KissMeData/317530/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	211400	253521075	4355	4355	4355	4355	399
3	20241028	211300	253521075	4355	4355	4355	4355	0
4	20241028	211200	253521075	4355	4355	4355	4355	0
5	20241028	211100	253521075	4355	4355	4355	4355	0
6	20241028	211000	253521075	4355	4355	4355	4355	0
7	20241028	210900	253521075	4355	4355	4355	4355	0
8	20241028	210800	253521075	4355	4355	4355	4355	0
9	20241028	210700	253521075	4355	4355	4355	4355	0
10	20241028	210600	253521075	4355	4355	4355	4355	0
11	20241028	210500	253521075	4355	4355	4355	4355	0
12	20241028	210400	253521075	4355	4355	4355	4355	0
13	20241028	210300	253521075	4355	4355	4355	4355	0
14	20241028	210200	253521075	4355	4355	4355	4355	0
15	20241028	210100	253521075	4355	4355	4355	4355	0
16	20241028	210000	253521075	4355	4355	4355	4355	0
17	20241028	205900	253521075	4355	4355	4355	4355	0
18	20241028	205800	253521075	4355	4355	4355	4355	0
19	20241028	205700	253521075	4355	4355	4355	4355	0
20	20241028	205600	253521075	4355	4355	4355	4355	0
21	20241028	205500	253521075	4355	4355	4355	4355	0
22	20241028	205400	253521075	4355	4355	4355	4355	0
23	20241028	205300	253521075	4355	4355	4355	4355	0
24	20241028	205200	253521075	4355	4355	4355	4355	0
25	20241028	205100	253521075	4355	4355	4355	4355	0
26	20241028	205000	253521075	4355	4355	4355	4355	0
27	20241028	204900	253521075	4355	4355	4355	4355	0
28	20241028	204800	253521075	4355	4355	4355	4355	0
29	20241028	204700	253521075	4355	4355	4355	4355	0
30	20241028	204600	253521075	4355	4355	4355	4355	0
31	20241028	204500	253521075	4355	4355	4355	4355	0
32	20241028	204400	253521075	4355	4355	4355	4355	399
33	20241028	204300	253521075	4355	4355	4355	4355	0
34	20241028	204200	253521075	4355	4355	4355	4355	0
35	20241028	204100	253521075	4355	4355	4355	4355	0
36	20241028	204000	253521075	4355	4355	4355	4355	0
37	20241028	203900	253521075	4355	4355	4355	4355	0
38	20241028	203800	253521075	4355	4355	4355	4355	0
39	20241028	203700	253521075	4355	4355	4355	4355	0
40	20241028	203600	253521075	4355	4355	4355	4355	0
41	20241028	203500	253521075	4355	4355	4355	4355	0
42	20241028	203400	253521075	4355	4355	4355	4355	0
43	20241028	203300	253521075	4355	4355	4355	4355	0
44	20241028	203200	253521075	4355	4355	4355	4355	0
45	20241028	203100	253521075	4355	4355	4355	4355	0
46	20241028	203000	253521075	4355	4355	4355	4355	0
47	20241028	202900	253521075	4355	4355	4355	4355	0
48	20241028	202800	253521075	4355	4355	4355	4355	0
49	20241028	202700	253521075	4355	4355	4355	4355	0
50	20241028	202600	253521075	4355	4355	4355	4355	0
51	20241028	202500	253521075	4355	4355	4355	4355	0
52	20241028	202400	253521075	4355	4355	4355	4355	0
53	20241028	202300	253521075	4355	4355	4355	4355	0
54	20241028	202200	253521075	4355	4355	4355	4355	0
55	20241028	202100	253521075	4355	4355	4355	4355	0
56	20241028	202000	253521075	4355	4355	4355	4355	0
57	20241028	201900	253521075	4355	4355	4355	4355	0
58	20241028	201800	253521075	4355	4355	4355	4355	0
59	20241028	201700	253521075	4355	4355	4355	4355	0
60	20241028	201600	253521075	4355	4355	4355	4355	0
61	20241028	201500	253521075	4355	4355	4355	4355	0
62	20241028	201400	253521075	4355	4355	4355	4355	399
63	20241028	201300	253521075	4355	4355	4355	4355	0
64	20241028	201200	253521075	4355	4355	4355	4355	0
65	20241028	201100	253521075	4355	4355	4355	4355	0
66	20241028	201000	253521075	4355	4355	4355	4355	0
67	20241028	200900	253521075	4355	4355	4355	4355	0
68	20241028	200800	253521075	4355	4355	4355	4355	0
69	20241028	200700	253521075	4355	4355	4355	4355	0
70	20241028	200600	253521075	4355	4355	4355	4355	0
71	20241028	200500	253521075	4355	4355	4355	4355	0
72	20241028	200400	253521075	4355	4355	4355	4355	0
73	20241028	200300	253521075	4355	4355	4355	4355	0
74	20241028	200200	253521075	4355	4355	4355	4355	0
75	20241028	200100	253521075	4355	4355	4355	4355	0
76	20241028	200000	253521075	4355	4355	4355	4355	0
77	20241028	195900	253521075	4355	4355	4355	4355	0
78	20241028	195800	253521075	4355	4355	4355	4355	0
79	20241028	195700	253521075	4355	4355	4355	4355	0
80	20241028	195600	253521075	4355	4355	4355	4355	0
81	20241028	195500	253521075	4355	4355	4355	4355	0
82	20241028	195400	253521075	4355	4355	4355	4355	0
83	20241028	195300	253521075	4355	4355	4355	4355	0
84	20241028	195200	253521075	4355	4355	4355	4355	0
85	20241028	195100	253521075	4355	4355	4355	4355	0
86	20241028	195000	253521075	4355	4355	4355	4355	0
87	20241028	194900	253521075	4355	4355	4355	4355	0
88	20241028	194800	253521075	4355	4355	4355	4355	0
89	20241028	194700	253521075	4355	4355	4355	4355	0
90	20241028	194600	253521075	4355	4355	4355	4355	0
91	20241028	194500	253521075	4355	4355	4355	4355	0
92	20241028	194400	253521075	4355	4355	4355	4355	399
93	20241028	194300	253521075	4355	4355	4355	4355	0
94	20241028	194200	253521075	4355	4355	4355	4355	0
95	20241028	194100	253521075	4355	4355	4355	4355	0
96	20241028	194000	253521075	4355	4355	4355	4355	0
97	20241028	193900	253521075	4355	4355	4355	4355	0
98	20241028	193800	253521075	4355	4355	4355	4355	0
99	20241028	193700	253521075	4355	4355	4355	4355	0
100	20241028	193600	253521075	4355	4355	4355	4355	0
101	20241028	193500	253521075	4355	4355	4355	4355	0
102	20241028	193400	253521075	4355	4355	4355	4355	0
103	20241028	193300	253521075	4355	4355	4355	4355	0
104	20241028	193200	253521075	4355	4355	4355	4355	0
105	20241028	193100	253521075	4355	4355	4355	4355	0
106	20241028	193000	253521075	4355	4355	4355	4355	0
107	20241028	192900	253521075	4355	4355	4355	4355	0
108	20241028	192800	253521075	4355	4355	4355	4355	0
109	20241028	192700	253521075	4355	4355	4355	4355	0
110	20241028	192600	253521075	4355	4355	4355	4355	0
111	20241028	192500	253521075	4355	4355	4355	4355	0
112	20241028	192400	253521075	4355	4355	4355	4355	0
113	20241028	192300	253521075	4355	4355	4355	4355	0
114	20241028	192200	253521075	4355	4355	4355	4355	0
115	20241028	192100	253521075	4355	4355	4355	4355	0
116	20241028	192000	253521075	4355	4355	4355	4355	0
117	20241028	191900	253521075	4355	4355	4355	4355	0
118	20241028	191800	253521075	4355	4355	4355	4355	0
119	20241028	191700	253521075	4355	4355	4355	4355	0
120	20241028	191600	253521075	4355	4355	4355	4355	0
121	20241028	191500	253521075	4355	4355	4355	4355	0
122	20241028	191400	253521075	4355	4355	4355	4355	399
123	20241028	191300	253521075	4355	4355	4355	4355	0
124	20241028	191200	253521075	4355	4355	4355	4355	0
125	20241028	191100	253521075	4355	4355	4355	4355	0
126	20241028	191000	253521075	4355	4355	4355	4355	0
127	20241028	190900	253521075	4355	4355	4355	4355	0
128	20241028	190800	253521075	4355	4355	4355	4355	0
129	20241028	190700	253521075	4355	4355	4355	4355	0
130	20241028	190600	253521075	4355	4355	4355	4355	0
131	20241028	190500	253521075	4355	4355	4355	4355	0
132	20241028	190400	253521075	4355	4355	4355	4355	0
133	20241028	190300	253521075	4355	4355	4355	4355	0
134	20241028	190200	253521075	4355	4355	4355	4355	0
135	20241028	190100	253521075	4355	4355	4355	4355	0
136	20241028	190000	253521075	4355	4355	4355	4355	0
137	20241028	185900	253521075	4355	4355	4355	4355	0
138	20241028	185800	253521075	4355	4355	4355	4355	0
139	20241028	185700	253521075	4355	4355	4355	4355	0
140	20241028	185600	253521075	4355	4355	4355	4355	0
141	20241028	185500	253521075	4355	4355	4355	4355	0
142	20241028	185400	253521075	4355	4355	4355	4355	0
143	20241028	185300	253521075	4355	4355	4355	4355	0
144	20241028	185200	253521075	4355	4355	4355	4355	0
145	20241028	185100	253521075	4355	4355	4355	4355	0
146	20241028	185000	253521075	4355	4355	4355	4355	0
147	20241028	184900	253521075	4355	4355	4355	4355	0
148	20241028	184800	253521075	4355	4355	4355	4355	0
149	20241028	184700	253521075	4355	4355	4355	4355	0
150	20241028	184600	253521075	4355	4355	4355	4355	0
151	20241028	184500	253521075	4355	4355	4355	4355	0
152	20241028	184400	253521075	4355	4355	4355	4355	399
153	20241028	184300	253521075	4355	4355	4355	4355	0
154	20241028	184200	253521075	4355	4355	4355	4355	0
155	20241028	184100	253521075	4355	4355	4355	4355	0
156	20241028	184000	253521075	4355	4355	4355	4355	0
157	20241028	183900	253521075	4355	4355	4355	4355	0
158	20241028	183800	253521075	4355	4355	4355	4355	0
159	20241028	183700	253521075	4355	4355	4355	4355	0
160	20241028	183600	253521075	4355	4355	4355	4355	0
161	20241028	183500	253521075	4355	4355	4355	4355	0
162	20241028	183400	253521075	4355	4355	4355	4355	0
163	20241028	183300	253521075	4355	4355	4355	4355	0
164	20241028	183200	253521075	4355	4355	4355	4355	0
165	20241028	183100	253521075	4355	4355	4355	4355	0
166	20241028	183000	253521075	4355	4355	4355	4355	0
167	20241028	182900	253521075	4355	4355	4355	4355	0
168	20241028	182800	253521075	4355	4355	4355	4355	0
169	20241028	182700	253521075	4355	4355	4355	4355	0
170	20241028	182600	253521075	4355	4355	4355	4355	0
171	20241028	182500	253521075	4355	4355	4355	4355	0
172	20241028	182400	253521075	4355	4355	4355	4355	0
173	20241028	182300	253521075	4355	4355	4355	4355	0
174	20241028	182200	253521075	4355	4355	4355	4355	0
175	20241028	182100	253521075	4355	4355	4355	4355	0
176	20241028	182000	253521075	4355	4355	4355	4355	0
177	20241028	181900	253521075	4355	4355	4355	4355	0
178	20241028	181800	253521075	4355	4355	4355	4355	0
179	20241028	181700	253521075	4355	4355	4355	4355	0
180	20241028	181600	253521075	4355	4355	4355	4355	0
181	20241028	181500	253521075	4355	4355	4355	4355	0
182	20241028	181400	253521075	4355	4355	4355	4355	399
183	20241028	181300	253521075	4355	4355	4355	4355	0
184	20241028	181200	253521075	4355	4355	4355	4355	0
185	20241028	181100	253521075	4355	4355	4355	4355	0
186	20241028	181000	253521075	4355	4355	4355	4355	0
187	20241028	180900	253521075	4355	4355	4355	4355	0
188	20241028	180800	253521075	4355	4355	4355	4355	0
189	20241028	180700	253521075	4355	4355	4355	4355	0
190	20241028	180600	253521075	4355	4355	4355	4355	0
191	20241028	180500	253521075	4355	4355	4355	4355	0
192	20241028	180400	253521075	4355	4355	4355	4355	0
193	20241028	180300	253521075	4355	4355	4355	4355	0
194	20241028	180200	253521075	4355	4355	4355	4355	0
195	20241028	180100	253521075	4355	4355	4355	4355	0
196	20241028	180000	253521075	4355	4355	4355	4355	0
197	20241028	175900	253521075	4355	4355	4355	4355	0
198	20241028	175800	253521075	4355	4355	4355	4355	0
199	20241028	175700	253521075	4355	4355	4355	4355	0
200	20241028	175600	253521075	4355	4355	4355	4355	0
201	20241028	175500	253521075	4355	4355	4355	4355	0
202	20241028	175400	253521075	4355	4355	4355	4355	0
203	20241028	175300	253521075	4355	4355	4355	4355	0
204	20241028	175200	253521075	4355	4355	4355	4355	0
205	20241028	175100	253521075	4355	4355	4355	4355	0
206	20241028	175000	253521075	4355	4355	4355	4355	0
207	20241028	174900	253521075	4355	4355	4355	4355	0
208	20241028	174800	253521075	4355	4355	4355	4355	0
209	20241028	174700	253521075	4355	4355	4355	4355	0
210	20241028	174600	253521075	4355	4355	4355	4355	0
211	20241028	174500	253521075	4355	4355	4355	4355	0
212	20241028	174400	253521075	4355	4355	4355	4355	399
213	20241028	174300	253521075	4355	4355	4355	4355	0
214	20241028	174200	253521075	4355	4355	4355	4355	0
215	20241028	174100	253521075	4355	4355	4355	4355	0
216	20241028	174000	253521075	4355	4355	4355	4355	0
217	20241028	173900	253521075	4355	4355	4355	4355	0
218	20241028	173800	253521075	4355	4355	4355	4355	0
219	20241028	173700	253521075	4355	4355	4355	4355	0
220	20241028	173600	253521075	4355	4355	4355	4355	0
221	20241028	173500	253521075	4355	4355	4355	4355	0
222	20241028	173400	253521075	4355	4355	4355	4355	0
223	20241028	173300	253521075	4355	4355	4355	4355	0
224	20241028	173200	253521075	4355	4355	4355	4355	0
225	20241028	173100	253521075	4355	4355	4355	4355	0
226	20241028	173000	253521075	4355	4355	4355	4355	0
227	20241028	172900	253521075	4355	4355	4355	4355	0
228	20241028	172800	253521075	4355	4355	4355	4355	0
229	20241028	172700	253521075	4355	4355	4355	4355	0
230	20241028	172600	253521075	4355	4355	4355	4355	0
231	20241028	172500	253521075	4355	4355	4355	4355	0
232	20241028	172400	253521075	4355	4355	4355	4355	0
233	20241028	172300	253521075	4355	4355	4355	4355	0
234	20241028	172200	253521075	4355	4355	4355	4355	0
235	20241028	172100	253521075	4355	4355	4355	4355	0
236	20241028	172000	253521075	4355	4355	4355	4355	0
237	20241028	171900	253521075	4355	4355	4355	4355	0
238	20241028	171800	253521075	4355	4355	4355	4355	0
239	20241028	171700	253521075	4355	4355	4355	4355	0
240	20241028	171600	253521075	4355	4355	4355	4355	0
241	20241028	171500	253521075	4355	4355	4355	4355	0
242	20241028	171400	253521075	4355	4355	4355	4355	399
243	20241028	171300	253521075	4355	4355	4355	4355	0
244	20241028	171200	253521075	4355	4355	4355	4355	0
245	20241028	171100	253521075	4355	4355	4355	4355	0
246	20241028	171000	253521075	4355	4355	4355	4355	0
247	20241028	170900	253521075	4355	4355	4355	4355	0
248	20241028	170800	253521075	4355	4355	4355	4355	0
249	20241028	170700	253521075	4355	4355	4355	4355	0
250	20241028	170600	253521075	4355	4355	4355	4355	0
251	20241028	170500	253521075	4355	4355	4355	4355	0
252	20241028	170400	253521075	4355	4355	4355	4355	0
253	20241028	170300	253521075	4355	4355	4355	4355	0
254	20241028	170200	253521075	4355	4355	4355	4355	0
255	20241028	170100	253521075	4355	4355	4355	4355	0
256	20241028	170000	253521075	4355	4355	4355	4355	0
257	20241028	165900	253521075	4355	4355	4355	4355	0
258	20241028	165800	253521075	4355	4355	4355	4355	0
259	20241028	165700	253521075	4355	4355	4355	4355	0
260	20241028	165600	253521075	4355	4355	4355	4355	0
261	20241028	165500	253521075	4355	4355	4355	4355	0
262	20241028	165400	253521075	4355	4355	4355	4355	0
263	20241028	165300	253521075	4355	4355	4355	4355	0
264	20241028	165200	253521075	4355	4355	4355	4355	0
265	20241028	165100	253521075	4355	4355	4355	4355	0
266	20241028	165000	253521075	4355	4355	4355	4355	0
267	20241028	164900	253521075	4355	4355	4355	4355	0
268	20241028	164800	253521075	4355	4355	4355	4355	0
269	20241028	164700	253521075	4355	4355	4355	4355	0
270	20241028	164600	253521075	4355	4355	4355	4355	0
271	20241028	164500	253521075	4355	4355	4355	4355	0
272	20241028	164400	253521075	4355	4355	4355	4355	399
273	20241028	164300	253521075	4355	4355	4355	4355	0
274	20241028	164200	253521075	4355	4355	4355	4355	0
275	20241028	164100	253521075	4355	4355	4355	4355	0
276	20241028	164000	253521075	4355	4355	4355	4355	0
277	20241028	163900	253521075	4355	4355	4355	4355	0
278	20241028	163800	253521075	4355	4355	4355	4355	0
279	20241028	163700	253521075	4355	4355	4355	4355	0
280	20241028	163600	253521075	4355	4355	4355	4355	0
281	20241028	163500	253521075	4355	4355	4355	4355	0
282	20241028	163400	253521075	4355	4355	4355	4355	0
283	20241028	163300	253521075	4355	4355	4355	4355	0
284	20241028	163200	253521075	4355	4355	4355	4355	0
285	20241028	163100	253521075	4355	4355	4355	4355	0
286	20241028	163000	253521075	4355	4355	4355	4355	0
287	20241028	162900	253521075	4355	4355	4355	4355	0
288	20241028	162800	253521075	4355	4355	4355	4355	0
289	20241028	162700	253521075	4355	4355	4355	4355	0
290	20241028	162600	253521075	4355	4355	4355	4355	0
291	20241028	162500	253521075	4355	4355	4355	4355	0
292	20241028	162400	253521075	4355	4355	4355	4355	0
293	20241028	162300	253521075	4355	4355	4355	4355	0
294	20241028	162200	253521075	4355	4355	4355	4355	0
295	20241028	162100	253521075	4355	4355	4355	4355	0
296	20241028	162000	253521075	4355	4355	4355	4355	0
297	20241028	161900	253521075	4355	4355	4355	4355	0
298	20241028	161800	253521075	4355	4355	4355	4355	0
299	20241028	161700	253521075	4355	4355	4355	4355	0
300	20241028	161600	253521075	4355	4355	4355	4355	0
301	20241028	161500	253521075	4355	4355	4355	4355	0
302	20241028	161400	253521075	4355	4355	4355	4355	399
303	20241028	161300	253521075	4355	4355	4355	4355	0
304	20241028	161200	253521075	4355	4355	4355	4355	0
305	20241028	161100	253521075	4355	4355	4355	4355	0
306	20241028	161000	253521075	4355	4355	4355	4355	0
307	20241028	160900	253521075	4355	4355	4355	4355	0
308	20241028	160800	253521075	4355	4355	4355	4355	0
309	20241028	160700	253521075	4355	4355	4355	4355	0
310	20241028	160600	253521075	4355	4355	4355	4355	0
311	20241028	160500	253521075	4355	4355	4355	4355	0
312	20241028	160400	253521075	4355	4355	4355	4355	0
313	20241028	160300	253521075	4355	4355	4355	4355	0
314	20241028	160200	253521075	4355	4355	4355	4355	0
315	20241028	160100	253521075	4355	4355	4355	4355	0
316	20241028	160000	253521075	4355	4355	4355	4355	0
317	20241028	155900	253521075	4355	4355	4355	4355	0
318	20241028	155800	253521075	4355	4355	4355	4355	0
319	20241028	155700	253521075	4355	4355	4355	4355	0
320	20241028	155600	253521075	4355	4355	4355	4355	0
321	20241028	155500	253521075	4355	4355	4355	4355	0
322	20241028	155400	253521075	4355	4355	4355	4355	0
323	20241028	155300	253521075	4355	4355	4355	4355	0
324	20241028	155200	253521075	4355	4355	4355	4355	0
325	20241028	155100	253521075	4355	4355	4355	4355	0
326	20241028	155000	253521075	4355	4355	4355	4355	0
327	20241028	154900	253521075	4355	4355	4355	4355	0
328	20241028	154800	253521075	4355	4355	4355	4355	0
329	20241028	154700	253521075	4355	4355	4355	4355	0
330	20241028	154600	253521075	4355	4355	4355	4355	0
331	20241028	154500	253521075	4355	4355	4355	4355	0
332	20241028	154400	253521075	4355	4355	4355	4355	399
333	20241028	154300	253521075	4355	4355	4355	4355	0
334	20241028	154200	253521075	4355	4355	4355	4355	0
335	20241028	154100	253521075	4355	4355	4355	4355	0
336	20241028	154000	253521075	4355	4355	4355	4355	0
337	20241028	153900	253521075	4355	4355	4355	4355	0
338	20241028	153800	253521075	4355	4355	4355	4355	0
339	20241028	153700	253521075	4355	4355	4355	4355	0
340	20241028	153600	253521075	4355	4355	4355	4355	0
341	20241028	153500	253521075	4355	4355	4355	4355	0
342	20241028	153400	253521075	4355	4355	4355	4355	0
343	20241028	153300	253521075	4355	4355	4355	4355	0
344	20241028	153200	253521075	4355	4355	4355	4355	0
345	20241028	153100	253521075	4355	4355	4355	4355	0
346	20241028	153000	253521075	4355	4355	4355	4355	399
347	20241028	152900	251783430	4385	4385	4385	4385	0
348	20241028	152800	251783430	4385	4385	4385	4385	0
349	20241028	152700	251783430	4385	4385	4385	4385	0
350	20241028	152600	251783430	4385	4385	4385	4385	0
351	20241028	152500	251783430	4385	4385	4385	4385	0
352	20241028	152400	251783430	4385	4385	4385	4385	0
353	20241028	152300	251783430	4385	4385	4385	4385	0
354	20241028	152200	251783430	4385	4385	4385	4385	0
355	20241028	152100	251783430	4385	4385	4385	4385	0
356	20241028	152000	251783430	4385	4385	4385	4385	0
357	20241028	151900	251783430	4385	4385	4385	4385	0
358	20241028	151800	251783430	4385	4385	4385	4385	20
359	20241028	151700	251695730	4395	4340	4395	4340	292
360	20241028	151600	250414545	4375	4345	4375	4345	330
361	20241028	151500	248971975	4350	4350	4355	4325	149
362	20241028	151400	248324855	4345	4360	4360	4265	324
363	20241028	151300	246927530	4355	4355	4355	4355	0
364	20241028	151200	246927530	4355	4355	4355	4355	5
365	20241028	151100	246905755	4355	4355	4355	4355	77
366	20241028	151000	246570420	4355	4355	4355	4355	0
367	20241028	150900	246570420	4355	4355	4355	4355	0
368	20241028	150800	246570420	4355	4355	4355	4355	1
369	20241028	150700	246566065	4350	4350	4350	4350	0
370	20241028	150600	246566065	4350	4350	4350	4350	0
371	20241028	150500	246566065	4350	4350	4350	4350	4
372	20241028	150400	246548665	4350	4350	4350	4350	50
373	20241028	150300	246331165	4350	4350	4350	4350	0
374	20241028	150200	246331165	4350	4350	4350	4350	0
375	20241028	150100	246331165	4350	4350	4350	4350	40
376	20241028	150000	246157165	4350	4335	4350	4310	57
377	20241028	145900	245910475	4300	4315	4325	4300	826
378	20241028	145800	242353495	4320	4355	4355	4310	1218
379	20241028	145700	237086040	4355	4355	4355	4355	10
380	20241028	145600	237042490	4355	4365	4365	4355	290
381	20241028	145500	235778325	4370	4370	4370	4370	40
382	20241028	145400	235603525	4365	4365	4365	4365	0
383	20241028	145300	235603525	4365	4365	4365	4365	0
384	20241028	145200	235603525	4365	4365	4365	4365	0
385	20241028	145100	235603525	4365	4365	4365	4365	0
386	20241028	145000	235603525	4365	4365	4365	4365	0
387	20241028	144900	235603525	4365	4370	4380	4365	10
388	20241028	144800	235559775	4370	4370	4370	4370	0
389	20241028	144700	235559775	4370	4370	4375	4370	95
390	20241028	144600	235144540	4375	4370	4375	4370	74
391	20241028	144500	234821140	4375	4370	4375	4370	39
392	20241028	144400	234650525	4375	4375	4375	4375	104
393	20241028	144300	234195525	4380	4380	4380	4380	0
394	20241028	144200	234195525	4380	4380	4380	4380	0
395	20241028	144100	234195525	4380	4365	4390	4355	97
396	20241028	144000	233772290	4390	4360	4390	4360	14
397	20241028	143900	233711130	4390	4355	4390	4355	32
398	20241028	143800	233571070	4355	4355	4355	4355	71
399	20241028	143700	233261865	4360	4365	4365	4360	695
400	20241028	143600	230231590	4360	4365	4365	4360	293
401	20241028	143500	228952650	4400	4375	4400	4375	632
402	20241028	143400	226184415	4385	4385	4385	4385	26
403	20241028	143300	226070405	4385	4385	4385	4385	1
404	20241028	143200	226066020	4380	4380	4380	4375	140
405	20241028	143100	225452875	4375	4375	4375	4375	0
406	20241028	143000	225452875	4375	4335	4375	4335	6
407	20241028	142900	225426765	4335	4380	4380	4250	785
408	20241028	142800	222033520	4380	4380	4380	4380	0
409	20241028	142700	222033520	4380	4380	4380	4380	30
410	20241028	142600	221902120	4375	4375	4375	4375	50
411	20241028	142500	221683370	4375	4330	4375	4330	1803
412	20241028	142400	213797985	4370	4370	4370	4370	7
413	20241028	142300	213767395	4370	4370	4370	4370	0
414	20241028	142200	213767395	4370	4370	4370	4370	0
415	20241028	142100	213767395	4370	4370	4370	4370	0
416	20241028	142000	213767395	4370	4355	4370	4355	18
417	20241028	141900	213688755	4345	4345	4345	4345	0
418	20241028	141800	213688755	4345	4345	4345	4345	0
419	20241028	141700	213688755	4345	4345	4345	4345	0
420	20241028	141600	213688755	4345	4325	4345	4325	89
421	20241028	141500	213302715	4300	4300	4300	4300	0
422	20241028	141400	213302715	4300	4300	4300	4300	0
423	20241028	141300	213302715	4300	4300	4300	4300	0
424	20241028	141200	213302715	4300	4300	4300	4300	0
425	20241028	141100	213302715	4300	4300	4300	4300	0
426	20241028	141000	213302715	4300	4315	4315	4295	1064
427	20241028	140900	208724595	4315	4315	4315	4315	0
428	20241028	140800	208724595	4315	4340	4340	4315	3
429	20241028	140700	208711625	4315	4320	4320	4315	235
430	20241028	140600	207697515	4340	4340	4340	4340	0
431	20241028	140500	207697515	4340	4340	4340	4340	1
432	20241028	140400	207693175	4340	4335	4340	4335	55
433	20241028	140300	207454585	4315	4315	4315	4315	0
434	20241028	140200	207454585	4315	4315	4315	4315	0
435	20241028	140100	207454585	4315	4370	4370	4315	1370
436	20241028	140000	201513740	4370	4380	4380	4370	385
437	20241028	135900	199829580	4375	4410	4410	4370	1005
438	20241028	135800	195423130	4425	4425	4425	4425	0
439	20241028	135700	195423130	4425	4425	4425	4425	20
440	20241028	135600	195334630	4425	4425	4425	4425	70
441	20241028	135500	195024880	4410	4415	4415	4410	36
442	20241028	135400	194865965	4430	4430	4430	4430	44
443	20241028	135300	194671045	4430	4430	4430	4430	0
444	20241028	135200	194671045	4430	4430	4430	4430	1
445	20241028	135100	194666615	4410	4410	4410	4410	0
446	20241028	135000	194666615	4410	4455	4455	4410	265
447	20241028	134900	193492185	4465	4500	4500	4465	298
448	20241028	134800	192160445	4500	4475	4500	4475	2641
449	20241028	134700	180279195	4465	4440	4470	4440	1495
450	20241028	134600	173604905	4445	4415	4445	4415	685
451	20241028	134500	170560385	4445	4420	4445	4400	484
452	20241028	134400	168418895	4420	4395	4420	4395	538
453	20241028	134300	166044145	4360	4360	4360	4360	0
454	20241028	134200	166044145	4360	4360	4360	4360	25
455	20241028	134100	165935145	4350	4360	4360	4350	227
456	20241028	134000	164946970	4400	4365	4400	4365	2400
457	20241028	133900	154391655	4360	4360	4360	4360	1
458	20241028	133800	154387295	4360	4360	4360	4360	23
459	20241028	133700	154287015	4360	4360	4360	4360	24
460	20241028	133600	154182375	4360	4360	4360	4360	0
461	20241028	133500	154182375	4360	4315	4360	4315	274
462	20241028	133400	152988950	4315	4345	4345	4315	7
463	20241028	133300	152958630	4355	4355	4355	4355	4
464	20241028	133200	152941210	4355	4355	4355	4355	0
465	20241028	133100	152941210	4355	4360	4360	4350	57
466	20241028	133000	152692980	4360	4360	4360	4360	50
467	20241028	132900	152474980	4360	4360	4360	4360	200
468	20241028	132800	151602980	4360	4380	4385	4360	59
469	20241028	132700	151345515	4400	4400	4400	4400	0
470	20241028	132600	151345515	4400	4400	4400	4400	0
471	20241028	132500	151345515	4400	4400	4400	4400	0
472	20241028	132400	151345515	4400	4355	4400	4355	484
473	20241028	132300	149227465	4360	4355	4385	4355	3202
474	20241028	132200	135259945	4320	4320	4320	4320	40
475	20241028	132100	135087145	4325	4325	4325	4325	40
476	20241028	132000	134914145	4355	4355	4355	4355	0
477	20241028	131900	134914145	4355	4355	4355	4355	0
478	20241028	131800	134914145	4355	4355	4355	4355	0
479	20241028	131700	134914145	4355	4350	4355	4350	551
480	20241028	131600	132515790	4350	4350	4350	4350	19
481	20241028	131500	132433140	4345	4345	4345	4345	0
482	20241028	131400	132433140	4345	4340	4345	4340	40
483	20241028	131300	132259390	4345	4345	4345	4345	480
484	20241028	131200	130173790	4345	4345	4345	4345	0
485	20241028	131100	130173790	4345	4345	4345	4345	0
486	20241028	131000	130173790	4345	4345	4345	4345	30
487	20241028	130900	130043440	4345	4345	4345	4345	1
488	20241028	130800	130039095	4310	4310	4310	4310	0
489	20241028	130700	130039095	4310	4310	4310	4310	0
490	20241028	130600	130039095	4310	4310	4310	4310	0
491	20241028	130500	130039095	4310	4310	4310	4310	0
492	20241028	130400	130039095	4310	4310	4310	4310	0
493	20241028	130300	130039095	4310	4310	4310	4310	0
494	20241028	130200	130039095	4310	4345	4345	4310	136
495	20241028	130100	129452130	4345	4300	4345	4300	2477
496	20241028	130000	118739410	4300	4300	4300	4300	0
497	20241028	125900	118739410	4300	4295	4300	4295	350
498	20241028	125800	117234475	4300	4300	4300	4300	0
499	20241028	125700	117234475	4300	4300	4300	4300	0
500	20241028	125600	117234475	4300	4300	4300	4300	0
501	20241028	125500	117234475	4300	4300	4300	4300	0
502	20241028	125400	117234475	4300	4300	4300	4300	0
503	20241028	125300	117234475	4300	4295	4305	4295	505
504	20241028	125200	115063225	4300	4300	4300	4300	1241
505	20241028	125100	109726925	4305	4305	4305	4305	0
506	20241028	125000	109726925	4305	4305	4305	4305	0
507	20241028	124900	109726925	4305	4305	4305	4305	0
508	20241028	124800	109726925	4305	4305	4305	4305	0
509	20241028	124700	109726925	4305	4290	4305	4290	60
510	20241028	124600	109469085	4290	4280	4300	4280	60
511	20241028	124500	109211885	4280	4265	4280	4265	101
512	20241028	124400	108779620	4270	4275	4280	4270	5
513	20241028	124300	108758245	4275	4275	4275	4275	9
514	20241028	124200	108719770	4275	4275	4275	4275	0
515	20241028	124100	108719770	4275	4275	4275	4275	1
516	20241028	124000	108715495	4280	4280	4280	4280	1
517	20241028	123900	108711215	4325	4325	4325	4325	0
518	20241028	123800	108711215	4325	4230	4325	4230	302
519	20241028	123700	107412925	4195	4195	4195	4195	0
520	20241028	123600	107412925	4195	4195	4195	4195	0
521	20241028	123500	107412925	4195	4195	4195	4195	0
522	20241028	123400	107412925	4195	4195	4195	4195	0
523	20241028	123300	107412925	4195	4200	4240	4195	244
524	20241028	123200	106387720	4205	4205	4240	4205	95
525	20241028	123100	105987735	4205	4205	4205	4205	40
526	20241028	123000	105819535	4205	4205	4210	4200	91
527	20241028	122900	105436830	4200	4240	4240	4200	505
528	20241028	122800	103315510	4245	4245	4245	4245	0
529	20241028	122700	103315510	4245	4245	4245	4245	0
530	20241028	122600	103315510	4245	4255	4255	4245	24
531	20241028	122500	103213570	4265	4290	4290	4265	1033
532	20241028	122400	98787830	4290	4290	4290	4290	0
533	20241028	122300	98787830	4290	4290	4290	4290	0
534	20241028	122200	98787830	4290	4290	4290	4290	0
535	20241028	122100	98787830	4290	4290	4290	4290	0
536	20241028	122000	98787830	4290	4290	4290	4290	0
537	20241028	121900	98787830	4290	4285	4290	4285	58
538	20241028	121800	98539100	4310	4285	4310	4285	314
539	20241028	121700	97188855	4285	4285	4285	4285	0
540	20241028	121600	97188855	4285	4280	4285	4280	2
541	20241028	121500	97180290	4280	4280	4280	4280	0
542	20241028	121400	97180290	4280	4280	4280	4280	0
543	20241028	121300	97180290	4280	4280	4280	4280	0
544	20241028	121200	97180290	4280	4280	4280	4280	7
545	20241028	121100	97150330	4275	4275	4275	4275	0
546	20241028	121000	97150330	4275	4275	4275	4275	0
547	20241028	120900	97150330	4275	4275	4275	4275	0
548	20241028	120800	97150330	4275	4275	4275	4275	0
549	20241028	120700	97150330	4275	4255	4275	4255	653
550	20241028	120600	94366935	4250	4250	4250	4250	0
551	20241028	120500	94366935	4250	4250	4250	4250	6
552	20241028	120400	94341435	4245	4245	4245	4245	40
553	20241028	120300	94171635	4245	4240	4245	4240	136
554	20241028	120200	93594990	4235	4230	4235	4230	165
555	20241028	120100	92896225	4225	4225	4225	4225	0
556	20241028	120000	92896225	4225	4225	4225	4225	2
557	20241028	115900	92887775	4220	4220	4220	4220	3
558	20241028	115800	92875115	4215	4215	4215	4215	0
559	20241028	115700	92875115	4215	4215	4215	4215	74
560	20241028	115600	92563205	4215	4205	4215	4205	200
561	20241028	115500	91721985	4185	4185	4185	4185	0
562	20241028	115400	91721985	4185	4185	4185	4185	70
563	20241028	115300	91429035	4185	4185	4185	4185	26
564	20241028	115200	91320225	4185	4185	4185	4185	13
565	20241028	115100	91265820	4185	4185	4185	4185	17
566	20241028	115000	91194675	4185	4185	4185	4185	0
567	20241028	114900	91194675	4185	4185	4185	4185	0
568	20241028	114800	91194675	4185	4185	4185	4185	0
569	20241028	114700	91194675	4185	4185	4185	4185	0
570	20241028	114600	91194675	4185	4185	4185	4185	1
571	20241028	114500	91190490	4180	4180	4180	4180	0
572	20241028	114400	91190490	4180	4180	4180	4180	0
573	20241028	114300	91190490	4180	4180	4180	4180	0
574	20241028	114200	91190490	4180	4180	4180	4180	0
575	20241028	114100	91190490	4180	4180	4180	4180	0
576	20241028	114000	91190490	4180	4180	4180	4180	0
577	20241028	113900	91190490	4180	4185	4185	4180	10
578	20241028	113800	91148685	4180	4180	4180	4180	0
579	20241028	113700	91148685	4180	4180	4180	4180	0
580	20241028	113600	91148685	4180	4180	4180	4180	0
581	20241028	113500	91148685	4180	4180	4180	4180	0
582	20241028	113400	91148685	4180	4180	4180	4180	0
583	20241028	113300	91148685	4180	4185	4185	4180	20
584	20241028	113200	91065080	4180	4180	4180	4180	0
585	20241028	113100	91065080	4180	4180	4180	4180	0
586	20241028	113000	91065080	4180	4180	4180	4180	0
587	20241028	112900	91065080	4180	4180	4180	4180	0
588	20241028	112800	91065080	4180	4180	4180	4180	0
589	20241028	112700	91065080	4180	4180	4180	4180	0
590	20241028	112600	91065080	4180	4180	4180	4180	0
591	20241028	112500	91065080	4180	4180	4180	4180	0
592	20241028	112400	91065080	4180	4180	4180	4180	0
593	20241028	112300	91065080	4180	4180	4180	4180	0
594	20241028	112200	91065080	4180	4180	4180	4180	0
595	20241028	112100	91065080	4180	4180	4180	4180	0
596	20241028	112000	91065080	4180	4180	4180	4180	0
597	20241028	111900	91065080	4180	4180	4180	4180	0
598	20241028	111800	91065080	4180	4205	4205	4180	51
599	20241028	111700	90851175	4200	4200	4200	4200	26
600	20241028	111600	90741975	4175	4175	4175	4175	0
601	20241028	111500	90741975	4175	4175	4175	4175	0
602	20241028	111400	90741975	4175	4175	4175	4175	0
603	20241028	111300	90741975	4175	4175	4175	4175	0
604	20241028	111200	90741975	4175	4180	4180	4175	300
605	20241028	111100	89488205	4175	4175	4175	4175	0
606	20241028	111000	89488205	4175	4175	4175	4175	0
607	20241028	110900	89488205	4175	4175	4175	4175	0
608	20241028	110800	89488205	4175	4175	4175	4175	0
609	20241028	110700	89488205	4175	4175	4175	4175	0
610	20241028	110600	89488205	4175	4175	4175	4175	0
611	20241028	110500	89488205	4175	4175	4175	4175	0
612	20241028	110400	89488205	4175	4175	4175	4175	0
613	20241028	110300	89488205	4175	4175	4175	4175	0
614	20241028	110200	89488205	4175	4175	4175	4175	0
615	20241028	110100	89488205	4175	4175	4175	4175	0
616	20241028	110000	89488205	4175	4175	4175	4175	0
617	20241028	105900	89488205	4175	4175	4175	4175	0
618	20241028	105800	89488205	4175	4175	4175	4175	0
619	20241028	105700	89488205	4175	4175	4175	4175	0
620	20241028	105600	89488205	4175	4175	4175	4175	0
621	20241028	105500	89488205	4175	4175	4175	4175	0
622	20241028	105400	89488205	4175	4175	4175	4175	0
623	20241028	105300	89488205	4175	4175	4175	4175	300
624	20241028	105200	88235705	4175	4175	4175	4175	0
625	20241028	105100	88235705	4175	4175	4175	4175	15
626	20241028	105000	88173080	4180	4180	4180	4180	51
627	20241028	104900	87959900	4180	4180	4180	4180	133
628	20241028	104800	87403960	4175	4175	4175	4175	0
629	20241028	104700	87403960	4175	4175	4175	4175	0
630	20241028	104600	87403960	4175	4175	4175	4175	0
631	20241028	104500	87403960	4175	4185	4185	4175	1500
632	20241028	104400	81133880	4185	4185	4185	4185	0
633	20241028	104300	81133880	4185	4185	4185	4185	0
634	20241028	104200	81133880	4185	4185	4185	4185	121
635	20241028	104100	80627495	4185	4185	4185	4185	0
636	20241028	104000	80627495	4185	4185	4185	4185	0
637	20241028	103900	80627495	4185	4185	4185	4185	0
638	20241028	103800	80627495	4185	4185	4185	4185	0
639	20241028	103700	80627495	4185	4185	4185	4185	0
640	20241028	103600	80627495	4185	4185	4185	4185	0
641	20241028	103500	80627495	4185	4185	4185	4185	0
642	20241028	103400	80627495	4185	4185	4185	4185	0
643	20241028	103300	80627495	4185	4185	4185	4185	0
644	20241028	103200	80627495	4185	4185	4185	4185	10
645	20241028	103100	80585645	4185	4185	4185	4185	0
646	20241028	103000	80585645	4185	4185	4185	4185	24
647	20241028	102900	80485205	4200	4200	4200	4200	0
648	20241028	102800	80485205	4200	4200	4200	4200	0
649	20241028	102700	80485205	4200	4200	4200	4200	10
650	20241028	102600	80443205	4200	4200	4200	4200	0
651	20241028	102500	80443205	4200	4200	4200	4200	304
652	20241028	102400	79166405	4180	4180	4180	4180	0
653	20241028	102300	79166405	4180	4180	4180	4180	0
654	20241028	102200	79166405	4180	4180	4180	4180	9
655	20241028	102100	79128785	4180	4195	4195	4180	953
656	20241028	102000	75143335	4200	4200	4200	4200	0
657	20241028	101900	75143335	4200	4200	4200	4200	1
658	20241028	101800	75139135	4200	4200	4200	4200	0
659	20241028	101700	75139135	4200	4200	4200	4200	0
660	20241028	101600	75139135	4200	4200	4200	4200	0
661	20241028	101500	75139135	4200	4200	4200	4200	146
662	20241028	101400	74525935	4200	4200	4200	4200	0
663	20241028	101300	74525935	4200	4200	4200	4200	0
664	20241028	101200	74525935	4200	4200	4200	4200	131
665	20241028	101100	73975735	4210	4210	4210	4210	4
666	20241028	101000	73958895	4215	4215	4215	4215	0
667	20241028	100900	73958895	4215	4215	4215	4215	0
668	20241028	100800	73958895	4215	4215	4215	4215	0
669	20241028	100700	73958895	4215	4215	4215	4215	0
670	20241028	100600	73958895	4215	4215	4215	4215	0
671	20241028	100500	73958895	4215	4215	4215	4215	1
672	20241028	100400	73954680	4200	4200	4200	4200	1308
673	20241028	100300	68461080	4205	4205	4205	4205	19
674	20241028	100200	68381185	4205	4205	4205	4205	0
675	20241028	100100	68381185	4205	4205	4205	4205	1
676	20241028	100000	68376980	4205	4205	4205	4205	0
677	20241028	095900	68376980	4205	4205	4205	4205	10
678	20241028	095800	68334930	4205	4205	4205	4205	0
679	20241028	095700	68334930	4205	4205	4205	4205	0
680	20241028	095600	68334930	4205	4205	4205	4205	0
681	20241028	095500	68334930	4205	4205	4205	4205	20
682	20241028	095400	68250830	4200	4200	4200	4200	0
683	20241028	095300	68250830	4200	4200	4200	4200	0
684	20241028	095200	68250830	4200	4200	4200	4200	0
685	20241028	095100	68250830	4200	4210	4210	4200	150
686	20241028	095000	67620470	4215	4215	4215	4215	0
687	20241028	094900	67620470	4215	4215	4215	4215	0
688	20241028	094800	67620470	4215	4215	4215	4215	0
689	20241028	094700	67620470	4215	4215	4215	4215	0
690	20241028	094600	67620470	4215	4215	4215	4215	0
691	20241028	094500	67620470	4215	4215	4215	4215	835
692	20241028	094400	64100945	4215	4225	4225	4215	1426
693	20241028	094300	58077680	4225	4225	4225	4225	0
694	20241028	094200	58077680	4225	4250	4250	4225	3873
695	20241028	094100	41653640	4260	4260	4260	4260	0
696	20241028	094000	41653640	4260	4260	4260	4260	10
697	20241028	093900	41611040	4260	4260	4260	4260	0
698	20241028	093800	41611040	4260	4260	4260	4260	0
699	20241028	093700	41611040	4260	4260	4260	4260	0
700	20241028	093600	41611040	4260	4260	4260	4260	0
701	20241028	093500	41611040	4260	4260	4260	4260	22
702	20241028	093400	41517320	4250	4250	4250	4250	241
703	20241028	093300	40493070	4250	4255	4255	4250	418
704	20241028	093200	38716145	4250	4250	4250	4250	9
705	20241028	093100	38677895	4250	4265	4265	4250	1202
706	20241028	093000	33557765	4260	4260	4260	4260	47
707	20241028	092900	33357545	4250	4255	4255	4250	106
708	20241028	092800	32906565	4250	4250	4250	4250	0
709	20241028	092700	32906565	4250	4250	4250	4250	0
710	20241028	092600	32906565	4250	4250	4250	4250	0
711	20241028	092500	32906565	4250	4245	4250	4240	164
712	20241028	092400	32210475	4240	4240	4240	4240	0
713	20241028	092300	32210475	4240	4245	4245	4240	27
714	20241028	092200	32095970	4245	4245	4245	4245	1
715	20241028	092100	32091725	4240	4240	4240	4240	0
716	20241028	092000	32091725	4240	4240	4240	4240	0
717	20241028	091900	32091725	4240	4240	4240	4240	25
718	20241028	091800	31985725	4235	4235	4235	4235	0
719	20241028	091700	31985725	4235	4240	4240	4235	100
720	20241028	091600	31562205	4240	4240	4240	4240	160
721	20241028	091500	30883805	4240	4240	4240	4240	167
722	20241028	091400	30175725	4240	4240	4240	4240	100
723	20241028	091300	29751725	4280	4280	4280	4280	2
724	20241028	091200	29743165	4240	4240	4240	4240	0
725	20241028	091100	29743165	4240	4280	4280	4240	17
726	20241028	091000	29670700	4280	4305	4305	4280	1416
727	20241028	090900	23595905	4305	4320	4320	4305	33
728	20241028	090800	23453810	4325	4265	4365	4265	892
729	20241028	090700	19611310	4260	4230	4260	4230	866
730	20241028	090600	15936845	4230	4205	4230	4205	1032
731	20241028	090500	11581950	4200	4200	4200	4200	0
732	20241028	090400	11581950	4200	4190	4205	4190	301
733	20241028	090300	10319745	4195	4195	4195	4195	0
734	20241028	090200	10319745	4195	4195	4195	4195	92
735	20241028	090100	9933805	4195	4200	4200	4185	869
736	20241028	090000	6287525	4225	4160	4225	4160	1200