KissMeData/357250/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	212900	264397550	2920	2920	2920	2920	1458
3	20241030	212800	264397550	2920	2920	2920	2920	0
4	20241030	212700	264397550	2920	2920	2920	2920	0
5	20241030	212600	264397550	2920	2920	2920	2920	0
6	20241030	212500	264397550	2920	2920	2920	2920	0
7	20241030	212400	264397550	2920	2920	2920	2920	0
8	20241030	212300	264397550	2920	2920	2920	2920	0
9	20241030	212200	264397550	2920	2920	2920	2920	0
10	20241030	212100	264397550	2920	2920	2920	2920	0
11	20241030	212000	264397550	2920	2920	2920	2920	0
12	20241030	211900	264397550	2920	2920	2920	2920	0
13	20241030	211800	264397550	2920	2920	2920	2920	0
14	20241030	211700	264397550	2920	2920	2920	2920	0
15	20241030	211600	264397550	2920	2920	2920	2920	0
16	20241030	211500	264397550	2920	2920	2920	2920	0
17	20241030	211400	264397550	2920	2920	2920	2920	0
18	20241030	211300	264397550	2920	2920	2920	2920	0
19	20241030	211200	264397550	2920	2920	2920	2920	0
20	20241030	211100	264397550	2920	2920	2920	2920	0
21	20241030	211000	264397550	2920	2920	2920	2920	0
22	20241030	210900	264397550	2920	2920	2920	2920	0
23	20241030	210800	264397550	2920	2920	2920	2920	0
24	20241030	210700	264397550	2920	2920	2920	2920	0
25	20241030	210600	264397550	2920	2920	2920	2920	0
26	20241030	210500	264397550	2920	2920	2920	2920	0
27	20241030	210400	264397550	2920	2920	2920	2920	0
28	20241030	210300	264397550	2920	2920	2920	2920	0
29	20241030	210200	264397550	2920	2920	2920	2920	0
30	20241030	210100	264397550	2920	2920	2920	2920	0
31	20241030	210000	264397550	2920	2920	2920	2920	0
32	20241030	205900	264397550	2920	2920	2920	2920	1458
33	20241030	205800	264397550	2920	2920	2920	2920	0
34	20241030	205700	264397550	2920	2920	2920	2920	0
35	20241030	205600	264397550	2920	2920	2920	2920	0
36	20241030	205500	264397550	2920	2920	2920	2920	0
37	20241030	205400	264397550	2920	2920	2920	2920	0
38	20241030	205300	264397550	2920	2920	2920	2920	0
39	20241030	205200	264397550	2920	2920	2920	2920	0
40	20241030	205100	264397550	2920	2920	2920	2920	0
41	20241030	205000	264397550	2920	2920	2920	2920	0
42	20241030	204900	264397550	2920	2920	2920	2920	0
43	20241030	204800	264397550	2920	2920	2920	2920	0
44	20241030	204700	264397550	2920	2920	2920	2920	0
45	20241030	204600	264397550	2920	2920	2920	2920	0
46	20241030	204500	264397550	2920	2920	2920	2920	0
47	20241030	204400	264397550	2920	2920	2920	2920	0
48	20241030	204300	264397550	2920	2920	2920	2920	0
49	20241030	204200	264397550	2920	2920	2920	2920	0
50	20241030	204100	264397550	2920	2920	2920	2920	0
51	20241030	204000	264397550	2920	2920	2920	2920	0
52	20241030	203900	264397550	2920	2920	2920	2920	0
53	20241030	203800	264397550	2920	2920	2920	2920	0
54	20241030	203700	264397550	2920	2920	2920	2920	0
55	20241030	203600	264397550	2920	2920	2920	2920	0
56	20241030	203500	264397550	2920	2920	2920	2920	0
57	20241030	203400	264397550	2920	2920	2920	2920	0
58	20241030	203300	264397550	2920	2920	2920	2920	0
59	20241030	203200	264397550	2920	2920	2920	2920	0
60	20241030	203100	264397550	2920	2920	2920	2920	0
61	20241030	203000	264397550	2920	2920	2920	2920	0
62	20241030	202900	264397550	2920	2920	2920	2920	1458
63	20241030	202800	264397550	2920	2920	2920	2920	0
64	20241030	202700	264397550	2920	2920	2920	2920	0
65	20241030	202600	264397550	2920	2920	2920	2920	0
66	20241030	202500	264397550	2920	2920	2920	2920	0
67	20241030	202400	264397550	2920	2920	2920	2920	0
68	20241030	202300	264397550	2920	2920	2920	2920	0
69	20241030	202200	264397550	2920	2920	2920	2920	0
70	20241030	202100	264397550	2920	2920	2920	2920	0
71	20241030	202000	264397550	2920	2920	2920	2920	0
72	20241030	201900	264397550	2920	2920	2920	2920	0
73	20241030	201800	264397550	2920	2920	2920	2920	0
74	20241030	201700	264397550	2920	2920	2920	2920	0
75	20241030	201600	264397550	2920	2920	2920	2920	0
76	20241030	201500	264397550	2920	2920	2920	2920	0
77	20241030	201400	264397550	2920	2920	2920	2920	0
78	20241030	201300	264397550	2920	2920	2920	2920	0
79	20241030	201200	264397550	2920	2920	2920	2920	0
80	20241030	201100	264397550	2920	2920	2920	2920	0
81	20241030	201000	264397550	2920	2920	2920	2920	0
82	20241030	200900	264397550	2920	2920	2920	2920	0
83	20241030	200800	264397550	2920	2920	2920	2920	0
84	20241030	200700	264397550	2920	2920	2920	2920	0
85	20241030	200600	264397550	2920	2920	2920	2920	0
86	20241030	200500	264397550	2920	2920	2920	2920	0
87	20241030	200400	264397550	2920	2920	2920	2920	0
88	20241030	200300	264397550	2920	2920	2920	2920	0
89	20241030	200200	264397550	2920	2920	2920	2920	0
90	20241030	200100	264397550	2920	2920	2920	2920	0
91	20241030	200000	264397550	2920	2920	2920	2920	0
92	20241030	195900	264397550	2920	2920	2920	2920	1458
93	20241030	195800	264397550	2920	2920	2920	2920	0
94	20241030	195700	264397550	2920	2920	2920	2920	0
95	20241030	195600	264397550	2920	2920	2920	2920	0
96	20241030	195500	264397550	2920	2920	2920	2920	0
97	20241030	195400	264397550	2920	2920	2920	2920	0
98	20241030	195300	264397550	2920	2920	2920	2920	0
99	20241030	195200	264397550	2920	2920	2920	2920	0
100	20241030	195100	264397550	2920	2920	2920	2920	0
101	20241030	195000	264397550	2920	2920	2920	2920	0
102	20241030	194900	264397550	2920	2920	2920	2920	0
103	20241030	194800	264397550	2920	2920	2920	2920	0
104	20241030	194700	264397550	2920	2920	2920	2920	0
105	20241030	194600	264397550	2920	2920	2920	2920	0
106	20241030	194500	264397550	2920	2920	2920	2920	0
107	20241030	194400	264397550	2920	2920	2920	2920	0
108	20241030	194300	264397550	2920	2920	2920	2920	0
109	20241030	194200	264397550	2920	2920	2920	2920	0
110	20241030	194100	264397550	2920	2920	2920	2920	0
111	20241030	194000	264397550	2920	2920	2920	2920	0
112	20241030	193900	264397550	2920	2920	2920	2920	0
113	20241030	193800	264397550	2920	2920	2920	2920	0
114	20241030	193700	264397550	2920	2920	2920	2920	0
115	20241030	193600	264397550	2920	2920	2920	2920	0
116	20241030	193500	264397550	2920	2920	2920	2920	0
117	20241030	193400	264397550	2920	2920	2920	2920	0
118	20241030	193300	264397550	2920	2920	2920	2920	0
119	20241030	193200	264397550	2920	2920	2920	2920	0
120	20241030	193100	264397550	2920	2920	2920	2920	0
121	20241030	193000	264397550	2920	2920	2920	2920	0
122	20241030	192900	264397550	2920	2920	2920	2920	1458
123	20241030	192800	264397550	2920	2920	2920	2920	0
124	20241030	192700	264397550	2920	2920	2920	2920	0
125	20241030	192600	264397550	2920	2920	2920	2920	0
126	20241030	192500	264397550	2920	2920	2920	2920	0
127	20241030	192400	264397550	2920	2920	2920	2920	0
128	20241030	192300	264397550	2920	2920	2920	2920	0
129	20241030	192200	264397550	2920	2920	2920	2920	0
130	20241030	192100	264397550	2920	2920	2920	2920	0
131	20241030	192000	264397550	2920	2920	2920	2920	0
132	20241030	191900	264397550	2920	2920	2920	2920	0
133	20241030	191800	264397550	2920	2920	2920	2920	0
134	20241030	191700	264397550	2920	2920	2920	2920	0
135	20241030	191600	264397550	2920	2920	2920	2920	0
136	20241030	191500	264397550	2920	2920	2920	2920	0
137	20241030	191400	264397550	2920	2920	2920	2920	0
138	20241030	191300	264397550	2920	2920	2920	2920	0
139	20241030	191200	264397550	2920	2920	2920	2920	0
140	20241030	191100	264397550	2920	2920	2920	2920	0
141	20241030	191000	264397550	2920	2920	2920	2920	0
142	20241030	190900	264397550	2920	2920	2920	2920	0
143	20241030	190800	264397550	2920	2920	2920	2920	0
144	20241030	190700	264397550	2920	2920	2920	2920	0
145	20241030	190600	264397550	2920	2920	2920	2920	0
146	20241030	190500	264397550	2920	2920	2920	2920	0
147	20241030	190400	264397550	2920	2920	2920	2920	0
148	20241030	190300	264397550	2920	2920	2920	2920	0
149	20241030	190200	264397550	2920	2920	2920	2920	0
150	20241030	190100	264397550	2920	2920	2920	2920	0
151	20241030	190000	264397550	2920	2920	2920	2920	0
152	20241030	185900	264397550	2920	2920	2920	2920	1458
153	20241030	185800	264397550	2920	2920	2920	2920	0
154	20241030	185700	264397550	2920	2920	2920	2920	0
155	20241030	185600	264397550	2920	2920	2920	2920	0
156	20241030	185500	264397550	2920	2920	2920	2920	0
157	20241030	185400	264397550	2920	2920	2920	2920	0
158	20241030	185300	264397550	2920	2920	2920	2920	0
159	20241030	185200	264397550	2920	2920	2920	2920	0
160	20241030	185100	264397550	2920	2920	2920	2920	0
161	20241030	185000	264397550	2920	2920	2920	2920	0
162	20241030	184900	264397550	2920	2920	2920	2920	0
163	20241030	184800	264397550	2920	2920	2920	2920	0
164	20241030	184700	264397550	2920	2920	2920	2920	0
165	20241030	184600	264397550	2920	2920	2920	2920	0
166	20241030	184500	264397550	2920	2920	2920	2920	0
167	20241030	184400	264397550	2920	2920	2920	2920	0
168	20241030	184300	264397550	2920	2920	2920	2920	0
169	20241030	184200	264397550	2920	2920	2920	2920	0
170	20241030	184100	264397550	2920	2920	2920	2920	0
171	20241030	184000	264397550	2920	2920	2920	2920	0
172	20241030	183900	264397550	2920	2920	2920	2920	0
173	20241030	183800	264397550	2920	2920	2920	2920	0
174	20241030	183700	264397550	2920	2920	2920	2920	0
175	20241030	183600	264397550	2920	2920	2920	2920	0
176	20241030	183500	264397550	2920	2920	2920	2920	0
177	20241030	183400	264397550	2920	2920	2920	2920	0
178	20241030	183300	264397550	2920	2920	2920	2920	0
179	20241030	183200	264397550	2920	2920	2920	2920	0
180	20241030	183100	264397550	2920	2920	2920	2920	0
181	20241030	183000	264397550	2920	2920	2920	2920	0
182	20241030	182900	264397550	2920	2920	2920	2920	1458
183	20241030	182800	264397550	2920	2920	2920	2920	0
184	20241030	182700	264397550	2920	2920	2920	2920	0
185	20241030	182600	264397550	2920	2920	2920	2920	0
186	20241030	182500	264397550	2920	2920	2920	2920	0
187	20241030	182400	264397550	2920	2920	2920	2920	0
188	20241030	182300	264397550	2920	2920	2920	2920	0
189	20241030	182200	264397550	2920	2920	2920	2920	0
190	20241030	182100	264397550	2920	2920	2920	2920	0
191	20241030	182000	264397550	2920	2920	2920	2920	0
192	20241030	181900	264397550	2920	2920	2920	2920	0
193	20241030	181800	264397550	2920	2920	2920	2920	0
194	20241030	181700	264397550	2920	2920	2920	2920	0
195	20241030	181600	264397550	2920	2920	2920	2920	0
196	20241030	181500	264397550	2920	2920	2920	2920	0
197	20241030	181400	264397550	2920	2920	2920	2920	0
198	20241030	181300	264397550	2920	2920	2920	2920	0
199	20241030	181200	264397550	2920	2920	2920	2920	0
200	20241030	181100	264397550	2920	2920	2920	2920	0
201	20241030	181000	264397550	2920	2920	2920	2920	0
202	20241030	180900	264397550	2920	2920	2920	2920	0
203	20241030	180800	264397550	2920	2920	2920	2920	0
204	20241030	180700	264397550	2920	2920	2920	2920	0
205	20241030	180600	264397550	2920	2920	2920	2920	0
206	20241030	180500	264397550	2920	2920	2920	2920	0
207	20241030	180400	264397550	2920	2920	2920	2920	0
208	20241030	180300	264397550	2920	2920	2920	2920	0
209	20241030	180200	264397550	2920	2920	2920	2920	0
210	20241030	180100	264397550	2920	2920	2920	2920	0
211	20241030	180000	264397550	2920	2920	2920	2920	0
212	20241030	175900	264397550	2920	2920	2920	2920	1458
213	20241030	175800	264397550	2920	2920	2920	2920	0
214	20241030	175700	264397550	2920	2920	2920	2920	0
215	20241030	175600	264397550	2920	2920	2920	2920	0
216	20241030	175500	264397550	2920	2920	2920	2920	0
217	20241030	175400	264397550	2920	2920	2920	2920	0
218	20241030	175300	264397550	2920	2920	2920	2920	0
219	20241030	175200	264397550	2920	2920	2920	2920	0
220	20241030	175100	264397550	2920	2920	2920	2920	0
221	20241030	175000	264397550	2920	2920	2920	2920	0
222	20241030	174900	264397550	2920	2920	2920	2920	0
223	20241030	174800	264397550	2920	2920	2920	2920	0
224	20241030	174700	264397550	2920	2920	2920	2920	0
225	20241030	174600	264397550	2920	2920	2920	2920	0
226	20241030	174500	264397550	2920	2920	2920	2920	0
227	20241030	174400	264397550	2920	2920	2920	2920	0
228	20241030	174300	264397550	2920	2920	2920	2920	0
229	20241030	174200	264397550	2920	2920	2920	2920	0
230	20241030	174100	264397550	2920	2920	2920	2920	0
231	20241030	174000	264397550	2920	2920	2920	2920	0
232	20241030	173900	264397550	2920	2920	2920	2920	0
233	20241030	173800	264397550	2920	2920	2920	2920	0
234	20241030	173700	264397550	2920	2920	2920	2920	0
235	20241030	173600	264397550	2920	2920	2920	2920	0
236	20241030	173500	264397550	2920	2920	2920	2920	0
237	20241030	173400	264397550	2920	2920	2920	2920	0
238	20241030	173300	264397550	2920	2920	2920	2920	0
239	20241030	173200	264397550	2920	2920	2920	2920	0
240	20241030	173100	264397550	2920	2920	2920	2920	0
241	20241030	173000	264397550	2920	2920	2920	2920	0
242	20241030	172900	264397550	2920	2920	2920	2920	1458
243	20241030	172800	264397550	2920	2920	2920	2920	0
244	20241030	172700	264397550	2920	2920	2920	2920	0
245	20241030	172600	264397550	2920	2920	2920	2920	0
246	20241030	172500	264397550	2920	2920	2920	2920	0
247	20241030	172400	264397550	2920	2920	2920	2920	0
248	20241030	172300	264397550	2920	2920	2920	2920	0
249	20241030	172200	264397550	2920	2920	2920	2920	0
250	20241030	172100	264397550	2920	2920	2920	2920	0
251	20241030	172000	264397550	2920	2920	2920	2920	0
252	20241030	171900	264397550	2920	2920	2920	2920	0
253	20241030	171800	264397550	2920	2920	2920	2920	0
254	20241030	171700	264397550	2920	2920	2920	2920	0
255	20241030	171600	264397550	2920	2920	2920	2920	0
256	20241030	171500	264397550	2920	2920	2920	2920	0
257	20241030	171400	264397550	2920	2920	2920	2920	0
258	20241030	171300	264397550	2920	2920	2920	2920	0
259	20241030	171200	264397550	2920	2920	2920	2920	0
260	20241030	171100	264397550	2920	2920	2920	2920	0
261	20241030	171000	264397550	2920	2920	2920	2920	0
262	20241030	170900	264397550	2920	2920	2920	2920	0
263	20241030	170800	264397550	2920	2920	2920	2920	0
264	20241030	170700	264397550	2920	2920	2920	2920	0
265	20241030	170600	264397550	2920	2920	2920	2920	0
266	20241030	170500	264397550	2920	2920	2920	2920	0
267	20241030	170400	264397550	2920	2920	2920	2920	0
268	20241030	170300	264397550	2920	2920	2920	2920	0
269	20241030	170200	264397550	2920	2920	2920	2920	0
270	20241030	170100	264397550	2920	2920	2920	2920	0
271	20241030	170000	264397550	2920	2920	2920	2920	0
272	20241030	165900	264397550	2920	2920	2920	2920	1458
273	20241030	165800	264397550	2920	2920	2920	2920	0
274	20241030	165700	264397550	2920	2920	2920	2920	0
275	20241030	165600	264397550	2920	2920	2920	2920	0
276	20241030	165500	264397550	2920	2920	2920	2920	0
277	20241030	165400	264397550	2920	2920	2920	2920	0
278	20241030	165300	264397550	2920	2920	2920	2920	0
279	20241030	165200	264397550	2920	2920	2920	2920	0
280	20241030	165100	264397550	2920	2920	2920	2920	0
281	20241030	165000	264397550	2920	2920	2920	2920	0
282	20241030	164900	264397550	2920	2920	2920	2920	0
283	20241030	164800	264397550	2920	2920	2920	2920	0
284	20241030	164700	264397550	2920	2920	2920	2920	0
285	20241030	164600	264397550	2920	2920	2920	2920	0
286	20241030	164500	264397550	2920	2920	2920	2920	0
287	20241030	164400	264397550	2920	2920	2920	2920	0
288	20241030	164300	264397550	2920	2920	2920	2920	0
289	20241030	164200	264397550	2920	2920	2920	2920	0
290	20241030	164100	264397550	2920	2920	2920	2920	0
291	20241030	164000	264397550	2920	2920	2920	2920	0
292	20241030	163900	264397550	2920	2920	2920	2920	0
293	20241030	163800	264397550	2920	2920	2920	2920	0
294	20241030	163700	264397550	2920	2920	2920	2920	0
295	20241030	163600	264397550	2920	2920	2920	2920	0
296	20241030	163500	264397550	2920	2920	2920	2920	0
297	20241030	163400	264397550	2920	2920	2920	2920	0
298	20241030	163300	264397550	2920	2920	2920	2920	0
299	20241030	163200	264397550	2920	2920	2920	2920	0
300	20241030	163100	264397550	2920	2920	2920	2920	0
301	20241030	163000	264397550	2920	2920	2920	2920	0
302	20241030	162900	264397550	2920	2920	2920	2920	1458
303	20241030	162800	264397550	2920	2920	2920	2920	0
304	20241030	162700	264397550	2920	2920	2920	2920	0
305	20241030	162600	264397550	2920	2920	2920	2920	0
306	20241030	162500	264397550	2920	2920	2920	2920	0
307	20241030	162400	264397550	2920	2920	2920	2920	0
308	20241030	162300	264397550	2920	2920	2920	2920	0
309	20241030	162200	264397550	2920	2920	2920	2920	0
310	20241030	162100	264397550	2920	2920	2920	2920	0
311	20241030	162000	264397550	2920	2920	2920	2920	0
312	20241030	161900	264397550	2920	2920	2920	2920	0
313	20241030	161800	264397550	2920	2920	2920	2920	0
314	20241030	161700	264397550	2920	2920	2920	2920	0
315	20241030	161600	264397550	2920	2920	2920	2920	0
316	20241030	161500	264397550	2920	2920	2920	2920	0
317	20241030	161400	264397550	2920	2920	2920	2920	0
318	20241030	161300	264397550	2920	2920	2920	2920	0
319	20241030	161200	264397550	2920	2920	2920	2920	0
320	20241030	161100	264397550	2920	2920	2920	2920	0
321	20241030	161000	264397550	2920	2920	2920	2920	0
322	20241030	160900	264397550	2920	2920	2920	2920	0
323	20241030	160800	264397550	2920	2920	2920	2920	0
324	20241030	160700	264397550	2920	2920	2920	2920	0
325	20241030	160600	264397550	2920	2920	2920	2920	0
326	20241030	160500	264397550	2920	2920	2920	2920	0
327	20241030	160400	264397550	2920	2920	2920	2920	0
328	20241030	160300	264397550	2920	2920	2920	2920	0
329	20241030	160200	264397550	2920	2920	2920	2920	0
330	20241030	160100	264397550	2920	2920	2920	2920	0
331	20241030	160000	264397550	2920	2920	2920	2920	0
332	20241030	155900	264397550	2920	2920	2920	2920	1458
333	20241030	155800	264397550	2920	2920	2920	2920	0
334	20241030	155700	264397550	2920	2920	2920	2920	0
335	20241030	155600	264397550	2920	2920	2920	2920	0
336	20241030	155500	264397550	2920	2920	2920	2920	0
337	20241030	155400	264397550	2920	2920	2920	2920	0
338	20241030	155300	264397550	2920	2920	2920	2920	0
339	20241030	155200	264397550	2920	2920	2920	2920	0
340	20241030	155100	264397550	2920	2920	2920	2920	0
341	20241030	155000	264397550	2920	2920	2920	2920	0
342	20241030	154900	264397550	2920	2920	2920	2920	0
343	20241030	154800	264397550	2920	2920	2920	2920	0
344	20241030	154700	264397550	2920	2920	2920	2920	0
345	20241030	154600	264397550	2920	2920	2920	2920	0
346	20241030	154500	264397550	2920	2920	2920	2920	0
347	20241030	154400	264397550	2920	2920	2920	2920	0
348	20241030	154300	264397550	2920	2920	2920	2920	0
349	20241030	154200	264397550	2920	2920	2920	2920	0
350	20241030	154100	264397550	2920	2920	2920	2920	0
351	20241030	154000	264397550	2920	2920	2920	2920	0
352	20241030	153900	264397550	2920	2920	2920	2920	0
353	20241030	153800	264397550	2920	2920	2920	2920	0
354	20241030	153700	264397550	2920	2920	2920	2920	0
355	20241030	153600	264397550	2920	2920	2920	2920	0
356	20241030	153500	264397550	2920	2920	2920	2920	0
357	20241030	153400	264397550	2920	2920	2920	2920	0
358	20241030	153300	264397550	2920	2920	2920	2920	0
359	20241030	153200	264397550	2920	2920	2920	2920	0
360	20241030	153100	264397550	2920	2920	2920	2920	0
361	20241030	153000	264397550	2920	2920	2920	2920	1458
362	20241030	152900	260140190	2920	2920	2920	2920	0
363	20241030	152800	260140190	2920	2920	2920	2920	0
364	20241030	152700	260140190	2920	2920	2920	2920	0
365	20241030	152600	260140190	2920	2920	2920	2920	0
366	20241030	152500	260140190	2920	2920	2920	2920	0
367	20241030	152400	260140190	2920	2920	2920	2920	0
368	20241030	152300	260140190	2920	2920	2920	2920	0
369	20241030	152200	260140190	2920	2920	2920	2920	0
370	20241030	152100	260140190	2920	2920	2920	2920	0
371	20241030	152000	260140190	2920	2920	2920	2920	0
372	20241030	151900	260140190	2920	2920	2920	2920	418
373	20241030	151800	258919630	2915	2915	2915	2915	8
374	20241030	151700	258896310	2920	2915	2920	2910	406
375	20241030	151600	257711970	2910	2915	2920	2910	209
376	20241030	151500	257103085	2915	2915	2920	2910	374
377	20241030	151400	256012340	2915	2915	2915	2915	53
378	20241030	151300	255857845	2915	2915	2915	2910	223
379	20241030	151200	255208650	2915	2915	2915	2910	68
380	20241030	151100	255010440	2915	2920	2920	2915	263
381	20241030	151000	254242510	2920	2915	2920	2915	138
382	20241030	150900	253839995	2920	2915	2920	2915	143
383	20241030	150800	253423070	2915	2920	2920	2915	65
384	20241030	150700	253233485	2920	2910	2920	2910	105
385	20241030	150600	252927915	2910	2915	2915	2910	235
386	20241030	150500	252243855	2915	2915	2915	2915	50
387	20241030	150400	252098105	2915	2915	2915	2910	155
388	20241030	150300	251646725	2915	2915	2915	2915	65
389	20241030	150200	251457250	2920	2920	2920	2920	48
390	20241030	150100	251317090	2920	2915	2920	2910	193
391	20241030	150000	250755100	2915	2915	2915	2915	41
392	20241030	145900	250635585	2915	2915	2915	2910	132
393	20241030	145800	250251250	2915	2910	2915	2910	173
394	20241030	145700	249747345	2910	2915	2915	2910	133
395	20241030	145600	249360095	2915	2915	2915	2915	49
396	20241030	145500	249217260	2920	2910	2920	2910	120
397	20241030	145400	248867990	2910	2910	2910	2905	143
398	20241030	145300	248452305	2910	2910	2910	2910	65
399	20241030	145200	248263155	2910	2920	2920	2910	50
400	20241030	145100	248117455	2915	2905	2915	2905	213
401	20241030	145000	247498300	2910	2910	2910	2910	66
402	20241030	144900	247306240	2910	2910	2910	2905	138
403	20241030	144800	246905105	2910	2915	2915	2910	65
404	20241030	144700	246715925	2915	2910	2915	2905	184
405	20241030	144600	246181125	2910	2910	2910	2910	51
406	20241030	144500	246032715	2910	2910	2915	2910	67
407	20241030	144400	245837705	2915	2905	2915	2900	239
408	20241030	144300	245143835	2905	2905	2905	2905	44
409	20241030	144200	245016015	2905	2905	2905	2900	153
410	20241030	144100	244571995	2905	2905	2905	2905	70
411	20241030	144000	244368645	2905	2905	2905	2900	162
412	20241030	143900	243898480	2905	2905	2905	2905	50
413	20241030	143800	243753230	2905	2910	2910	2905	95
414	20241030	143700	243477010	2910	2910	2910	2905	316
415	20241030	143600	242558705	2910	2910	2910	2910	38
416	20241030	143500	242448125	2910	2910	2910	2905	221
417	20241030	143400	241805865	2910	2910	2910	2910	105
418	20241030	143300	241500315	2910	2910	2910	2905	144
419	20241030	143200	241081725	2910	2905	2910	2905	230
420	20241030	143100	240413325	2910	2910	2910	2910	76
421	20241030	143000	240192165	2910	2910	2910	2905	372
422	20241030	142900	239111320	2910	2910	2910	2910	66
423	20241030	142800	238919260	2910	2910	2910	2905	149
424	20241030	142700	238486115	2910	2910	2910	2910	50
425	20241030	142600	238340615	2910	2910	2910	2905	147
426	20241030	142500	237913290	2910	2905	2910	2905	219
427	20241030	142400	237276680	2910	2910	2910	2910	51
428	20241030	142300	237128270	2910	2910	2910	2905	236
429	20241030	142200	236442360	2910	2910	2910	2910	48
430	20241030	142100	236302680	2910	2910	2910	2905	155
431	20241030	142000	235852075	2910	2910	2910	2910	394
432	20241030	141900	234705535	2905	2910	2910	2905	138
433	20241030	141800	234304400	2910	2910	2910	2905	241
434	20241030	141700	233603945	2910	2910	2910	2910	99
435	20241030	141600	233315855	2910	2910	2910	2910	50
436	20241030	141500	233170355	2910	2905	2915	2905	141
437	20241030	141400	232760420	2905	2910	2910	2905	182
438	20241030	141300	232231650	2910	2905	2910	2905	107
439	20241030	141200	231920725	2910	2905	2910	2905	236
440	20241030	141100	231235045	2905	2900	2905	2900	187
441	20241030	141000	230692660	2900	2905	2905	2900	334
442	20241030	140900	229723975	2905	2905	2910	2905	24
443	20241030	140800	229654220	2910	2910	2910	2910	11
444	20241030	140700	229622210	2905	2915	2915	2905	118
445	20241030	140600	229279230	2905	2905	2910	2900	215
446	20241030	140500	228655255	2905	2910	2910	2905	53
447	20241030	140400	228501260	2900	2900	2900	2900	229
448	20241030	140300	227837160	2905	2905	2905	2905	18
449	20241030	140200	227784870	2905	2905	2905	2900	129
450	20241030	140100	227410685	2905	2900	2905	2900	129
451	20241030	140000	227036350	2900	2905	2905	2900	107
452	20241030	135900	226725960	2905	2910	2910	2905	77
453	20241030	135800	226502250	2910	2910	2910	2910	13
454	20241030	135700	226464420	2905	2910	2910	2905	188
455	20241030	135600	225918190	2910	2910	2910	2910	17
456	20241030	135500	225868720	2905	2910	2910	2905	269
457	20241030	135400	225087185	2910	2910	2910	2910	13
458	20241030	135300	225049355	2915	2910	2915	2910	22
459	20241030	135200	224985255	2905	2910	2910	2905	301
460	20241030	135100	224110820	2910	2910	2910	2910	19
461	20241030	135000	224055530	2910	2910	2910	2905	101
462	20241030	134900	223762065	2910	2915	2915	2910	11
463	20241030	134800	223730030	2915	2910	2915	2910	58
464	20241030	134700	223561185	2910	2905	2910	2905	196
465	20241030	134600	222991270	2910	2910	2910	2910	19
466	20241030	134500	222935980	2910	2910	2915	2910	166
467	20241030	134400	222452835	2910	2910	2915	2910	174
468	20241030	134300	221946465	2910	2915	2915	2910	25
469	20241030	134200	221873620	2915	2905	2915	2905	214
470	20241030	134100	221251870	2905	2910	2910	2905	106
471	20241030	134000	220943855	2910	2905	2910	2905	107
472	20241030	133900	220632930	2910	2910	2910	2910	18
473	20241030	133800	220580550	2910	2915	2915	2910	258
474	20241030	133700	219829685	2915	2915	2915	2915	18
475	20241030	133600	219777215	2920	2920	2920	2915	18
476	20241030	133500	219724685	2920	2915	2920	2910	243
477	20241030	133400	219016985	2915	2915	2915	2915	18
478	20241030	133300	218964515	2915	2910	2915	2910	306
479	20241030	133200	218074025	2915	2915	2915	2915	17
480	20241030	133100	218024470	2915	2910	2915	2910	108
481	20241030	133000	217710095	2915	2915	2915	2915	2
482	20241030	132900	217704265	2910	2910	2910	2910	171
483	20241030	132800	217206655	2910	2910	2910	2910	253
484	20241030	132700	216470425	2920	2920	2920	2920	0
485	20241030	132600	216470425	2920	2920	2920	2920	0
486	20241030	132500	216470425	2920	2915	2920	2915	100
487	20241030	132400	216178860	2910	2910	2910	2910	171
488	20241030	132300	215681250	2915	2915	2915	2915	3
489	20241030	132200	215672505	2910	2910	2910	2910	82
490	20241030	132100	215433885	2910	2910	2910	2910	382
491	20241030	132000	214322265	2915	2915	2915	2915	0
492	20241030	131900	214322265	2915	2915	2915	2915	50
493	20241030	131800	214176515	2920	2920	2920	2920	0
494	20241030	131700	214176515	2920	2920	2920	2920	0
495	20241030	131600	214176515	2920	2905	2920	2905	1661
496	20241030	131500	209330775	2910	2910	2910	2910	0
497	20241030	131400	209330775	2910	2905	2910	2905	88
498	20241030	131300	209075125	2910	2905	2910	2905	28
499	20241030	131200	208993760	2905	2910	2910	2905	464
500	20241030	131100	207645590	2910	2910	2910	2910	0
501	20241030	131000	207645590	2910	2905	2910	2905	92
502	20241030	130900	207378300	2910	2910	2910	2910	90
503	20241030	130800	207116400	2920	2920	2920	2920	0
504	20241030	130700	207116400	2920	2920	2920	2920	0
505	20241030	130600	207116400	2920	2915	2920	2915	500
506	20241030	130500	205656755	2915	2910	2915	2910	518
507	20241030	130400	204149365	2915	2910	2915	2910	94
508	20241030	130300	203875765	2910	2910	2910	2910	86
509	20241030	130200	203625505	2915	2910	2915	2910	88
510	20241030	130100	203369415	2920	2920	2920	2920	0
511	20241030	130000	203369415	2920	2920	2920	2920	0
512	20241030	125900	203369415	2920	2920	2920	2920	0
513	20241030	125800	203369415	2920	2920	2920	2920	1
514	20241030	125700	203366495	2915	2915	2915	2915	23
515	20241030	125600	203299450	2920	2920	2920	2920	0
516	20241030	125500	203299450	2920	2920	2920	2920	0
517	20241030	125400	203299450	2920	2920	2920	2920	6
518	20241030	125300	203281930	2920	2920	2920	2920	0
519	20241030	125200	203281930	2920	2920	2920	2920	0
520	20241030	125100	203281930	2920	2915	2920	2915	9
521	20241030	125000	203255685	2920	2920	2920	2920	0
522	20241030	124900	203255685	2920	2920	2920	2920	0
523	20241030	124800	203255685	2920	2920	2920	2920	0
524	20241030	124700	203255685	2920	2920	2920	2920	0
525	20241030	124600	203255685	2920	2920	2920	2920	0
526	20241030	124500	203255685	2920	2920	2920	2920	0
527	20241030	124400	203255685	2920	2920	2920	2920	0
528	20241030	124300	203255685	2920	2920	2920	2920	30
529	20241030	124200	203168085	2920	2920	2920	2920	0
530	20241030	124100	203168085	2920	2920	2920	2915	7
531	20241030	124000	203147650	2920	2920	2920	2920	0
532	20241030	123900	203147650	2920	2920	2920	2920	3
533	20241030	123800	203138890	2920	2920	2920	2920	0
534	20241030	123700	203138890	2920	2920	2920	2920	0
535	20241030	123600	203138890	2920	2920	2920	2920	0
536	20241030	123500	203138890	2920	2905	2920	2905	504
537	20241030	123400	201674740	2905	2905	2905	2905	40
538	20241030	123300	201558540	2905	2905	2905	2905	274
539	20241030	123200	200762570	2905	2905	2905	2905	0
540	20241030	123100	200762570	2905	2905	2905	2905	27
541	20241030	123000	200684135	2905	2905	2905	2905	20
542	20241030	122900	200626035	2905	2905	2905	2905	354
543	20241030	122800	199597665	2905	2905	2905	2905	31
544	20241030	122700	199507610	2905	2905	2905	2905	489
545	20241030	122600	198087065	2905	2920	2920	2900	10409
546	20241030	122500	167827655	2920	2920	2920	2920	1
547	20241030	122400	167824735	2920	2920	2920	2920	1
548	20241030	122300	167821815	2920	2920	2920	2920	0
549	20241030	122200	167821815	2920	2920	2920	2920	0
550	20241030	122100	167821815	2920	2920	2920	2920	0
551	20241030	122000	167821815	2920	2920	2920	2920	0
552	20241030	121900	167821815	2920	2920	2920	2920	0
553	20241030	121800	167821815	2920	2920	2920	2920	0
554	20241030	121700	167821815	2920	2920	2920	2920	0
555	20241030	121600	167821815	2920	2920	2920	2920	0
556	20241030	121500	167821815	2920	2920	2920	2920	20
557	20241030	121400	167763415	2920	2920	2920	2920	0
558	20241030	121300	167763415	2920	2920	2920	2920	8
559	20241030	121200	167740055	2920	2920	2920	2920	0
560	20241030	121100	167740055	2920	2920	2920	2920	0
561	20241030	121000	167740055	2920	2920	2920	2920	0
562	20241030	120900	167740055	2920	2920	2920	2920	0
563	20241030	120800	167740055	2920	2920	2920	2920	0
564	20241030	120700	167740055	2920	2920	2920	2920	1
565	20241030	120600	167737135	2920	2920	2920	2920	0
566	20241030	120500	167737135	2920	2920	2920	2920	0
567	20241030	120400	167737135	2920	2920	2920	2920	1
568	20241030	120300	167734215	2920	2920	2920	2920	3
569	20241030	120200	167725455	2920	2920	2920	2920	0
570	20241030	120100	167725455	2920	2920	2920	2920	0
571	20241030	120000	167725455	2920	2920	2920	2920	1
572	20241030	115900	167722535	2920	2920	2920	2920	0
573	20241030	115800	167722535	2920	2920	2920	2920	0
574	20241030	115700	167722535	2920	2920	2920	2920	88
575	20241030	115600	167465575	2920	2920	2920	2920	0
576	20241030	115500	167465575	2920	2920	2920	2920	0
577	20241030	115400	167465575	2920	2920	2920	2920	0
578	20241030	115300	167465575	2920	2920	2920	2920	10
579	20241030	115200	167436375	2920	2920	2920	2920	0
580	20241030	115100	167436375	2920	2920	2920	2920	0
581	20241030	115000	167436375	2920	2920	2920	2920	0
582	20241030	114900	167436375	2920	2920	2920	2920	0
583	20241030	114800	167436375	2920	2920	2920	2920	101
584	20241030	114700	167141455	2920	2920	2920	2920	0
585	20241030	114600	167141455	2920	2920	2920	2920	140
586	20241030	114500	166732655	2920	2915	2920	2915	171
587	20241030	114400	166234180	2915	2915	2915	2915	130
588	20241030	114300	165855230	2920	2920	2920	2920	0
589	20241030	114200	165855230	2920	2920	2920	2920	0
590	20241030	114100	165855230	2920	2920	2920	2920	0
591	20241030	114000	165855230	2920	2920	2920	2920	0
592	20241030	113900	165855230	2920	2920	2920	2920	0
593	20241030	113800	165855230	2920	2920	2920	2920	2
594	20241030	113700	165849390	2915	2915	2915	2915	1
595	20241030	113600	165846475	2920	2920	2920	2920	22
596	20241030	113500	165782235	2920	2920	2920	2920	0
597	20241030	113400	165782235	2920	2920	2920	2920	0
598	20241030	113300	165782235	2920	2920	2920	2920	0
599	20241030	113200	165782235	2920	2920	2920	2920	0
600	20241030	113100	165782235	2920	2920	2920	2920	2
601	20241030	113000	165776395	2915	2920	2920	2915	550
602	20241030	112900	164172895	2920	2920	2920	2920	0
603	20241030	112800	164172895	2920	2920	2920	2920	0
604	20241030	112700	164172895	2920	2920	2920	2920	0
605	20241030	112600	164172895	2920	2920	2920	2920	0
606	20241030	112500	164172895	2920	2920	2920	2920	20
607	20241030	112400	164114495	2920	2920	2920	2920	0
608	20241030	112300	164114495	2920	2920	2920	2920	340
609	20241030	112200	163121695	2920	2920	2920	2920	40
610	20241030	112100	163004895	2920	2920	2920	2920	0
611	20241030	112000	163004895	2920	2920	2920	2920	0
612	20241030	111900	163004895	2920	2920	2920	2920	0
613	20241030	111800	163004895	2920	2920	2920	2920	0
614	20241030	111700	163004895	2920	2920	2920	2920	30
615	20241030	111600	162917295	2920	2920	2920	2920	342
616	20241030	111500	161918655	2920	2920	2920	2920	350
617	20241030	111400	160896655	2920	2920	2920	2920	455
618	20241030	111300	159568055	2920	2920	2920	2920	116
619	20241030	111200	159229335	2920	2920	2920	2920	1434
620	20241030	111100	155042055	2920	2920	2920	2920	6
621	20241030	111000	155024535	2910	2910	2910	2910	2360
622	20241030	110900	148156935	2920	2915	2920	2915	423
623	20241030	110800	146923840	2920	2920	2920	2920	0
624	20241030	110700	146923840	2920	2920	2920	2920	1838
625	20241030	110600	141556880	2920	2920	2920	2920	50
626	20241030	110500	141410880	2920	2920	2920	2920	0
627	20241030	110400	141410880	2920	2920	2920	2920	50
628	20241030	110300	141264880	2920	2920	2920	2920	433
629	20241030	110200	140000520	2920	2920	2920	2920	145
630	20241030	110100	139577120	2925	2925	2925	2925	0
631	20241030	110000	139577120	2925	2925	2925	2920	213
632	20241030	105900	138954925	2930	2930	2930	2930	50
633	20241030	105800	138808425	2940	2940	2940	2940	0
634	20241030	105700	138808425	2940	2940	2940	2940	0
635	20241030	105600	138808425	2940	2940	2940	2940	0
636	20241030	105500	138808425	2940	2940	2940	2940	0
637	20241030	105400	138808425	2940	2940	2940	2940	0
638	20241030	105300	138808425	2940	2920	2940	2920	990
639	20241030	105200	135916255	2925	2925	2925	2925	26
640	20241030	105100	135840205	2925	2925	2925	2925	667
641	20241030	105000	133889230	2925	2925	2925	2925	0
642	20241030	104900	133889230	2925	2925	2925	2925	117
643	20241030	104800	133547005	2925	2925	2925	2925	53
644	20241030	104700	133391980	2925	2925	2925	2925	66
645	20241030	104600	133198930	2925	2925	2925	2925	50
646	20241030	104500	133052680	2925	2925	2925	2925	50
647	20241030	104400	132906430	2925	2930	2930	2925	69
648	20241030	104300	132704595	2925	2925	2925	2925	50
649	20241030	104200	132558345	2925	2930	2930	2925	1038
650	20241030	104100	129522145	2930	2925	2930	2925	64
651	20241030	104000	129334930	2925	2925	2930	2925	8698
652	20241030	103900	103862030	2925	2925	2925	2925	2630
653	20241030	103800	96169280	2925	2925	2925	2925	117
654	20241030	103700	95827055	2925	2925	2925	2925	74
655	20241030	103600	95610605	2930	2930	2930	2930	887
656	20241030	103500	93011695	2935	2930	2935	2930	55
657	20241030	103400	92850520	2930	2930	2930	2930	0
658	20241030	103300	92850520	2930	2930	2935	2930	118
659	20241030	103200	92504770	2925	2925	2925	2925	0
660	20241030	103100	92504770	2925	2930	2930	2925	158
661	20241030	103000	92042590	2930	2930	2930	2930	2009
662	20241030	102900	86156220	2935	2930	2935	2930	73
663	20241030	102800	85942300	2930	2930	2930	2930	50
664	20241030	102700	85795800	2930	2930	2930	2930	116
665	20241030	102600	85455920	2935	2930	2935	2930	1460
666	20241030	102500	81178010	2935	2930	2935	2930	119
667	20241030	102400	80829330	2930	2930	2930	2930	0
668	20241030	102300	80829330	2930	2930	2930	2930	209
669	20241030	102200	80216960	2930	2935	2935	2930	16
670	20241030	102100	80170055	2940	2940	2940	2940	0
671	20241030	102000	80170055	2940	2920	2940	2920	54
672	20241030	101900	80011810	2925	2920	2925	2920	759
673	20241030	101800	77795455	2925	2930	2930	2925	34
674	20241030	101700	77695995	2925	2925	2925	2925	169
675	20241030	101600	77201670	2925	2930	2930	2925	2
676	20241030	101500	77195815	2930	2930	2930	2930	0
677	20241030	101400	77195815	2930	2925	2930	2925	1103
678	20241030	101300	73969505	2925	2930	2940	2925	4264
679	20241030	101200	61477505	2930	2935	2935	2930	445
680	20241030	101100	60171880	2935	2935	2935	2935	177
681	20241030	101000	59652385	2940	2940	2940	2940	3
682	20241030	100900	59643565	2940	2935	2940	2935	72
683	20241030	100800	59432220	2940	2940	2940	2935	30
684	20241030	100700	59344120	2935	2935	2935	2935	386
685	20241030	100600	58211210	2940	2940	2940	2940	23
686	20241030	100500	58143590	2935	2935	2940	2935	214
687	20241030	100400	57515365	2940	2940	2940	2940	1
688	20241030	100300	57512425	2940	2940	2940	2940	136
689	20241030	100200	57112585	2935	2935	2940	2935	143
690	20241030	100100	56692750	2935	2935	2935	2935	20
691	20241030	100000	56634050	2940	2935	2940	2935	1191
692	20241030	095900	53138335	2940	2940	2940	2940	26
693	20241030	095800	53061895	2935	2935	2935	2935	217
694	20241030	095700	52425000	2940	2940	2940	2940	90
695	20241030	095600	52160400	2940	2940	2940	2935	135
696	20241030	095500	51763835	2940	2940	2940	2940	520
697	20241030	095400	50235035	2940	2940	2940	2940	4539
698	20241030	095300	36890375	2940	2940	2940	2940	360
699	20241030	095200	35831975	2945	2945	2945	2945	532
700	20241030	095100	34265235	2945	2945	2945	2945	368
701	20241030	095000	33181475	2945	2945	2945	2945	0
702	20241030	094900	33181475	2945	2940	2945	2940	69
703	20241030	094800	32978605	2945	2945	2945	2945	201
704	20241030	094700	32386660	2945	2940	2945	2940	68
705	20241030	094600	32186730	2945	2945	2945	2945	2922
706	20241030	094500	23581440	2945	2945	2945	2945	0
707	20241030	094400	23581440	2945	2945	2945	2945	100
708	20241030	094300	23286940	2950	2950	2950	2950	0
709	20241030	094200	23286940	2950	2950	2950	2950	1
710	20241030	094100	23283990	2950	2950	2950	2950	0
711	20241030	094000	23283990	2950	2950	2950	2950	1
712	20241030	093900	23281040	2950	2950	2950	2950	1
713	20241030	093800	23278090	2950	2950	2950	2950	400
714	20241030	093700	22098090	2950	2950	2950	2950	250
715	20241030	093600	21360590	2950	2950	2950	2950	0
716	20241030	093500	21360590	2950	2955	2955	2950	2798
717	20241030	093400	13106485	2955	2955	2955	2955	7
718	20241030	093300	13085800	2950	2950	2955	2950	310
719	20241030	093200	12171295	2955	2955	2955	2955	2
720	20241030	093100	12165385	2950	2950	2950	2950	250
721	20241030	093000	11427885	2955	2955	2955	2955	397
722	20241030	092900	10254750	2950	2950	2950	2950	250
723	20241030	092800	9517250	2950	2950	2950	2950	0
724	20241030	092700	9517250	2950	2950	2950	2950	250
725	20241030	092600	8779750	2950	2950	2950	2950	250
726	20241030	092500	8042250	2955	2955	2955	2955	0
727	20241030	092400	8042250	2955	2950	2955	2950	251
728	20241030	092300	7301795	2955	2955	2955	2955	0
729	20241030	092200	7301795	2955	2950	2955	2950	252
730	20241030	092100	6558385	2950	2950	2950	2950	0
731	20241030	092000	6558385	2950	2950	2950	2950	250
732	20241030	091900	5820885	2950	2950	2950	2950	0
733	20241030	091800	5820885	2950	2950	2950	2950	250
734	20241030	091700	5083385	2955	2955	2955	2955	3
735	20241030	091600	5074520	2950	2955	2955	2950	1505
736	20241030	091500	634745	2955	2950	2955	2950	82
737	20241030	091400	392835	2950	2950	2950	2950	15
738	20241030	091300	348585	2945	2945	2945	2945	10
739	20241030	091200	319135	2950	2950	2950	2950	0
740	20241030	091100	319135	2950	2950	2950	2950	0
741	20241030	091000	319135	2950	2950	2950	2950	0
742	20241030	090900	319135	2950	2950	2950	2950	1
743	20241030	090800	316185	2955	2955	2955	2955	0
744	20241030	090700	316185	2955	2955	2955	2955	0
745	20241030	090600	316185	2955	2955	2955	2955	0
746	20241030	090500	316185	2955	2955	2955	2955	0
747	20241030	090400	316185	2955	2955	2955	2955	0
748	20241030	090300	316185	2955	2955	2955	2955	0
749	20241030	090200	316185	2955	2955	2955	2955	0
750	20241030	090100	316185	2955	2955	2955	2955	33
751	20241030	090000	218670	2955	2955	2955	2955	74