	2995	2995	2995	0
319	20241014	155500	315371445	2995	2995	2995	2995	0
320	20241014	155400	315371445	2995	2995	2995	2995	0
321	20241014	155300	315371445	2995	2995	2995	2995	0
322	20241014	155200	315371445	2995	2995	2995	2995	0
323	20241014	155100	315371445	2995	2995	2995	2995	0
324	20241014	155000	315371445	2995	2995	2995	2995	0
325	20241014	154900	315371445	2995	2995	2995	2995	0
326	20241014	154800	315371445	2995	2995	2995	2995	0
327	20241014	154700	315371445	2995	2995	2995	2995	0
328	20241014	154600	315371445	2995	2995	2995	2995	0
329	20241014	154500	315371445	2995	2995	2995	2995	0
330	20241014	154400	315371445	2995	2995	2995	2995	0
331	20241014	154300	315371445	2995	2995	2995	2995	0
332	20241014	154200	315371445	2995	2995	2995	2995	2404
333	20241014	154100	315371445	2995	2995	2995	2995	0
334	20241014	154000	315371445	2995	2995	2995	2995	0
335	20241014	153900	315371445	2995	2995	2995	2995	0
336	20241014	153800	315371445	2995	2995	2995	2995	0
337	20241014	153700	315371445	2995	2995	2995	2995	0
338	20241014	153600	315371445	2995	2995	2995	2995	0
339	20241014	153500	315371445	2995	2995	2995	2995	0
340	20241014	153400	315371445	2995	2995	2995	2995	0
341	20241014	153300	315371445	2995	2995	2995	2995	0
342	20241014	153200	315371445	2995	2995	2995	2995	0
343	20241014	153100	315371445	2995	2995	2995	2995	0
344	20241014	153000	315371445	2995	2995	2995	2995	2404
345	20241014	152900	308171465	3025	3025	3025	3025	0
346	20241014	152800	308171465	3025	3025	3025	3025	0
347	20241014	152700	308171465	3025	3025	3025	3025	0
348	20241014	152600	308171465	3025	3025	3025	3025	0
349	20241014	152500	308171465	3025	3025	3025	3025	0
350	20241014	152400	308171465	3025	3025	3025	3025	0
351	20241014	152300	308171465	3025	3025	3025	3025	0
352	20241014	152200	308171465	3025	3025	3025	3025	0
353	20241014	152100	308171465	3025	3025	3025	3025	0
354	20241014	152000	308171465	3025	3025	3025	3025	0
355	20241014	151900	308171465	3025	3025	3025	3025	0
356	20241014	151800	308171465	3025	3025	3025	3025	10
357	20241014	151700	308141215	3025	3020	3025	3020	309
358	20241014	151600	307207990	3020	3025	3025	3020	14
359	20241014	151500	307165675	3025	3025	3025	3025	1
360	20241014	151400	307162650	3010	3010	3010	3010	100
361	20241014	151300	306861650	3010	3010	3010	3010	206
362	20241014	151200	306241590	3025	3025	3025	3025	0
363	20241014	151100	306241590	3025	3025	3025	3025	0
364	20241014	151000	306241590	3025	3025	3025	3025	0
365	20241014	150900	306241590	3025	3025	3025	3025	0
366	20241014	150800	306241590	3025	3025	3025	3025	0
367	20241014	150700	306241590	3025	3025	3025	3025	0
368	20241014	150600	306241590	3025	3025	3025	3025	0
369	20241014	150500	306241590	3025	3025	3025	3025	0
370	20241014	150400	306241590	3025	3025	3025	3025	1
371	20241014	150300	306238565	3015	3015	3015	3015	0
372	20241014	150200	306238565	3015	3015	3015	3015	730
373	20241014	150100	304037615	3015	3015	3015	3015	0
374	20241014	150000	304037615	3015	3015	3015	3015	33
375	20241014	145900	303938120	3025	3025	3025	3025	0
376	20241014	145800	303938120	3025	3025	3025	3025	0
377	20241014	145700	303938120	3025	3025	3025	3025	0
378	20241014	145600	303938120	3025	3025	3025	3025	0
379	20241014	145500	303938120	3025	3025	3025	3025	0
380	20241014	145400	303938120	3025	3025	3025	3025	0
381	20241014	145300	303938120	3025	3025	3025	3025	1
382	20241014	145200	303935095	3030	3030	3030	3030	0
383	20241014	145100	303935095	3030	3030	3030	3030	15
384	20241014	145000	303889645	3030	3030	3030	3030	0
385	20241014	144900	303889645	3030	3030	3030	3030	34
386	20241014	144800	303786625	3030	3030	3030	3030	0
387	20241014	144700	303786625	3030	3030	3030	3030	0
388	20241014	144600	303786625	3030	3030	3030	3030	0
389	20241014	144500	303786625	3030	3030	3030	3030	0
390	20241014	144400	303786625	3030	3030	3030	3030	0
391	20241014	144300	303786625	3030	3030	3030	3030	0
392	20241014	144200	303786625	3030	3030	3030	3030	0
393	20241014	144100	303786625	3030	3030	3030	3030	0
394	20241014	144000	303786625	3030	3030	3030	3030	0
395	20241014	143900	303786625	3030	3030	3030	3030	0
396	20241014	143800	303786625	3030	3030	3030	3030	0
397	20241014	143700	303786625	3030	3030	3030	3030	0
398	20241014	143600	303786625	3030	3030	3030	3030	0
399	20241014	143500	303786625	3030	3030	3030	3030	0
400	20241014	143400	303786625	3030	3030	3030	3030	0
401	20241014	143300	303786625	3030	3030	3030	3030	0
402	20241014	143200	303786625	3030	3030	3030	3030	0
403	20241014	143100	303786625	3030	3030	3030	3030	0
404	20241014	143000	303786625	3030	3030	3030	3030	0
405	20241014	142900	303786625	3030	3030	3030	3030	0
406	20241014	142800	303786625	3030	3030	3030	3030	95
407	20241014	142700	303498775	3030	3030	3030	3030	0
408	20241014	142600	303498775	3030	3030	3030	3030	1
409	20241014	142500	303495745	3015	3015	3015	3015	0
410	20241014	142400	303495745	3015	3015	3015	3015	0
411	20241014	142300	303495745	3015	3015	3015	3015	0
412	20241014	142200	303495745	3015	3015	3015	3015	0
413	20241014	142100	303495745	3015	3015	3015	3015	0
414	20241014	142000	303495745	3015	3015	3015	3015	0
415	20241014	141900	303495745	3015	3015	3015	3015	0
416	20241014	141800	303495745	3015	3015	3015	3015	291
417	20241014	141700	302618380	3015	3020	3020	3010	1209
418	20241014	141600	298973655	3010	3030	3030	3010	1500
419	20241014	141500	294457930	3040	3040	3040	3040	0
420	20241014	141400	294457930	3040	3040	3040	3040	0
421	20241014	141300	294457930	3040	3040	3040	3040	0
422	20241014	141200	294457930	3040	3040	3040	3040	0
423	20241014	141100	294457930	3040	3040	3040	3040	0
424	20241014	141000	294457930	3040	3040	3040	3040	100
425	20241014	140900	294153930	3030	3030	3030	3030	0
426	20241014	140800	294153930	3030	3030	3030	3030	0
427	20241014	140700	294153930	3030	3030	3030	3030	250
428	20241014	140600	293396430	3030	3030	3030	3030	0
429	20241014	140500	293396430	3030	3030	3030	3030	0
430	20241014	140400	293396430	3030	3030	3030	3030	0
431	20241014	140300	293396430	3030	3030	3030	3030	0
432	20241014	140200	293396430	3030	3030	3030	3030	220
433	20241014	140100	292729830	3045	3045	3045	3045	0
434	20241014	140000	292729830	3045	3045	3045	3045	0
435	20241014	135900	292729830	3045	3045	3045	3045	1
436	20241014	135800	292726785	3030	3030	3030	3030	0
437	20241014	135700	292726785	3030	3030	3030	3030	70
438	20241014	135600	292514685	3030	3030	3030	3030	0
439	20241014	135500	292514685	3030	3030	3030	3030	0
440	20241014	135400	292514685	3030	3030	3030	3030	0
441	20241014	135300	292514685	3030	3030	3030	3030	0
442	20241014	135200	292514685	3030	3030	3030	3030	0
443	20241014	135100	292514685	3030	3030	3030	3030	0
444	20241014	135000	292514685	3030	3030	3030	3030	1774
445	20241014	134900	287139465	3030	3030	3030	3030	0
446	20241014	134800	287139465	3030	3030	3030	3030	0
447	20241014	134700	287139465	3030	3030	3030	3030	0
448	20241014	134600	287139465	3030	3030	3030	3030	0
449	20241014	134500	287139465	3030	3030	3030	3030	0
450	20241014	134400	287139465	3030	3030	3030	3030	0
451	20241014	134300	287139465	3030	3035	3035	3030	2416
452	20241014	134200	279818515	3040	3045	3045	3040	12
453	20241014	134100	279782030	3045	3045	3045	3045	0
454	20241014	134000	279782030	3045	3045	3045	3045	0
455	20241014	133900	279782030	3045	3040	3045	3040	3
456	20241014	133800	279772905	3040	3035	3040	3035	6
457	20241014	133700	279754690	3035	3035	3035	3035	0
458	20241014	133600	279754690	3035	3035	3035	3035	11
459	20241014	133500	279721305	3040	3040	3040	3040	0
460	20241014	133400	279721305	3040	3040	3040	3040	0
461	20241014	133300	279721305	3040	3040	3040	3040	0
462	20241014	133200	279721305	3040	3040	3040	3040	0
463	20241014	133100	279721305	3040	3040	3040	3040	0
464	20241014	133000	279721305	3040	3040	3040	3040	6
465	20241014	132900	279703065	3045	3045	3045	3045	0
466	20241014	132800	279703065	3045	3040	3045	3040	17
467	20241014	132700	279651380	3040	3040	3040	3040	0
468	20241014	132600	279651380	3040	3040	3040	3040	4
469	20241014	132500	279639220	3040	3040	3040	3040	0
470	20241014	132400	279639220	3040	3040	3040	3040	500
471	20241014	132300	278119220	3040	3040	3040	3040	0
472	20241014	132200	278119220	3040	3040	3040	3040	0
473	20241014	132100	278119220	3040	3040	3040	3040	0
474	20241014	132000	278119220	3040	3040	3040	3040	0
475	20241014	131900	278119220	3040	3040	3040	3040	0
476	20241014	131800	278119220	3040	3035	3040	3035	3
477	20241014	131700	278110110	3040	3040	3040	3040	19
478	20241014	131600	278052350	3040	3040	3040	3040	362
479	20241014	131500	276951870	3040	3040	3040	3040	101
480	20241014	131400	276644830	3035	3035	3035	3035	0
481	20241014	131300	276644830	3035	3035	3035	3035	0
482	20241014	131200	276644830	3035	3035	3035	3035	0
483	20241014	131100	276644830	3035	3035	3035	3035	0
484	20241014	131000	276644830	3035	3035	3035	3035	0
485	20241014	130900	276644830	3035	3035	3035	3035	0
486	20241014	130800	276644830	3035	3035	3035	3035	0
487	20241014	130700	276644830	3035	3020	3035	3020	2270
488	20241014	130600	269774095	3020	3020	3020	3020	0
489	20241014	130500	269774095	3020	3020	3020	3020	0
490	20241014	130400	269774095	3020	3020	3020	3020	0
491	20241014	130300	269774095	3020	3020	3020	3020	1
492	20241014	130200	269771075	3020	3020	3020	3020	0
493	20241014	130100	269771075	3020	3020	3020	3020	0
494	20241014	130000	269771075	3020	3015	3020	3015	29
495	20241014	125900	269683635	3010	3010	3010	3010	0
496	20241014	125800	269683635	3010	3010	3010	3010	0
497	20241014	125700	269683635	3010	3010	3010	3010	5
498	20241014	125600	269668585	3010	3010	3010	3010	0
499	20241014	125500	269668585	3010	3010	3010	3010	27
500	20241014	125400	269587315	3015	3015	3015	3015	0
501	20241014	125300	269587315	3015	3015	3015	3015	0
502	20241014	125200	269587315	3015	3015	3015	3015	0
503	20241014	125100	269587315	3015	3015	3015	3015	0
504	20241014	125000	269587315	3015	3015	3015	3015	0
505	20241014	124900	269587315	3015	3015	3015	3015	0
506	20241014	124800	269587315	3015	3015	3015	3015	0
507	20241014	124700	269587315	3015	3015	3015	3015	0
508	20241014	124600	269587315	3015	3015	3015	3015	0
509	20241014	124500	269587315	3015	3015	3015	3015	142
510	20241014	124400	269159185	3015	3015	3015	3015	32
511	20241014	124300	269062705	3020	3020	3020	3020	1
512	20241014	124200	269059685	3020	3020	3020	3020	0
513	20241014	124100	269059685	3020	3020	3020	3020	34
514	20241014	124000	268957005	3020	3020	3020	3020	0
515	20241014	123900	268957005	3020	3020	3020	3020	0
516	20241014	123800	268957005	3020	3020	3020	3020	0
517	20241014	123700	268957005	3020	3020	3020	3020	5
518	20241014	123600	268941905	3015	3015	3015	3015	0
519	20241014	123500	268941905	3015	3015	3015	3015	23
520	20241014	123400	268872560	3020	3020	3020	3020	0
521	20241014	123300	268872560	3020	3020	3020	3020	0
522	20241014	123200	268872560	3020	3015	3020	3015	25
523	20241014	123100	268797180	3010	3010	3010	3010	336
524	20241014	123000	267785820	3015	3015	3015	3015	1
525	20241014	122900	267782805	3010	3010	3010	3010	4
526	20241014	122800	267770765	3015	3015	3015	3015	1
527	20241014	122700	267767750	3015	3015	3015	3010	42
528	20241014	122600	267641125	3015	3015	3015	3015	0
529	20241014	122500	267641125	3015	3015	3015	3015	0
530	20241014	122400	267641125	3015	3015	3015	3015	0
531	20241014	122300	267641125	3015	3015	3015	3015	0
532	20241014	122200	267641125	3015	3015	3015	3015	22
533	20241014	122100	267574795	3015	3015	3015	3015	0
534	20241014	122000	267574795	3015	3015	3015	3015	0
535	20241014	121900	267574795	3015	3015	3015	3015	0
536	20241014	121800	267574795	3015	3015	3015	3015	0
537	20241014	121700	267574795	3015	3015	3015	3015	0
538	20241014	121600	267574795	3015	3015	3015	3015	0
539	20241014	121500	267574795	3015	3015	3015	3015	0
540	20241014	121400	267574795	3015	3015	3015	3015	0
541	20241014	121300	267574795	3015	3015	3015	3015	0
542	20241014	121200	267574795	3015	3015	3015	3015	0
543	20241014	121100	267574795	3015	3015	3015	3015	0
544	20241014	121000	267574795	3015	3015	3015	3015	1
545	20241014	120900	267571780	3015	3015	3015	3015	0
546	20241014	120800	267571780	3015	3015	3015	3015	0
547	20241014	120700	267571780	3015	3015	3015	3015	1
548	20241014	120600	267568765	3000	3000	3000	3000	0
549	20241014	120500	267568765	3000	3000	3000	3000	52
550	20241014	120400	267412765	3000	3000	3000	3000	17
551	20241014	120300	267361765	3000	3000	3000	3000	1
552	20241014	120200	267358765	2995	2995	2995	2995	85
553	20241014	120100	267104190	3000	3000	3000	3000	0
554	20241014	120000	267104190	3000	3000	3000	3000	0
555	20241014	115900	267104190	3000	3000	3000	3000	2
556	20241014	115800	267098190	3000	3000	3000	3000	0
557	20241014	115700	267098190	3000	3000	3000	3000	0
558	20241014	115600	267098190	3000	3000	3000	3000	0
559	20241014	115500	267098190	3000	3000	3000	3000	0
560	20241014	115400	267098190	3000	3000	3000	3000	0
561	20241014	115300	267098190	3000	3000	3000	3000	0
562	20241014	115200	267098190	3000	3000	3000	3000	0
563	20241014	115100	267098190	3000	3000	3000	3000	0
564	20241014	115000	267098190	3000	3000	3000	3000	1
565	20241014	114900	267095190	2990	2990	2990	2990	0
566	20241014	114800	267095190	2990	2990	2990	2990	0
567	20241014	114700	267095190	2990	2990	2990	2990	0
568	20241014	114600	267095190	2990	2995	2995	2990	5000
569	20241014	114500	252139175	3000	3000	3000	3000	0
570	20241014	114400	252139175	3000	3000	3000	3000	0
571	20241014	114300	252139175	3000	3000	3000	3000	6
572	20241014	114200	252121175	2990	2990	2990	2990	0
573	20241014	114100	252121175	2990	2990	2990	2990	0
574	20241014	114000	252121175	2990	3000	3000	2990	82
575	20241014	113900	251875370	2990	2990	2990	2990	0
576	20241014	113800	251875370	2990	2990	2990	2990	0
577	20241014	113700	251875370	2990	2990	2990	2990	0
578	20241014	113600	251875370	2990	2990	2990	2990	0
579	20241014	113500	251875370	2990	2995	2995	2990	419
580	20241014	113400	250620860	2995	3005	3005	2995	1147
581	20241014	113300	247179655	3010	3010	3010	3010	0
582	20241014	113200	247179655	3010	3015	3015	3010	1111
583	20241014	113100	243835010	3020	3020	3020	3020	0
584	20241014	113000	243835010	3020	3020	3020	3020	1
585	20241014	112900	243831990	3025	3025	3025	3025	0
586	20241014	112800	243831990	3025	3025	3025	3025	0
587	20241014	112700	243831990	3025	3025	3025	3025	20
588	20241014	112600	243771490	3025	3025	3025	3025	0
589	20241014	112500	243771490	3025	3025	3025	3025	0
590	20241014	112400	243771490	3025	3015	3025	3015	320
591	20241014	112300	242803500	3015	3015	3015	3015	0
592	20241014	112200	242803500	3015	3015	3015	3015	40
593	20241014	112100	242682900	3015	3015	3015	3015	0
594	20241014	112000	242682900	3015	3025	3025	3015	3
595	20241014	111900	242673845	3025	3025	3025	3025	0
596	20241014	111800	242673845	3025	3005	3025	3005	3
597	20241014	111700	242664810	3025	3025	3025	3025	0
598	20241014	111600	242664810	3025	3025	3025	3025	0
599	20241014	111500	242664810	3025	3020	3025	3020	6
600	20241014	111400	242646685	3025	3020	3025	3020	500
601	20241014	111300	241134225	3025	3025	3025	3025	0
602	20241014	111200	241134225	3025	3005	3025	3005	365
603	20241014	111100	240034100	3005	3005	3005	3005	0
604	20241014	111000	240034100	3005	3005	3005	3005	0
605	20241014	110900	240034100	3005	3005	3005	3005	5
606	20241014	110800	240019075	3025	3025	3025	3025	0
607	20241014	110700	240019075	3025	3025	3025	3025	0
608	20241014	110600	240019075	3025	3025	3025	3025	0
609	20241014	110500	240019075	3025	3025	3025	3025	0
610	20241014	110400	240019075	3025	3025	3025	3025	15
611	20241014	110300	239973700	3030	3025	3030	3025	483
612	20241014	110200	238510295	3025	3015	3025	3015	500
613	20241014	110100	237000650	3015	3015	3015	3015	0
614	20241014	110000	237000650	3015	3015	3015	3015	0
615	20241014	105900	237000650	3015	3015	3015	3015	0
616	20241014	105800	237000650	3015	3015	3015	3015	300
617	20241014	105700	236096150	3015	3015	3015	3015	0
618	20241014	105600	236096150	3015	3015	3015	3015	0
619	20241014	105500	236096150	3015	3015	3015	3015	0
620	20241014	105400	236096150	3015	3015	3015	3015	0
621	20241014	105300	236096150	3015	3015	3015	3015	0
622	20241014	105200	236096150	3015	3015	3015	3015	0
623	20241014	105100	236096150	3015	3005	3015	3005	388
624	20241014	105000	234929135	3010	3010	3010	3010	0
625	20241014	104900	234929135	3010	3010	3010	3010	0
626	20241014	104800	234929135	3010	3010	3010	3010	1
627	20241014	104700	234926125	3005	3005	3005	3005	0
628	20241014	104600	234926125	3005	3005	3005	3005	0
629	20241014	104500	234926125	3005	3005	3005	3005	50
630	20241014	104400	234775875	3010	3010	3010	3010	12
631	20241014	104300	234739755	3010	3010	3010	3010	11
632	20241014	104200	234706645	3010	3010	3010	3010	0
633	20241014	104100	234706645	3010	3010	3010	3010	1
634	20241014	104000	234703635	3010	3010	3010	3010	0
635	20241014	103900	234703635	3010	3010	3010	3010	60
636	20241014	103800	234523035	3010	3010	3010	3010	0
637	20241014	103700	234523035	3010	3005	3010	3005	32
638	20241014	103600	234426870	3010	3010	3010	3010	0
639	20241014	103500	234426870	3010	3010	3010	3010	1
640	20241014	103400	234423860	3005	3005	3005	3005	65
641	20241014	103300	234228535	3010	3010	3010	3010	0
642	20241014	103200	234228535	3010	3010	3010	3010	0
643	20241014	103100	234228535	3010	3010	3010	3010	2
644	20241014	103000	234222515	3010	3010	3010	3010	67
645	20241014	102900	234020845	3010	3010	3010	3010	123
646	20241014	102800	233650615	3010	3010	3010	3010	0
647	20241014	102700	233650615	3010	3010	3010	3010	2
648	20241014	102600	233644595	3005	3010	3010	3005	32
649	20241014	102500	233548420	3010	3010	3010	3010	1000
650	20241014	102400	230538420	3010	3010	3010	3010	0
651	20241014	102300	230538420	3010	3000	3010	3000	36
652	20241014	102200	230430410	3005	3005	3005	3005	95
653	20241014	102100	230144935	3005	3005	3005	3005	206
654	20241014	102000	229525905	3000	3000	3000	3000	0
655	20241014	101900	229525905	3000	3000	3000	3000	0
656	20241014	101800	229525905	3000	3000	3000	3000	0
657	20241014	101700	229525905	3000	3000	3000	3000	1864
658	20241014	101600	223933905	3000	3000	3000	3000	1
659	20241014	101500	223930905	2995	2990	2995	2990	177
660	20241014	101400	223401175	2995	2995	2995	2995	0
661	20241014	101300	223401175	2995	2995	2995	2995	140
662	20241014	101200	222981875	3000	2995	3000	2995	165
663	20241014	101100	222487685	2995	2995	2995	2995	101
664	20241014	101000	222185190	3000	3000	3000	3000	0
665	20241014	100900	222185190	3000	3000	3000	3000	0
666	20241014	100800	222185190	3000	3005	3005	3000	16
667	20241014	100700	222137185	3005	3000	3005	3000	86
668	20241014	100600	221879180	3000	3000	3000	3000	101
669	20241014	100500	221576180	2990	2990	2990	2990	0
670	20241014	100400	221576180	2990	2990	3000	2990	2797
671	20241014	100300	213213140	3000	3000	3000	3000	0
672	20241014	100200	213213140	3000	3000	3000	2990	549
673	20241014	100100	211569770	2990	3000	3000	2990	1908
674	20241014	100000	205855315	3020	3020	3020	3020	0
675	20241014	095900	205855315	3020	3020	3020	3020	0
676	20241014	095800	205855315	3020	3020	3020	3020	0
677	20241014	095700	205855315	3020	3010	3020	2995	1441
678	20241014	095600	201529635	3010	3015	3020	3010	96
679	20241014	095500	201240410	3025	3025	3025	3025	0
680	20241014	095400	201240410	3025	3025	3025	3025	100
681	20241014	095300	200937910	3030	3030	3030	3030	0
682	20241014	095200	200937910	3030	3030	3030	3030	0
683	20241014	095100	200937910	3030	3030	3030	3030	8
684	20241014	095000	200913670	3030	3015	3030	3015	35
685	20241014	094900	200808130	3020	3025	3025	3020	64
686	20241014	094800	200614595	3035	3035	3035	3035	1
687	20241014	094700	200611560	3035	3035	3035	3035	1
688	20241014	094600	200608525	3035	3035	3035	3035	1
689	20241014	094500	200605490	3035	3035	3035	3035	1
690	20241014	094400	200602455	3020	3020	3020	3020	22
691	20241014	094300	200536015	3050	3050	3050	3050	0
692	20241014	094200	200536015	3050	3050	3050	3025	3352
693	20241014	094100	190388175	3050	3050	3050	3050	13
694	20241014	094000	190348525	3050	3050	3050	3045	135
695	20241014	093900	189936825	3040	3040	3040	3040	378
696	20241014	093800	188787705	3050	3045	3050	3040	1028
697	20241014	093700	185657780	3050	3050	3050	3050	1371
698	20241014	093600	181476230	3050	3050	3050	3050	168
699	20241014	093500	180963830	3070	3070	3070	3070	0
700	20241014	093400	180963830	3070	3070	3070	3070	0
701	20241014	093300	180963830	3070	3070	3070	3070	0
702	20241014	093200	180963830	3070	3070	3075	3070	2000
703	20241014	093100	174818830	3070	3055	3070	3055	332
704	20241014	093000	173800795	3060	3060	3060	3060	0
705	20241014	092900	173800795	3060	3050	3060	3050	2347
706	20241014	092800	166618995	3060	3055	3060	3045	88
707	20241014	092700	166350305	3060	3060	3060	3060	30
708	20241014	092600	166258505	3070	3055	3070	3055	41
709	20241014	092500	166133235	3055	3055	3055	3055	1147
710	20241014	092400	162629150	3070	3065	3070	3065	50
711	20241014	092300	162475805	3070	3070	3070	3070	2
712	20241014	092200	162469665	3055	3070	3070	3055	2080
713	20241014	092100	156091095	3070	3075	3100	3050	5933
714	20241014	092000	137744420	3075	3040	3075	3035	6011
715	20241014	091900	119345250	3040	3015	3040	3015	3
716	20241014	091800	119336165	3030	3030	3030	3030	985
717	20241014	091700	116351615	3010	3025	3025	3010	85
718	20241014	091600	116095430	3030	3040	3040	3030	339
719	20241014	091500	115068250	3045	3045	3045	3045	100
720	20241014	091400	114763750	3050	3055	3055	3045	1099
721	20241014	091300	111412250	3060	3030	3060	3025	3597
722	20241014	091200	100479035	3030	3040	3040	3030	150
723	20241014	091100	100024035	3050	3010	3050	3000	3711
724	20241014	091000	88759110	2995	2995	2995	2995	1
725	20241014	090900	88756115	3020	3020	3020	3020	41
726	20241014	090800	88632295	3000	3000	3005	3000	1573
727	20241014	090700	83913245	3020	2980	3020	2980	11343
728	20241014	090600	49841790	2985	2985	2985	2985	1
729	20241014	090500	49838805	2970	2955	2970	2955	8257
730	20241014	090400	25405565	2970	2975	2975	2970	21
731	20241014	090300	25343190	2955	2975	2975	2955	70
732	20241014	090200	25135140	2980	2950	2980	2950	722
733	20241014	090100	22984690	2980	2960	2980	2950	6885
734	20241014	090000	2613430	2960	2960	2960	2960	833