KissMeData/188260/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203400	290489945	2860	2860	2860	2860	1796
3	20241029	203300	290489945	2860	2860	2860	2860	0
4	20241029	203200	290489945	2860	2860	2860	2860	0
5	20241029	203100	290489945	2860	2860	2860	2860	0
6	20241029	203000	290489945	2860	2860	2860	2860	0
7	20241029	202900	290489945	2860	2860	2860	2860	0
8	20241029	202800	290489945	2860	2860	2860	2860	0
9	20241029	202700	290489945	2860	2860	2860	2860	0
10	20241029	202600	290489945	2860	2860	2860	2860	0
11	20241029	202500	290489945	2860	2860	2860	2860	0
12	20241029	202400	290489945	2860	2860	2860	2860	0
13	20241029	202300	290489945	2860	2860	2860	2860	0
14	20241029	202200	290489945	2860	2860	2860	2860	0
15	20241029	202100	290489945	2860	2860	2860	2860	0
16	20241029	202000	290489945	2860	2860	2860	2860	0
17	20241029	201900	290489945	2860	2860	2860	2860	0
18	20241029	201800	290489945	2860	2860	2860	2860	0
19	20241029	201700	290489945	2860	2860	2860	2860	0
20	20241029	201600	290489945	2860	2860	2860	2860	0
21	20241029	201500	290489945	2860	2860	2860	2860	0
22	20241029	201400	290489945	2860	2860	2860	2860	0
23	20241029	201300	290489945	2860	2860	2860	2860	0
24	20241029	201200	290489945	2860	2860	2860	2860	0
25	20241029	201100	290489945	2860	2860	2860	2860	0
26	20241029	201000	290489945	2860	2860	2860	2860	0
27	20241029	200900	290489945	2860	2860	2860	2860	0
28	20241029	200800	290489945	2860	2860	2860	2860	0
29	20241029	200700	290489945	2860	2860	2860	2860	0
30	20241029	200600	290489945	2860	2860	2860	2860	0
31	20241029	200500	290489945	2860	2860	2860	2860	0
32	20241029	200400	290489945	2860	2860	2860	2860	1796
33	20241029	200300	290489945	2860	2860	2860	2860	0
34	20241029	200200	290489945	2860	2860	2860	2860	0
35	20241029	200100	290489945	2860	2860	2860	2860	0
36	20241029	200000	290489945	2860	2860	2860	2860	0
37	20241029	195900	290489945	2860	2860	2860	2860	0
38	20241029	195800	290489945	2860	2860	2860	2860	0
39	20241029	195700	290489945	2860	2860	2860	2860	0
40	20241029	195600	290489945	2860	2860	2860	2860	0
41	20241029	195500	290489945	2860	2860	2860	2860	0
42	20241029	195400	290489945	2860	2860	2860	2860	0
43	20241029	195300	290489945	2860	2860	2860	2860	0
44	20241029	195200	290489945	2860	2860	2860	2860	0
45	20241029	195100	290489945	2860	2860	2860	2860	0
46	20241029	195000	290489945	2860	2860	2860	2860	0
47	20241029	194900	290489945	2860	2860	2860	2860	0
48	20241029	194800	290489945	2860	2860	2860	2860	0
49	20241029	194700	290489945	2860	2860	2860	2860	0
50	20241029	194600	290489945	2860	2860	2860	2860	0
51	20241029	194500	290489945	2860	2860	2860	2860	0
52	20241029	194400	290489945	2860	2860	2860	2860	0
53	20241029	194300	290489945	2860	2860	2860	2860	0
54	20241029	194200	290489945	2860	2860	2860	2860	0
55	20241029	194100	290489945	2860	2860	2860	2860	0
56	20241029	194000	290489945	2860	2860	2860	2860	0
57	20241029	193900	290489945	2860	2860	2860	2860	0
58	20241029	193800	290489945	2860	2860	2860	2860	0
59	20241029	193700	290489945	2860	2860	2860	2860	0
60	20241029	193600	290489945	2860	2860	2860	2860	0
61	20241029	193500	290489945	2860	2860	2860	2860	0
62	20241029	193400	290489945	2860	2860	2860	2860	1796
63	20241029	193300	290489945	2860	2860	2860	2860	0
64	20241029	193200	290489945	2860	2860	2860	2860	0
65	20241029	193100	290489945	2860	2860	2860	2860	0
66	20241029	193000	290489945	2860	2860	2860	2860	0
67	20241029	192900	290489945	2860	2860	2860	2860	0
68	20241029	192800	290489945	2860	2860	2860	2860	0
69	20241029	192700	290489945	2860	2860	2860	2860	0
70	20241029	192600	290489945	2860	2860	2860	2860	0
71	20241029	192500	290489945	2860	2860	2860	2860	0
72	20241029	192400	290489945	2860	2860	2860	2860	0
73	20241029	192300	290489945	2860	2860	2860	2860	0
74	20241029	192200	290489945	2860	2860	2860	2860	0
75	20241029	192100	290489945	2860	2860	2860	2860	0
76	20241029	192000	290489945	2860	2860	2860	2860	0
77	20241029	191900	290489945	2860	2860	2860	2860	0
78	20241029	191800	290489945	2860	2860	2860	2860	0
79	20241029	191700	290489945	2860	2860	2860	2860	0
80	20241029	191600	290489945	2860	2860	2860	2860	0
81	20241029	191500	290489945	2860	2860	2860	2860	0
82	20241029	191400	290489945	2860	2860	2860	2860	0
83	20241029	191300	290489945	2860	2860	2860	2860	0
84	20241029	191200	290489945	2860	2860	2860	2860	0
85	20241029	191100	290489945	2860	2860	2860	2860	0
86	20241029	191000	290489945	2860	2860	2860	2860	0
87	20241029	190900	290489945	2860	2860	2860	2860	0
88	20241029	190800	290489945	2860	2860	2860	2860	0
89	20241029	190700	290489945	2860	2860	2860	2860	0
90	20241029	190600	290489945	2860	2860	2860	2860	0
91	20241029	190500	290489945	2860	2860	2860	2860	0
92	20241029	190400	290489945	2860	2860	2860	2860	1796
93	20241029	190300	290489945	2860	2860	2860	2860	0
94	20241029	190200	290489945	2860	2860	2860	2860	0
95	20241029	190100	290489945	2860	2860	2860	2860	0
96	20241029	190000	290489945	2860	2860	2860	2860	0
97	20241029	185900	290489945	2860	2860	2860	2860	0
98	20241029	185800	290489945	2860	2860	2860	2860	0
99	20241029	185700	290489945	2860	2860	2860	2860	0
100	20241029	185600	290489945	2860	2860	2860	2860	0
101	20241029	185500	290489945	2860	2860	2860	2860	0
102	20241029	185400	290489945	2860	2860	2860	2860	0
103	20241029	185300	290489945	2860	2860	2860	2860	0
104	20241029	185200	290489945	2860	2860	2860	2860	0
105	20241029	185100	290489945	2860	2860	2860	2860	0
106	20241029	185000	290489945	2860	2860	2860	2860	0
107	20241029	184900	290489945	2860	2860	2860	2860	0
108	20241029	184800	290489945	2860	2860	2860	2860	0
109	20241029	184700	290489945	2860	2860	2860	2860	0
110	20241029	184600	290489945	2860	2860	2860	2860	0
111	20241029	184500	290489945	2860	2860	2860	2860	0
112	20241029	184400	290489945	2860	2860	2860	2860	0
113	20241029	184300	290489945	2860	2860	2860	2860	0
114	20241029	184200	290489945	2860	2860	2860	2860	0
115	20241029	184100	290489945	2860	2860	2860	2860	0
116	20241029	184000	290489945	2860	2860	2860	2860	0
117	20241029	183900	290489945	2860	2860	2860	2860	0
118	20241029	183800	290489945	2860	2860	2860	2860	0
119	20241029	183700	290489945	2860	2860	2860	2860	0
120	20241029	183600	290489945	2860	2860	2860	2860	0
121	20241029	183500	290489945	2860	2860	2860	2860	0
122	20241029	183400	290489945	2860	2860	2860	2860	1796
123	20241029	183300	290489945	2860	2860	2860	2860	0
124	20241029	183200	290489945	2860	2860	2860	2860	0
125	20241029	183100	290489945	2860	2860	2860	2860	0
126	20241029	183000	290489945	2860	2860	2860	2860	0
127	20241029	182900	290489945	2860	2860	2860	2860	0
128	20241029	182800	290489945	2860	2860	2860	2860	0
129	20241029	182700	290489945	2860	2860	2860	2860	0
130	20241029	182600	290489945	2860	2860	2860	2860	0
131	20241029	182500	290489945	2860	2860	2860	2860	0
132	20241029	182400	290489945	2860	2860	2860	2860	0
133	20241029	182300	290489945	2860	2860	2860	2860	0
134	20241029	182200	290489945	2860	2860	2860	2860	0
135	20241029	182100	290489945	2860	2860	2860	2860	0
136	20241029	182000	290489945	2860	2860	2860	2860	0
137	20241029	181900	290489945	2860	2860	2860	2860	0
138	20241029	181800	290489945	2860	2860	2860	2860	0
139	20241029	181700	290489945	2860	2860	2860	2860	0
140	20241029	181600	290489945	2860	2860	2860	2860	0
141	20241029	181500	290489945	2860	2860	2860	2860	0
142	20241029	181400	290489945	2860	2860	2860	2860	0
143	20241029	181300	290489945	2860	2860	2860	2860	0
144	20241029	181200	290489945	2860	2860	2860	2860	0
145	20241029	181100	290489945	2860	2860	2860	2860	0
146	20241029	181000	290489945	2860	2860	2860	2860	0
147	20241029	180900	290489945	2860	2860	2860	2860	0
148	20241029	180800	290489945	2860	2860	2860	2860	0
149	20241029	180700	290489945	2860	2860	2860	2860	0
150	20241029	180600	290489945	2860	2860	2860	2860	0
151	20241029	180500	290489945	2860	2860	2860	2860	0
152	20241029	180400	290489945	2860	2860	2860	2860	1796
153	20241029	180300	290489945	2860	2860	2860	2860	0
154	20241029	180200	290489945	2860	2860	2860	2860	0
155	20241029	180100	290489945	2860	2860	2860	2860	0
156	20241029	180000	290489945	2860	2860	2860	2860	0
157	20241029	175900	290489945	2860	2860	2860	2860	0
158	20241029	175800	290489945	2860	2860	2860	2860	0
159	20241029	175700	290489945	2860	2860	2860	2860	0
160	20241029	175600	290489945	2860	2860	2860	2860	0
161	20241029	175500	290489945	2860	2860	2860	2860	0
162	20241029	175400	290489945	2860	2860	2860	2860	0
163	20241029	175300	290489945	2860	2860	2860	2860	0
164	20241029	175200	290489945	2860	2860	2860	2860	0
165	20241029	175100	290489945	2860	2860	2860	2860	0
166	20241029	175000	290489945	2860	2860	2860	2860	0
167	20241029	174900	290489945	2860	2860	2860	2860	0
168	20241029	174800	290489945	2860	2860	2860	2860	0
169	20241029	174700	290489945	2860	2860	2860	2860	0
170	20241029	174600	290489945	2860	2860	2860	2860	0
171	20241029	174500	290489945	2860	2860	2860	2860	0
172	20241029	174400	290489945	2860	2860	2860	2860	0
173	20241029	174300	290489945	2860	2860	2860	2860	0
174	20241029	174200	290489945	2860	2860	2860	2860	0
175	20241029	174100	290489945	2860	2860	2860	2860	0
176	20241029	174000	290489945	2860	2860	2860	2860	0
177	20241029	173900	290489945	2860	2860	2860	2860	0
178	20241029	173800	290489945	2860	2860	2860	2860	0
179	20241029	173700	290489945	2860	2860	2860	2860	0
180	20241029	173600	290489945	2860	2860	2860	2860	0
181	20241029	173500	290489945	2860	2860	2860	2860	0
182	20241029	173400	290489945	2860	2860	2860	2860	1796
183	20241029	173300	290489945	2860	2860	2860	2860	0
184	20241029	173200	290489945	2860	2860	2860	2860	0
185	20241029	173100	290489945	2860	2860	2860	2860	0
186	20241029	173000	290489945	2860	2860	2860	2860	0
187	20241029	172900	290489945	2860	2860	2860	2860	0
188	20241029	172800	290489945	2860	2860	2860	2860	0
189	20241029	172700	290489945	2860	2860	2860	2860	0
190	20241029	172600	290489945	2860	2860	2860	2860	0
191	20241029	172500	290489945	2860	2860	2860	2860	0
192	20241029	172400	290489945	2860	2860	2860	2860	0
193	20241029	172300	290489945	2860	2860	2860	2860	0
194	20241029	172200	290489945	2860	2860	2860	2860	0
195	20241029	172100	290489945	2860	2860	2860	2860	0
196	20241029	172000	290489945	2860	2860	2860	2860	0
197	20241029	171900	290489945	2860	2860	2860	2860	0
198	20241029	171800	290489945	2860	2860	2860	2860	0
199	20241029	171700	290489945	2860	2860	2860	2860	0
200	20241029	171600	290489945	2860	2860	2860	2860	0
201	20241029	171500	290489945	2860	2860	2860	2860	0
202	20241029	171400	290489945	2860	2860	2860	2860	0
203	20241029	171300	290489945	2860	2860	2860	2860	0
204	20241029	171200	290489945	2860	2860	2860	2860	0
205	20241029	171100	290489945	2860	2860	2860	2860	0
206	20241029	171000	290489945	2860	2860	2860	2860	0
207	20241029	170900	290489945	2860	2860	2860	2860	0
208	20241029	170800	290489945	2860	2860	2860	2860	0
209	20241029	170700	290489945	2860	2860	2860	2860	0
210	20241029	170600	290489945	2860	2860	2860	2860	0
211	20241029	170500	290489945	2860	2860	2860	2860	0
212	20241029	170400	290489945	2860	2860	2860	2860	1796
213	20241029	170300	290489945	2860	2860	2860	2860	0
214	20241029	170200	290489945	2860	2860	2860	2860	0
215	20241029	170100	290489945	2860	2860	2860	2860	0
216	20241029	170000	290489945	2860	2860	2860	2860	0
217	20241029	165900	290489945	2860	2860	2860	2860	0
218	20241029	165800	290489945	2860	2860	2860	2860	0
219	20241029	165700	290489945	2860	2860	2860	2860	0
220	20241029	165600	290489945	2860	2860	2860	2860	0
221	20241029	165500	290489945	2860	2860	2860	2860	0
222	20241029	165400	290489945	2860	2860	2860	2860	0
223	20241029	165300	290489945	2860	2860	2860	2860	0
224	20241029	165200	290489945	2860	2860	2860	2860	0
225	20241029	165100	290489945	2860	2860	2860	2860	0
226	20241029	165000	290489945	2860	2860	2860	2860	0
227	20241029	164900	290489945	2860	2860	2860	2860	0
228	20241029	164800	290489945	2860	2860	2860	2860	0
229	20241029	164700	290489945	2860	2860	2860	2860	0
230	20241029	164600	290489945	2860	2860	2860	2860	0
231	20241029	164500	290489945	2860	2860	2860	2860	0
232	20241029	164400	290489945	2860	2860	2860	2860	0
233	20241029	164300	290489945	2860	2860	2860	2860	0
234	20241029	164200	290489945	2860	2860	2860	2860	0
235	20241029	164100	290489945	2860	2860	2860	2860	0
236	20241029	164000	290489945	2860	2860	2860	2860	0
237	20241029	163900	290489945	2860	2860	2860	2860	0
238	20241029	163800	290489945	2860	2860	2860	2860	0
239	20241029	163700	290489945	2860	2860	2860	2860	0
240	20241029	163600	290489945	2860	2860	2860	2860	0
241	20241029	163500	290489945	2860	2860	2860	2860	0
242	20241029	163400	290489945	2860	2860	2860	2860	1796
243	20241029	163300	290489945	2860	2860	2860	2860	0
244	20241029	163200	290489945	2860	2860	2860	2860	0
245	20241029	163100	290489945	2860	2860	2860	2860	0
246	20241029	163000	290489945	2860	2860	2860	2860	0
247	20241029	162900	290489945	2860	2860	2860	2860	0
248	20241029	162800	290489945	2860	2860	2860	2860	0
249	20241029	162700	290489945	2860	2860	2860	2860	0
250	20241029	162600	290489945	2860	2860	2860	2860	0
251	20241029	162500	290489945	2860	2860	2860	2860	0
252	20241029	162400	290489945	2860	2860	2860	2860	0
253	20241029	162300	290489945	2860	2860	2860	2860	0
254	20241029	162200	290489945	2860	2860	2860	2860	0
255	20241029	162100	290489945	2860	2860	2860	2860	0
256	20241029	162000	290489945	2860	2860	2860	2860	0
257	20241029	161900	290489945	2860	2860	2860	2860	0
258	20241029	161800	290489945	2860	2860	2860	2860	0
259	20241029	161700	290489945	2860	2860	2860	2860	0
260	20241029	161600	290489945	2860	2860	2860	2860	0
261	20241029	161500	290489945	2860	2860	2860	2860	0
262	20241029	161400	290489945	2860	2860	2860	2860	0
263	20241029	161300	290489945	2860	2860	2860	2860	0
264	20241029	161200	290489945	2860	2860	2860	2860	0
265	20241029	161100	290489945	2860	2860	2860	2860	0
266	20241029	161000	290489945	2860	2860	2860	2860	0
267	20241029	160900	290489945	2860	2860	2860	2860	0
268	20241029	160800	290489945	2860	2860	2860	2860	0
269	20241029	160700	290489945	2860	2860	2860	2860	0
270	20241029	160600	290489945	2860	2860	2860	2860	0
271	20241029	160500	290489945	2860	2860	2860	2860	0
272	20241029	160400	290489945	2860	2860	2860	2860	1796
273	20241029	160300	290489945	2860	2860	2860	2860	0
274	20241029	160200	290489945	2860	2860	2860	2860	0
275	20241029	160100	290489945	2860	2860	2860	2860	0
276	20241029	160000	290489945	2860	2860	2860	2860	0
277	20241029	155900	290489945	2860	2860	2860	2860	0
278	20241029	155800	290489945	2860	2860	2860	2860	0
279	20241029	155700	290489945	2860	2860	2860	2860	0
280	20241029	155600	290489945	2860	2860	2860	2860	0
281	20241029	155500	290489945	2860	2860	2860	2860	0
282	20241029	155400	290489945	2860	2860	2860	2860	0
283	20241029	155300	290489945	2860	2860	2860	2860	0
284	20241029	155200	290489945	2860	2860	2860	2860	0
285	20241029	155100	290489945	2860	2860	2860	2860	0
286	20241029	155000	290489945	2860	2860	2860	2860	0
287	20241029	154900	290489945	2860	2860	2860	2860	0
288	20241029	154800	290489945	2860	2860	2860	2860	0
289	20241029	154700	290489945	2860	2860	2860	2860	0
290	20241029	154600	290489945	2860	2860	2860	2860	0
291	20241029	154500	290489945	2860	2860	2860	2860	0
292	20241029	154400	290489945	2860	2860	2860	2860	0
293	20241029	154300	290489945	2860	2860	2860	2860	0
294	20241029	154200	290489945	2860	2860	2860	2860	0
295	20241029	154100	290489945	2860	2860	2860	2860	0
296	20241029	154000	290489945	2860	2860	2860	2860	0
297	20241029	153900	290489945	2860	2860	2860	2860	0
298	20241029	153800	290489945	2860	2860	2860	2860	0
299	20241029	153700	290489945	2860	2860	2860	2860	0
300	20241029	153600	290489945	2860	2860	2860	2860	0
301	20241029	153500	290489945	2860	2860	2860	2860	0
302	20241029	153400	290489945	2860	2860	2860	2860	1796
303	20241029	153300	290489945	2860	2860	2860	2860	0
304	20241029	153200	290489945	2860	2860	2860	2860	0
305	20241029	153100	290489945	2860	2860	2860	2860	0
306	20241029	153000	290489945	2860	2860	2860	2860	1796
307	20241029	152900	285353385	2850	2850	2850	2850	0
308	20241029	152800	285353385	2850	2850	2850	2850	0
309	20241029	152700	285353385	2850	2850	2850	2850	0
310	20241029	152600	285353385	2850	2850	2850	2850	0
311	20241029	152500	285353385	2850	2850	2850	2850	0
312	20241029	152400	285353385	2850	2850	2850	2850	0
313	20241029	152300	285353385	2850	2850	2850	2850	0
314	20241029	152200	285353385	2850	2850	2850	2850	0
315	20241029	152100	285353385	2850	2850	2850	2850	0
316	20241029	152000	285353385	2850	2850	2850	2850	0
317	20241029	151900	285353385	2850	2850	2855	2850	350
318	20241029	151800	284354660	2860	2860	2860	2845	45
319	20241029	151700	284225975	2860	2860	2860	2850	1327
320	20241029	151600	280438435	2855	2855	2855	2855	100
321	20241029	151500	280152935	2860	2860	2860	2860	84
322	20241029	151400	279912695	2845	2845	2845	2845	0
323	20241029	151300	279912695	2845	2855	2855	2845	343
324	20241029	151200	278935325	2860	2860	2860	2860	2
325	20241029	151100	278929605	2865	2865	2865	2865	1
326	20241029	151000	278926740	2860	2860	2860	2860	301
327	20241029	150900	278065880	2855	2870	2870	2855	228
328	20241029	150800	277414525	2870	2865	2870	2865	137
329	20241029	150700	277021480	2865	2860	2865	2860	83
330	20241029	150600	276784095	2860	2870	2870	2860	672
331	20241029	150500	274861175	2870	2860	2870	2860	106
332	20241029	150400	274557295	2855	2855	2855	2855	0
333	20241029	150300	274557295	2855	2860	2860	2855	206
334	20241029	150200	273968265	2870	2870	2870	2870	0
335	20241029	150100	273968265	2870	2865	2870	2865	40
336	20241029	150000	273853520	2855	2855	2855	2855	21
337	20241029	145900	273793565	2860	2860	2860	2860	0
338	20241029	145800	273793565	2860	2860	2860	2860	0
339	20241029	145700	273793565	2860	2855	2860	2855	142
340	20241029	145600	273387945	2855	2855	2855	2855	3
341	20241029	145500	273379380	2855	2855	2855	2855	5
342	20241029	145400	273365105	2855	2855	2855	2855	2451
343	20241029	145300	266367500	2835	2835	2835	2835	0
344	20241029	145200	266367500	2835	2835	2835	2835	2
345	20241029	145100	266361830	2855	2855	2855	2855	5
346	20241029	145000	266347555	2835	2845	2845	2835	126
347	20241029	144900	265989860	2855	2855	2855	2855	0
348	20241029	144800	265989860	2855	2855	2855	2855	501
349	20241029	144700	264559505	2850	2850	2850	2850	0
350	20241029	144600	264559505	2850	2850	2850	2850	63
351	20241029	144500	264379955	2855	2855	2855	2855	0
352	20241029	144400	264379955	2855	2850	2855	2850	93
353	20241029	144300	264114900	2850	2850	2850	2850	87
354	20241029	144200	263866950	2855	2855	2855	2855	0
355	20241029	144100	263866950	2855	2855	2855	2855	0
356	20241029	144000	263866950	2855	2860	2860	2855	620
357	20241029	143900	262095850	2870	2870	2870	2870	140
358	20241029	143800	261694050	2870	2870	2870	2870	0
359	20241029	143700	261694050	2870	2870	2870	2870	6
360	20241029	143600	261676830	2875	2875	2875	2875	0
361	20241029	143500	261676830	2875	2875	2875	2875	8
362	20241029	143400	261653830	2875	2850	2875	2850	9
363	20241029	143300	261628075	2875	2860	2875	2860	490
364	20241029	143200	260226570	2855	2850	2855	2845	1030
365	20241029	143100	257294320	2855	2855	2855	2855	585
366	20241029	143000	255624145	2855	2855	2855	2855	3
367	20241029	142900	255615580	2855	2855	2855	2855	209
368	20241029	142800	255018885	2855	2855	2855	2855	76
369	20241029	142700	254801905	2855	2855	2855	2855	488
370	20241029	142600	253408665	2855	2855	2855	2855	0
371	20241029	142500	253408665	2855	2855	2855	2855	500
372	20241029	142400	251981165	2855	2855	2855	2855	0
373	20241029	142300	251981165	2855	2840	2855	2840	2
374	20241029	142200	251975470	2840	2840	2840	2840	1
375	20241029	142100	251972630	2855	2855	2855	2855	0
376	20241029	142000	251972630	2855	2855	2855	2855	62
377	20241029	141900	251795620	2840	2840	2840	2840	94
378	20241029	141800	251528660	2850	2850	2850	2850	9
379	20241029	141700	251503010	2855	2850	2855	2850	520
380	20241029	141600	250020855	2855	2855	2855	2855	0
381	20241029	141500	250020855	2855	2855	2855	2855	0
382	20241029	141400	250020855	2855	2855	2855	2855	3
383	20241029	141300	250012290	2855	2850	2855	2850	32
384	20241029	141200	249921085	2850	2850	2850	2850	1
385	20241029	141100	249918235	2850	2850	2850	2850	40
386	20241029	141000	249804235	2850	2850	2850	2850	0
387	20241029	140900	249804235	2850	2850	2850	2850	58
388	20241029	140800	249638935	2845	2845	2845	2845	0
389	20241029	140700	249638935	2845	2845	2845	2845	0
390	20241029	140600	249638935	2845	2845	2845	2845	0
391	20241029	140500	249638935	2845	2845	2845	2845	70
392	20241029	140400	249439785	2835	2835	2835	2835	2
393	20241029	140300	249434115	2835	2835	2835	2835	100
394	20241029	140200	249150615	2835	2835	2835	2835	48
395	20241029	140100	249014535	2845	2845	2845	2845	0
396	20241029	140000	249014535	2845	2845	2845	2845	2
397	20241029	135900	249008845	2845	2845	2845	2845	5
398	20241029	135800	248994620	2845	2845	2845	2845	1
399	20241029	135700	248991775	2840	2835	2840	2835	1647
400	20241029	135600	244319300	2835	2835	2835	2835	0
401	20241029	135500	244319300	2835	2835	2835	2835	0
402	20241029	135400	244319300	2835	2835	2835	2835	1
403	20241029	135300	244316465	2825	2825	2825	2825	0
404	20241029	135200	244316465	2825	2825	2825	2825	1
405	20241029	135100	244313640	2840	2840	2840	2840	122
406	20241029	135000	243967160	2840	2840	2840	2840	30
407	20241029	134900	243881960	2840	2840	2840	2840	39
408	20241029	134800	243771200	2840	2840	2840	2840	8
409	20241029	134700	243748480	2840	2840	2840	2840	0
410	20241029	134600	243748480	2840	2840	2840	2840	0
411	20241029	134500	243748480	2840	2840	2840	2840	0
412	20241029	134400	243748480	2840	2840	2840	2840	1
413	20241029	134300	243745640	2835	2835	2835	2835	4
414	20241029	134200	243734300	2835	2820	2835	2820	49
415	20241029	134100	243596105	2835	2835	2835	2835	4
416	20241029	134000	243584765	2835	2835	2835	2835	2
417	20241029	133900	243579095	2835	2835	2835	2835	1
418	20241029	133800	243576260	2810	2810	2810	2810	0
419	20241029	133700	243576260	2810	2810	2810	2810	0
420	20241029	133600	243576260	2810	2815	2815	2810	500
421	20241029	133500	242170005	2830	2830	2830	2830	0
422	20241029	133400	242170005	2830	2830	2830	2830	0
423	20241029	133300	242170005	2830	2830	2830	2830	20
424	20241029	133200	242113405	2830	2830	2830	2830	0
425	20241029	133100	242113405	2830	2830	2830	2830	430
426	20241029	133000	240896505	2830	2830	2830	2830	0
427	20241029	132900	240896505	2830	2830	2830	2830	0
428	20241029	132800	240896505	2830	2830	2830	2830	0
429	20241029	132700	240896505	2830	2830	2830	2830	5
430	20241029	132600	240882355	2830	2830	2830	2830	0
431	20241029	132500	240882355	2830	2830	2830	2830	517
432	20241029	132400	239419245	2830	2830	2830	2830	1
433	20241029	132300	239416415	2810	2825	2825	2810	3612
434	20241029	132200	229245390	2820	2820	2820	2820	201
435	20241029	132100	228678570	2820	2820	2820	2820	0
436	20241029	132000	228678570	2820	2820	2820	2820	1
437	20241029	131900	228675750	2810	2810	2810	2810	0
438	20241029	131800	228675750	2810	2810	2820	2810	512
439	20241029	131700	227237020	2810	2820	2820	2805	799
440	20241029	131600	224994935	2805	2805	2805	2805	624
441	20241029	131500	223244615	2810	2810	2825	2810	1957
442	20241029	131400	217745425	2815	2815	2815	2815	28
443	20241029	131300	217666605	2815	2820	2820	2815	700
444	20241029	131200	215695895	2820	2830	2830	2820	1372
445	20241029	131100	211820550	2825	2825	2825	2825	83
446	20241029	131000	211586075	2820	2820	2820	2820	20
447	20241029	130900	211529675	2825	2825	2825	2825	417
448	20241029	130800	210351650	2825	2825	2825	2825	0
449	20241029	130700	210351650	2825	2825	2825	2825	10
450	20241029	130600	210323400	2825	2825	2825	2825	0
451	20241029	130500	210323400	2825	2825	2825	2825	10
452	20241029	130400	210295150	2825	2825	2825	2825	64
453	20241029	130300	210114350	2840	2840	2840	2840	0
454	20241029	130200	210114350	2840	2840	2840	2840	0
455	20241029	130100	210114350	2840	2840	2840	2840	1
456	20241029	130000	210111510	2840	2840	2840	2840	0
457	20241029	125900	210111510	2840	2835	2840	2835	500
458	20241029	125800	208692220	2835	2830	2835	2830	500
459	20241029	125700	207275600	2820	2820	2820	2820	0
460	20241029	125600	207275600	2820	2820	2820	2820	633
461	20241029	125500	205490540	2820	2820	2820	2820	0
462	20241029	125400	205490540	2820	2820	2820	2820	0
463	20241029	125300	205490540	2820	2820	2820	2820	0
464	20241029	125200	205490540	2820	2820	2820	2820	205
465	20241029	125100	204912440	2820	2820	2820	2820	162
466	20241029	125000	204455600	2815	2815	2815	2815	20
467	20241029	124900	204399300	2815	2815	2815	2815	0
468	20241029	124800	204399300	2815	2815	2815	2815	0
469	20241029	124700	204399300	2815	2815	2815	2815	127
470	20241029	124600	204041795	2815	2815	2815	2815	0
471	20241029	124500	204041795	2815	2815	2815	2815	48
472	20241029	124400	203906675	2825	2825	2825	2825	0
473	20241029	124300	203906675	2825	2825	2825	2825	2
474	20241029	124200	203901025	2815	2815	2815	2815	1307
475	20241029	124100	200221820	2815	2820	2820	2815	15
476	20241029	124000	200179590	2815	2820	2820	2815	136
477	20241029	123900	199796460	2820	2815	2820	2815	1169
478	20241029	123800	196500770	2815	2815	2815	2815	1
479	20241029	123700	196497955	2810	2810	2810	2810	0
480	20241029	123600	196497955	2810	2810	2810	2810	48
481	20241029	123500	196363075	2815	2805	2815	2805	101
482	20241029	123400	196079760	2805	2805	2805	2805	100
483	20241029	123300	195799260	2805	2810	2810	2805	604
484	20241029	123200	194105015	2805	2805	2805	2805	0
485	20241029	123100	194105015	2805	2805	2805	2805	0
486	20241029	123000	194105015	2805	2805	2805	2805	0
487	20241029	122900	194105015	2805	2805	2805	2805	630
488	20241029	122800	192337865	2805	2805	2805	2805	0
489	20241029	122700	192337865	2805	2805	2805	2805	0
490	20241029	122600	192337865	2805	2805	2805	2805	1000
491	20241029	122500	189532865	2805	2805	2805	2805	1614
492	20241029	122400	185005595	2805	2820	2820	2805	321
493	20241029	122300	184105175	2805	2805	2805	2805	3100
494	20241029	122200	175409675	2810	2810	2810	2810	0
495	20241029	122100	175409675	2810	2810	2810	2810	0
496	20241029	122000	175409675	2810	2815	2815	2810	2125
497	20241029	121900	169432240	2820	2820	2820	2820	508
498	20241029	121800	167999680	2825	2825	2825	2825	628
499	20241029	121700	166225580	2830	2830	2830	2830	101
500	20241029	121600	165939750	2835	2835	2835	2835	0
501	20241029	121500	165939750	2835	2835	2835	2835	0
502	20241029	121400	165939750	2835	2835	2835	2835	0
503	20241029	121300	165939750	2835	2830	2835	2830	3
504	20241029	121200	165931250	2840	2840	2840	2840	0
505	20241029	121100	165931250	2840	2840	2840	2840	0
506	20241029	121000	165931250	2840	2840	2840	2840	0
507	20241029	120900	165931250	2840	2840	2840	2840	0
508	20241029	120800	165931250	2840	2840	2840	2840	2
509	20241029	120700	165925570	2850	2850	2850	2850	0
510	20241029	120600	165925570	2850	2850	2850	2850	0
511	20241029	120500	165925570	2850	2850	2850	2850	0
512	20241029	120400	165925570	2850	2850	2850	2850	0
513	20241029	120300	165925570	2850	2850	2850	2850	0
514	20241029	120200	165925570	2850	2850	2850	2850	0
515	20241029	120100	165925570	2850	2850	2850	2850	0
516	20241029	120000	165925570	2850	2850	2850	2850	0
517	20241029	115900	165925570	2850	2850	2850	2850	0
518	20241029	115800	165925570	2850	2850	2850	2850	0
519	20241029	115700	165925570	2850	2850	2850	2850	0
520	20241029	115600	165925570	2850	2850	2850	2850	0
521	20241029	115500	165925570	2850	2850	2850	2850	0
522	20241029	115400	165925570	2850	2850	2850	2850	200
523	20241029	115300	165355570	2845	2845	2845	2845	0
524	20241029	115200	165355570	2845	2845	2845	2845	0
525	20241029	115100	165355570	2845	2845	2845	2845	1
526	20241029	115000	165352725	2845	2845	2845	2845	30
527	20241029	114900	165267375	2845	2845	2845	2845	0
528	20241029	114800	165267375	2845	2845	2845	2845	0
529	20241029	114700	165267375	2845	2845	2845	2845	1
530	20241029	114600	165264530	2840	2840	2840	2840	0
531	20241029	114500	165264530	2840	2840	2840	2840	14
532	20241029	114400	165224770	2840	2840	2840	2840	1
533	20241029	114300	165221930	2845	2845	2845	2845	23
534	20241029	114200	165156495	2840	2840	2840	2840	120
535	20241029	114100	164815695	2840	2840	2840	2840	176
536	20241029	114000	164315855	2840	2840	2840	2840	10
537	20241029	113900	164287455	2835	2835	2835	2835	80
538	20241029	113800	164060655	2835	2825	2835	2825	4030
539	20241029	113700	152651270	2820	2820	2820	2820	0
540	20241029	113600	152651270	2820	2820	2820	2820	0
541	20241029	113500	152651270	2820	2820	2820	2820	0
542	20241029	113400	152651270	2820	2820	2820	2820	20
543	20241029	113300	152594870	2835	2835	2835	2835	0
544	20241029	113200	152594870	2835	2835	2835	2835	0
545	20241029	113100	152594870	2835	2835	2835	2835	0
546	20241029	113000	152594870	2835	2835	2835	2835	1
547	20241029	112900	152592035	2820	2820	2820	2820	0
548	20241029	112800	152592035	2820	2820	2820	2820	240
549	20241029	112700	151915235	2815	2815	2815	2815	0
550	20241029	112600	151915235	2815	2815	2815	2815	0
551	20241029	112500	151915235	2815	2815	2815	2815	0
552	20241029	112400	151915235	2815	2815	2815	2815	0
553	20241029	112300	151915235	2815	2825	2825	2815	1000
554	20241029	112200	149099890	2825	2825	2825	2825	48
555	20241029	112100	148964290	2825	2825	2825	2825	66
556	20241029	112000	148777840	2825	2825	2825	2825	1853
557	20241029	111900	143543115	2830	2830	2830	2830	0
558	20241029	111800	143543115	2830	2830	2830	2830	0
559	20241029	111700	143543115	2830	2830	2830	2830	0
560	20241029	111600	143543115	2830	2830	2830	2830	0
561	20241029	111500	143543115	2830	2830	2830	2830	0
562	20241029	111400	143543115	2830	2830	2830	2830	0
563	20241029	111300	143543115	2830	2830	2830	2830	0
564	20241029	111200	143543115	2830	2830	2830	2830	0
565	20241029	111100	143543115	2830	2830	2830	2830	1590
566	20241029	111000	139043415	2820	2820	2820	2820	227
567	20241029	110900	138403275	2820	2830	2830	2820	3
568	20241029	110800	138394800	2835	2835	2835	2835	1
569	20241029	110700	138391965	2820	2820	2820	2820	233
570	20241029	110600	137734905	2830	2830	2830	2830	127
571	20241029	110500	137375495	2830	2830	2830	2830	0
572	20241029	110400	137375495	2830	2825	2830	2825	1164
573	20241029	110300	134086025	2825	2825	2825	2825	115
574	20241029	110200	133761150	2825	2825	2825	2825	0
575	20241029	110100	133761150	2825	2825	2825	2825	0
576	20241029	110000	133761150	2825	2825	2825	2825	3
577	20241029	105900	133752675	2825	2825	2825	2825	18
578	20241029	105800	133701825	2815	2815	2815	2815	0
579	20241029	105700	133701825	2815	2815	2815	2815	0
580	20241029	105600	133701825	2815	2815	2815	2815	0
581	20241029	105500	133701825	2815	2815	2815	2815	0
582	20241029	105400	133701825	2815	2815	2815	2815	0
583	20241029	105300	133701825	2815	2815	2815	2815	121
584	20241029	105200	133361210	2815	2815	2815	2815	0
585	20241029	105100	133361210	2815	2815	2815	2815	5
586	20241029	105000	133347135	2815	2815	2815	2815	130
587	20241029	104900	132981185	2820	2820	2820	2820	95
588	20241029	104800	132713285	2820	2820	2820	2820	0
589	20241029	104700	132713285	2820	2820	2820	2820	121
590	20241029	104600	132372065	2820	2825	2825	2820	49
591	20241029	104500	132233710	2825	2825	2825	2825	0
592	20241029	104400	132233710	2825	2825	2825	2825	0
593	20241029	104300	132233710	2825	2825	2825	2825	130
594	20241029	104200	131866460	2830	2830	2830	2830	0
595	20241029	104100	131866460	2830	2830	2830	2830	1
596	20241029	104000	131863630	2830	2830	2830	2830	274
597	20241029	103900	131088210	2825	2825	2825	2825	2
598	20241029	103800	131082560	2825	2825	2825	2825	23
599	20241029	103700	131017585	2830	2830	2830	2830	5
600	20241029	103600	131003435	2830	2830	2830	2830	0
601	20241029	103500	131003435	2830	2830	2830	2830	0
602	20241029	103400	131003435	2830	2830	2830	2830	0
603	20241029	103300	131003435	2830	2830	2830	2830	0
604	20241029	103200	131003435	2830	2830	2830	2830	0
605	20241029	103100	131003435	2830	2830	2830	2830	10
606	20241029	103000	130975135	2830	2830	2830	2830	0
607	20241029	102900	130975135	2830	2830	2830	2830	10
608	20241029	102800	130946835	2830	2830	2830	2830	0
609	20241029	102700	130946835	2830	2820	2830	2820	234
610	20241029	102600	130286945	2820	2825	2825	2820	140
611	20241029	102500	129892120	2830	2830	2830	2830	0
612	20241029	102400	129892120	2830	2830	2830	2830	0
613	20241029	102300	129892120	2830	2830	2830	2830	0
614	20241029	102200	129892120	2830	2830	2830	2830	0
615	20241029	102100	129892120	2830	2830	2830	2830	0
616	20241029	102000	129892120	2830	2830	2830	2830	0
617	20241029	101900	129892120	2830	2830	2830	2830	738
618	20241029	101800	127803580	2830	2830	2830	2830	648
619	20241029	101700	125969740	2835	2835	2835	2835	0
620	20241029	101600	125969740	2835	2835	2835	2835	37
621	20241029	101500	125864845	2835	2835	2835	2835	1013
622	20241029	101400	122992990	2830	2830	2830	2830	144
623	20241029	101300	122585470	2830	2830	2830	2830	35
624	20241029	101200	122486420	2830	2830	2830	2830	50
625	20241029	101100	122344920	2830	2830	2830	2830	0
626	20241029	101000	122344920	2830	2830	2830	2830	0
627	20241029	100900	122344920	2830	2830	2830	2830	0
628	20241029	100800	122344920	2830	2830	2830	2830	5
629	20241029	100700	122330770	2825	2825	2825	2825	172
630	20241029	100600	121844870	2825	2825	2825	2825	1
631	20241029	100500	121842045	2820	2820	2820	2820	0
632	20241029	100400	121842045	2820	2820	2820	2820	1
633	20241029	100300	121839225	2825	2825	2825	2825	2
634	20241029	100200	121833575	2825	2825	2825	2810	620
635	20241029	100100	120090670	2820	2820	2820	2820	0
636	20241029	100000	120090670	2820	2820	2820	2820	9
637	20241029	095900	120065290	2820	2820	2820	2820	51
638	20241029	095800	119921470	2795	2805	2805	2795	3413
639	20241029	095700	110365070	2810	2815	2815	2795	6734
640	20241029	095600	91486200	2835	2835	2835	2810	6584
641	20241029	095500	72905630	2840	2840	2840	2840	299
642	20241029	095400	72056470	2840	2840	2840	2840	1
643	20241029	095300	72053630	2835	2835	2835	2835	0
644	20241029	095200	72053630	2835	2835	2835	2835	0
645	20241029	095100	72053630	2835	2835	2835	2835	2
646	20241029	095000	72047960	2845	2845	2845	2845	1
647	20241029	094900	72045115	2830	2830	2830	2830	0
648	20241029	094800	72045115	2830	2830	2845	2830	83
649	20241029	094700	71810210	2830	2830	2835	2830	3416
650	20241029	094600	62142770	2845	2845	2845	2845	10
651	20241029	094500	62114320	2845	2840	2845	2835	1138
652	20241029	094400	58887980	2840	2840	2840	2840	685
653	20241029	094300	56942580	2855	2845	2855	2845	102
654	20241029	094200	56652370	2855	2840	2855	2840	119
655	20241029	094100	56314395	2845	2855	2855	2845	3
656	20241029	094000	56305850	2855	2855	2855	2855	1
657	20241029	093900	56302995	2840	2840	2840	2840	0
658	20241029	093800	56302995	2840	2840	2840	2840	0
659	20241029	093700	56302995	2840	2845	2845	2840	92
660	20241029	093600	56041505	2845	2850	2850	2845	274
661	20241029	093500	55261965	2860	2860	2860	2860	0
662	20241029	093400	55261965	2860	2860	2860	2860	0
663	20241029	093300	55261965	2860	2860	2860	2860	0
664	20241029	093200	55261965	2860	2845	2860	2845	683
665	20241029	093100	53318815	2845	2855	2855	2845	323
666	20241029	093000	52399350	2860	2860	2860	2860	0
667	20241029	092900	52399350	2860	2865	2865	2860	3805
668	20241029	092800	41517045	2860	2860	2860	2860	182
669	20241029	092700	40996525	2860	2870	2870	2860	105
670	20241029	092600	40696175	2870	2870	2870	2870	1
671	20241029	092500	40693305	2850	2850	2850	2850	2
672	20241029	092400	40687605	2850	2850	2850	2850	0
673	20241029	092300	40687605	2850	2855	2855	2850	352
674	20241029	092200	39683145	2860	2860	2860	2860	115
675	20241029	092100	39354245	2860	2860	2860	2860	6
676	20241029	092000	39337085	2850	2850	2850	2850	92
677	20241029	091900	39074885	2850	2850	2850	2850	21
678	20241029	091800	39015035	2850	2845	2850	2840	149
679	20241029	091700	38591675	2845	2850	2850	2845	240
680	20241029	091600	37907850	2845	2840	2845	2840	123
681	20241029	091500	37558165	2845	2845	2845	2845	10
682	20241029	091400	37529715	2840	2840	2840	2840	502
683	20241029	091300	36104035	2840	2850	2850	2840	2355
684	20241029	091200	29402405	2850	2850	2855	2850	719
685	20241029	091100	27350255	2855	2855	2855	2855	1
686	20241029	091000	27347400	2845	2850	2850	2845	911
687	20241029	090900	24754840	2850	2855	2855	2850	21
688	20241029	090800	24694985	2855	2860	2860	2855	404
689	20241029	090700	23541550	2860	2850	2860	2845	928
690	20241029	090600	20898520	2865	2865	2875	2845	1759
691	20241029	090500	15881745	2865	2870	2870	2865	296
692	20241029	090400	15033700	2880	2880	2880	2880	0
693	20241029	090300	15033700	2880	2865	2880	2860	212
694	20241029	090200	14427330	2870	2875	2875	2870	800
695	20241029	090100	12130815	2885	2885	2885	2885	65
696	20241029	090000	11943290	2880	2885	2885	2880	4145