KissMeData/088350/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200100	2563905650	2950	2950	2950	2950	41340
3	20241011	200000	2563905650	2950	2950	2950	2950	0
4	20241011	195900	2563905650	2950	2950	2950	2950	0
5	20241011	195800	2563905650	2950	2950	2950	2950	0
6	20241011	195700	2563905650	2950	2950	2950	2950	0
7	20241011	195600	2563905650	2950	2950	2950	2950	0
8	20241011	195500	2563905650	2950	2950	2950	2950	0
9	20241011	195400	2563905650	2950	2950	2950	2950	0
10	20241011	195300	2563905650	2950	2950	2950	2950	0
11	20241011	195200	2563905650	2950	2950	2950	2950	0
12	20241011	195100	2563905650	2950	2950	2950	2950	0
13	20241011	195000	2563905650	2950	2950	2950	2950	0
14	20241011	194900	2563905650	2950	2950	2950	2950	0
15	20241011	194800	2563905650	2950	2950	2950	2950	0
16	20241011	194700	2563905650	2950	2950	2950	2950	0
17	20241011	194600	2563905650	2950	2950	2950	2950	0
18	20241011	194500	2563905650	2950	2950	2950	2950	0
19	20241011	194400	2563905650	2950	2950	2950	2950	0
20	20241011	194300	2563905650	2950	2950	2950	2950	0
21	20241011	194200	2563905650	2950	2950	2950	2950	0
22	20241011	194100	2563905650	2950	2950	2950	2950	0
23	20241011	194000	2563905650	2950	2950	2950	2950	0
24	20241011	193900	2563905650	2950	2950	2950	2950	0
25	20241011	193800	2563905650	2950	2950	2950	2950	0
26	20241011	193700	2563905650	2950	2950	2950	2950	0
27	20241011	193600	2563905650	2950	2950	2950	2950	0
28	20241011	193500	2563905650	2950	2950	2950	2950	0
29	20241011	193400	2563905650	2950	2950	2950	2950	0
30	20241011	193300	2563905650	2950	2950	2950	2950	0
31	20241011	193200	2563905650	2950	2950	2950	2950	0
32	20241011	193100	2563905650	2950	2950	2950	2950	41340
33	20241011	193000	2563905650	2950	2950	2950	2950	0
34	20241011	192900	2563905650	2950	2950	2950	2950	0
35	20241011	192800	2563905650	2950	2950	2950	2950	0
36	20241011	192700	2563905650	2950	2950	2950	2950	0
37	20241011	192600	2563905650	2950	2950	2950	2950	0
38	20241011	192500	2563905650	2950	2950	2950	2950	0
39	20241011	192400	2563905650	2950	2950	2950	2950	0
40	20241011	192300	2563905650	2950	2950	2950	2950	0
41	20241011	192200	2563905650	2950	2950	2950	2950	0
42	20241011	192100	2563905650	2950	2950	2950	2950	0
43	20241011	192000	2563905650	2950	2950	2950	2950	0
44	20241011	191900	2563905650	2950	2950	2950	2950	0
45	20241011	191800	2563905650	2950	2950	2950	2950	0
46	20241011	191700	2563905650	2950	2950	2950	2950	0
47	20241011	191600	2563905650	2950	2950	2950	2950	0
48	20241011	191500	2563905650	2950	2950	2950	2950	0
49	20241011	191400	2563905650	2950	2950	2950	2950	0
50	20241011	191300	2563905650	2950	2950	2950	2950	0
51	20241011	191200	2563905650	2950	2950	2950	2950	0
52	20241011	191100	2563905650	2950	2950	2950	2950	0
53	20241011	191000	2563905650	2950	2950	2950	2950	0
54	20241011	190900	2563905650	2950	2950	2950	2950	0
55	20241011	190800	2563905650	2950	2950	2950	2950	0
56	20241011	190700	2563905650	2950	2950	2950	2950	0
57	20241011	190600	2563905650	2950	2950	2950	2950	0
58	20241011	190500	2563905650	2950	2950	2950	2950	0
59	20241011	190400	2563905650	2950	2950	2950	2950	0
60	20241011	190300	2563905650	2950	2950	2950	2950	0
61	20241011	190200	2563905650	2950	2950	2950	2950	0
62	20241011	190100	2563905650	2950	2950	2950	2950	41340
63	20241011	190000	2563905650	2950	2950	2950	2950	0
64	20241011	185900	2563905650	2950	2950	2950	2950	0
65	20241011	185800	2563905650	2950	2950	2950	2950	0
66	20241011	185700	2563905650	2950	2950	2950	2950	0
67	20241011	185600	2563905650	2950	2950	2950	2950	0
68	20241011	185500	2563905650	2950	2950	2950	2950	0
69	20241011	185400	2563905650	2950	2950	2950	2950	0
70	20241011	185300	2563905650	2950	2950	2950	2950	0
71	20241011	185200	2563905650	2950	2950	2950	2950	0
72	20241011	185100	2563905650	2950	2950	2950	2950	0
73	20241011	185000	2563905650	2950	2950	2950	2950	0
74	20241011	184900	2563905650	2950	2950	2950	2950	0
75	20241011	184800	2563905650	2950	2950	2950	2950	0
76	20241011	184700	2563905650	2950	2950	2950	2950	0
77	20241011	184600	2563905650	2950	2950	2950	2950	0
78	20241011	184500	2563905650	2950	2950	2950	2950	0
79	20241011	184400	2563905650	2950	2950	2950	2950	0
80	20241011	184300	2563905650	2950	2950	2950	2950	0
81	20241011	184200	2563905650	2950	2950	2950	2950	0
82	20241011	184100	2563905650	2950	2950	2950	2950	0
83	20241011	184000	2563905650	2950	2950	2950	2950	0
84	20241011	183900	2563905650	2950	2950	2950	2950	0
85	20241011	183800	2563905650	2950	2950	2950	2950	0
86	20241011	183700	2563905650	2950	2950	2950	2950	0
87	20241011	183600	2563905650	2950	2950	2950	2950	0
88	20241011	183500	2563905650	2950	2950	2950	2950	0
89	20241011	183400	2563905650	2950	2950	2950	2950	0
90	20241011	183300	2563905650	2950	2950	2950	2950	0
91	20241011	183200	2563905650	2950	2950	2950	2950	0
92	20241011	183100	2563905650	2950	2950	2950	2950	41340
93	20241011	183000	2563905650	2950	2950	2950	2950	0
94	20241011	182900	2563905650	2950	2950	2950	2950	0
95	20241011	182800	2563905650	2950	2950	2950	2950	0
96	20241011	182700	2563905650	2950	2950	2950	2950	0
97	20241011	182600	2563905650	2950	2950	2950	2950	0
98	20241011	182500	2563905650	2950	2950	2950	2950	0
99	20241011	182400	2563905650	2950	2950	2950	2950	0
100	20241011	182300	2563905650	2950	2950	2950	2950	0
101	20241011	182200	2563905650	2950	2950	2950	2950	0
102	20241011	182100	2563905650	2950	2950	2950	2950	0
103	20241011	182000	2563905650	2950	2950	2950	2950	0
104	20241011	181900	2563905650	2950	2950	2950	2950	0
105	20241011	181800	2563905650	2950	2950	2950	2950	0
106	20241011	181700	2563905650	2950	2950	2950	2950	0
107	20241011	181600	2563905650	2950	2950	2950	2950	0
108	20241011	181500	2563905650	2950	2950	2950	2950	0
109	20241011	181400	2563905650	2950	2950	2950	2950	0
110	20241011	181300	2563905650	2950	2950	2950	2950	0
111	20241011	181200	2563905650	2950	2950	2950	2950	0
112	20241011	181100	2563905650	2950	2950	2950	2950	0
113	20241011	181000	2563905650	2950	2950	2950	2950	0
114	20241011	180900	2563905650	2950	2950	2950	2950	0
115	20241011	180800	2563905650	2950	2950	2950	2950	0
116	20241011	180700	2563905650	2950	2950	2950	2950	0
117	20241011	180600	2563905650	2950	2950	2950	2950	0
118	20241011	180500	2563905650	2950	2950	2950	2950	0
119	20241011	180400	2563905650	2950	2950	2950	2950	0
120	20241011	180300	2563905650	2950	2950	2950	2950	0
121	20241011	180200	2563905650	2950	2950	2950	2950	0
122	20241011	180100	2563905650	2950	2950	2950	2950	41340
123	20241011	180000	2563905650	2950	2950	2950	2950	0
124	20241011	175900	2563905650	2950	2950	2950	2950	0
125	20241011	175800	2563905650	2950	2950	2950	2950	0
126	20241011	175700	2563905650	2950	2950	2950	2950	0
127	20241011	175600	2563905650	2950	2950	2950	2950	0
128	20241011	175500	2563905650	2950	2950	2950	2950	0
129	20241011	175400	2563905650	2950	2950	2950	2950	0
130	20241011	175300	2563905650	2950	2950	2950	2950	0
131	20241011	175200	2563905650	2950	2950	2950	2950	0
132	20241011	175100	2563905650	2950	2950	2950	2950	0
133	20241011	175000	2563905650	2950	2950	2950	2950	0
134	20241011	174900	2563905650	2950	2950	2950	2950	0
135	20241011	174800	2563905650	2950	2950	2950	2950	0
136	20241011	174700	2563905650	2950	2950	2950	2950	0
137	20241011	174600	2563905650	2950	2950	2950	2950	0
138	20241011	174500	2563905650	2950	2950	2950	2950	0
139	20241011	174400	2563905650	2950	2950	2950	2950	0
140	20241011	174300	2563905650	2950	2950	2950	2950	0
141	20241011	174200	2563905650	2950	2950	2950	2950	0
142	20241011	174100	2563905650	2950	2950	2950	2950	0
143	20241011	174000	2563905650	2950	2950	2950	2950	0
144	20241011	173900	2563905650	2950	2950	2950	2950	0
145	20241011	173800	2563905650	2950	2950	2950	2950	0
146	20241011	173700	2563905650	2950	2950	2950	2950	0
147	20241011	173600	2563905650	2950	2950	2950	2950	0
148	20241011	173500	2563905650	2950	2950	2950	2950	0
149	20241011	173400	2563905650	2950	2950	2950	2950	0
150	20241011	173300	2563905650	2950	2950	2950	2950	0
151	20241011	173200	2563905650	2950	2950	2950	2950	0
152	20241011	173100	2563905650	2950	2950	2950	2950	41340
153	20241011	173000	2563905650	2950	2950	2950	2950	0
154	20241011	172900	2563905650	2950	2950	2950	2950	0
155	20241011	172800	2563905650	2950	2950	2950	2950	0
156	20241011	172700	2563905650	2950	2950	2950	2950	0
157	20241011	172600	2563905650	2950	2950	2950	2950	0
158	20241011	172500	2563905650	2950	2950	2950	2950	0
159	20241011	172400	2563905650	2950	2950	2950	2950	0
160	20241011	172300	2563905650	2950	2950	2950	2950	0
161	20241011	172200	2563905650	2950	2950	2950	2950	0
162	20241011	172100	2563905650	2950	2950	2950	2950	0
163	20241011	172000	2563905650	2950	2950	2950	2950	0
164	20241011	171900	2563905650	2950	2950	2950	2950	0
165	20241011	171800	2563905650	2950	2950	2950	2950	0
166	20241011	171700	2563905650	2950	2950	2950	2950	0
167	20241011	171600	2563905650	2950	2950	2950	2950	0
168	20241011	171500	2563905650	2950	2950	2950	2950	0
169	20241011	171400	2563905650	2950	2950	2950	2950	0
170	20241011	171300	2563905650	2950	2950	2950	2950	0
171	20241011	171200	2563905650	2950	2950	2950	2950	0
172	20241011	171100	2563905650	2950	2950	2950	2950	0
173	20241011	171000	2563905650	2950	2950	2950	2950	0
174	20241011	170900	2563905650	2950	2950	2950	2950	0
175	20241011	170800	2563905650	2950	2950	2950	2950	0
176	20241011	170700	2563905650	2950	2950	2950	2950	0
177	20241011	170600	2563905650	2950	2950	2950	2950	0
178	20241011	170500	2563905650	2950	2950	2950	2950	0
179	20241011	170400	2563905650	2950	2950	2950	2950	0
180	20241011	170300	2563905650	2950	2950	2950	2950	0
181	20241011	170200	2563905650	2950	2950	2950	2950	0
182	20241011	170100	2563905650	2950	2950	2950	2950	41340
183	20241011	170000	2563905650	2950	2950	2950	2950	0
184	20241011	165900	2563905650	2950	2950	2950	2950	0
185	20241011	165800	2563905650	2950	2950	2950	2950	0
186	20241011	165700	2563905650	2950	2950	2950	2950	0
187	20241011	165600	2563905650	2950	2950	2950	2950	0
188	20241011	165500	2563905650	2950	2950	2950	2950	0
189	20241011	165400	2563905650	2950	2950	2950	2950	0
190	20241011	165300	2563905650	2950	2950	2950	2950	0
191	20241011	165200	2563905650	2950	2950	2950	2950	0
192	20241011	165100	2563905650	2950	2950	2950	2950	0
193	20241011	165000	2563905650	2950	2950	2950	2950	0
194	20241011	164900	2563905650	2950	2950	2950	2950	0
195	20241011	164800	2563905650	2950	2950	2950	2950	0
196	20241011	164700	2563905650	2950	2950	2950	2950	0
197	20241011	164600	2563905650	2950	2950	2950	2950	0
198	20241011	164500	2563905650	2950	2950	2950	2950	0
199	20241011	164400	2563905650	2950	2950	2950	2950	0
200	20241011	164300	2563905650	2950	2950	2950	2950	0
201	20241011	164200	2563905650	2950	2950	2950	2950	0
202	20241011	164100	2563905650	2950	2950	2950	2950	0
203	20241011	164000	2563905650	2950	2950	2950	2950	0
204	20241011	163900	2563905650	2950	2950	2950	2950	0
205	20241011	163800	2563905650	2950	2950	2950	2950	0
206	20241011	163700	2563905650	2950	2950	2950	2950	0
207	20241011	163600	2563905650	2950	2950	2950	2950	0
208	20241011	163500	2563905650	2950	2950	2950	2950	0
209	20241011	163400	2563905650	2950	2950	2950	2950	0
210	20241011	163300	2563905650	2950	2950	2950	2950	0
211	20241011	163200	2563905650	2950	2950	2950	2950	0
212	20241011	163100	2563905650	2950	2950	2950	2950	41340
213	20241011	163000	2563905650	2950	2950	2950	2950	0
214	20241011	162900	2563905650	2950	2950	2950	2950	0
215	20241011	162800	2563905650	2950	2950	2950	2950	0
216	20241011	162700	2563905650	2950	2950	2950	2950	0
217	20241011	162600	2563905650	2950	2950	2950	2950	0
218	20241011	162500	2563905650	2950	2950	2950	2950	0
219	20241011	162400	2563905650	2950	2950	2950	2950	0
220	20241011	162300	2563905650	2950	2950	2950	2950	0
221	20241011	162200	2563905650	2950	2950	2950	2950	0
222	20241011	162100	2563905650	2950	2950	2950	2950	0
223	20241011	162000	2563905650	2950	2950	2950	2950	0
224	20241011	161900	2563905650	2950	2950	2950	2950	0
225	20241011	161800	2563905650	2950	2950	2950	2950	0
226	20241011	161700	2563905650	2950	2950	2950	2950	0
227	20241011	161600	2563905650	2950	2950	2950	2950	0
228	20241011	161500	2563905650	2950	2950	2950	2950	0
229	20241011	161400	2563905650	2950	2950	2950	2950	0
230	20241011	161300	2563905650	2950	2950	2950	2950	0
231	20241011	161200	2563905650	2950	2950	2950	2950	0
232	20241011	161100	2563905650	2950	2950	2950	2950	0
233	20241011	161000	2563905650	2950	2950	2950	2950	0
234	20241011	160900	2563905650	2950	2950	2950	2950	0
235	20241011	160800	2563905650	2950	2950	2950	2950	0
236	20241011	160700	2563905650	2950	2950	2950	2950	0
237	20241011	160600	2563905650	2950	2950	2950	2950	0
238	20241011	160500	2563905650	2950	2950	2950	2950	0
239	20241011	160400	2563905650	2950	2950	2950	2950	0
240	20241011	160300	2563905650	2950	2950	2950	2950	0
241	20241011	160200	2563905650	2950	2950	2950	2950	0
242	20241011	160100	2563905650	2950	2950	2950	2950	41340
243	20241011	160000	2563905650	2950	2950	2950	2950	0
244	20241011	155900	2563905650	2950	2950	2950	2950	0
245	20241011	155800	2563905650	2950	2950	2950	2950	0
246	20241011	155700	2563905650	2950	2950	2950	2950	0
247	20241011	155600	2563905650	2950	2950	2950	2950	0
248	20241011	155500	2563905650	2950	2950	2950	2950	0
249	20241011	155400	2563905650	2950	2950	2950	2950	0
250	20241011	155300	2563905650	2950	2950	2950	2950	0
251	20241011	155200	2563905650	2950	2950	2950	2950	0
252	20241011	155100	2563905650	2950	2950	2950	2950	0
253	20241011	155000	2563905650	2950	2950	2950	2950	0
254	20241011	154900	2563905650	2950	2950	2950	2950	0
255	20241011	154800	2563905650	2950	2950	2950	2950	0
256	20241011	154700	2563905650	2950	2950	2950	2950	0
257	20241011	154600	2563905650	2950	2950	2950	2950	0
258	20241011	154500	2563905650	2950	2950	2950	2950	0
259	20241011	154400	2563905650	2950	2950	2950	2950	0
260	20241011	154300	2563905650	2950	2950	2950	2950	0
261	20241011	154200	2563905650	2950	2950	2950	2950	0
262	20241011	154100	2563905650	2950	2950	2950	2950	0
263	20241011	154000	2563905650	2950	2950	2950	2950	0
264	20241011	153900	2563905650	2950	2950	2950	2950	0
265	20241011	153800	2563905650	2950	2950	2950	2950	0
266	20241011	153700	2563905650	2950	2950	2950	2950	0
267	20241011	153600	2563905650	2950	2950	2950	2950	0
268	20241011	153500	2563905650	2950	2950	2950	2950	0
269	20241011	153400	2563905650	2950	2950	2950	2950	0
270	20241011	153300	2563905650	2950	2950	2950	2950	0
271	20241011	153200	2563905650	2950	2950	2950	2950	0
272	20241011	153100	2563905650	2950	2950	2950	2950	41340
273	20241011	153000	2563905650	2950	2950	2950	2950	41340
274	20241011	152900	2441952650	2950	2950	2950	2950	0
275	20241011	152800	2441952650	2950	2950	2950	2950	0
276	20241011	152700	2441952650	2950	2950	2950	2950	0
277	20241011	152600	2441952650	2950	2950	2950	2950	0
278	20241011	152500	2441952650	2950	2950	2950	2950	0
279	20241011	152400	2441952650	2950	2950	2950	2950	0
280	20241011	152300	2441952650	2950	2950	2950	2950	0
281	20241011	152200	2441952650	2950	2950	2950	2950	0
282	20241011	152100	2441952650	2950	2950	2950	2950	0
283	20241011	152000	2441952650	2950	2950	2950	2950	0
284	20241011	151900	2441952650	2950	2950	2955	2950	4405
285	20241011	151800	2428938175	2950	2950	2950	2950	1821
286	20241011	151700	2423566225	2950	2955	2955	2950	8726
287	20241011	151600	2397821535	2950	2950	2950	2950	8044
288	20241011	151500	2374091735	2950	2945	2950	2945	3460
289	20241011	151400	2363886605	2950	2945	2950	2945	8623
290	20241011	151300	2338448770	2950	2950	2950	2945	2286
291	20241011	151200	2331705085	2950	2950	2950	2950	1356
292	20241011	151100	2327704885	2950	2950	2950	2945	7136
293	20241011	151000	2306671875	2950	2950	2950	2950	1648
294	20241011	150900	2301810275	2945	2950	2950	2945	1875
295	20241011	150800	2296279045	2950	2950	2950	2945	1563
296	20241011	150700	2291668210	2950	2950	2950	2950	1997
297	20241011	150600	2285777060	2945	2950	2950	2945	2347
298	20241011	150500	2278853430	2950	2950	2950	2945	1229
299	20241011	150400	2275228480	2945	2950	2950	2945	3798
300	20241011	150300	2264035065	2950	2940	2950	2940	1579
301	20241011	150200	2259377190	2950	2950	2950	2945	2295
302	20241011	150100	2252613260	2950	2950	2950	2940	1849
303	20241011	150000	2247161285	2940	2940	2950	2940	1515
304	20241011	145900	2242695265	2940	2940	2950	2940	1366
305	20241011	145800	2238669770	2945	2940	2945	2940	1106
306	20241011	145700	2235412770	2940	2945	2945	2940	1821
307	20241011	145600	2230053345	2940	2950	2950	2940	1146
308	20241011	145500	2226675360	2940	2940	2950	2940	4097
309	20241011	145400	2214607030	2945	2940	2945	2940	777
310	20241011	145300	2212319500	2945	2940	2945	2940	1705
311	20241011	145200	2207298605	2945	2940	2945	2940	963
312	20241011	145100	2204462820	2945	2940	2945	2940	1117
313	20241011	145000	2201173520	2945	2945	2945	2940	1314
314	20241011	144900	2197304130	2945	2945	2945	2940	1579
315	20241011	144800	2192654230	2945	2945	2945	2940	1037
316	20241011	144700	2189600530	2940	2940	2945	2940	968
317	20241011	144600	2186750120	2945	2945	2945	2940	1136
318	20241011	144500	2183404835	2945	2945	2945	2940	1572
319	20241011	144400	2178775810	2940	2940	2945	2940	1159
320	20241011	144300	2175362920	2940	2945	2945	2940	996
321	20241011	144200	2172429985	2940	2945	2945	2940	2319
322	20241011	144100	2165606405	2940	2940	2945	2940	1944
323	20241011	144000	2159885050	2945	2945	2945	2935	1107
324	20241011	143900	2156626155	2940	2940	2940	2935	935
325	20241011	143800	2153877535	2940	2940	2940	2935	1243
326	20241011	143700	2150223375	2940	2935	2945	2935	385
327	20241011	143600	2149090710	2935	2940	2940	2935	3760
328	20241011	143500	2138037395	2940	2935	2940	2935	1378
329	20241011	143400	2133991740	2935	2935	2940	2935	279
330	20241011	143300	2133171735	2935	2935	2940	2930	4933
331	20241011	143200	2118692525	2935	2930	2935	2930	2461
332	20241011	143100	2111469765	2930	2935	2935	2930	631
333	20241011	143000	2109618020	2935	2935	2935	2930	855
334	20241011	142900	2107109105	2930	2930	2935	2930	327
335	20241011	142800	2106150920	2930	2935	2935	2930	456
336	20241011	142700	2104812820	2935	2935	2935	2930	13995
337	20241011	142600	2063738330	2940	2940	2940	2935	1156
338	20241011	142500	2060339850	2935	2935	2940	2935	872
339	20241011	142400	2057776515	2935	2940	2940	2935	1884
340	20241011	142300	2052237885	2935	2935	2940	2935	706
341	20241011	142200	2050163605	2935	2940	2940	2935	443
342	20241011	142100	2048861440	2940	2940	2940	2935	2993
343	20241011	142000	2040062375	2945	2945	2945	2935	1208
344	20241011	141900	2036506635	2935	2940	2945	2935	887
345	20241011	141800	2033896835	2945	2935	2945	2935	925
346	20241011	141700	2031174920	2935	2935	2945	2935	592
347	20241011	141600	2029433590	2935	2935	2940	2935	510
348	20241011	141500	2027934560	2940	2940	2940	2935	2437
349	20241011	141400	2020770040	2940	2940	2940	2935	741
350	20241011	141300	2018591755	2935	2940	2940	2935	2091
351	20241011	141200	2012445240	2935	2940	2940	2935	1492
352	20241011	141100	2008062845	2935	2940	2940	2935	854
353	20241011	141000	2005553340	2935	2935	2940	2935	2112
354	20241011	140900	1999344395	2935	2935	2940	2935	551
355	20241011	140800	1997724790	2935	2935	2940	2935	893
356	20241011	140700	1995101460	2940	2935	2940	2935	1428
357	20241011	140600	1990905595	2935	2940	2940	2935	770
358	20241011	140500	1988642075	2935	2940	2940	2935	322
359	20241011	140400	1987695630	2935	2935	2940	2935	725
360	20241011	140300	1985565580	2935	2935	2940	2935	845
361	20241011	140200	1983084680	2935	2940	2940	2935	116
362	20241011	140100	1982743880	2935	2945	2945	2935	9072
363	20241011	140000	1956069670	2945	2940	2945	2940	939
364	20241011	135900	1953305780	2940	2940	2950	2940	7763
365	20241011	135800	1930478900	2940	2940	2945	2940	1428
366	20241011	135700	1926273795	2945	2945	2945	2940	533
367	20241011	135600	1924704365	2945	2945	2945	2940	576
368	20241011	135500	1923008300	2940	2940	2945	2940	671
369	20241011	135400	1921032535	2940	2940	2945	2940	341
370	20241011	135300	1920028565	2940	2940	2945	2940	485
371	20241011	135200	1918600485	2940	2940	2945	2940	1089
372	20241011	135100	1915393720	2940	2940	2945	2940	1604
373	20241011	135000	1910670210	2945	2945	2945	2940	1619
374	20241011	134900	1905902425	2940	2940	2945	2940	1375
375	20241011	134800	1901856425	2945	2945	2950	2940	2811
376	20241011	134700	1893577270	2950	2945	2950	2940	338
377	20241011	134600	1892581840	2945	2940	2945	2940	517
378	20241011	134500	1891059630	2945	2945	2945	2940	889
379	20241011	134400	1888441875	2945	2940	2945	2940	615
380	20241011	134300	1886631875	2940	2945	2945	2940	1084
381	20241011	134200	1883439825	2945	2945	2945	2940	744
382	20241011	134100	1881249080	2940	2945	2945	2940	213
383	20241011	134000	1880621960	2945	2940	2945	2940	89
384	20241011	133900	1880360190	2945	2945	2950	2940	1150
385	20241011	133800	1876973535	2940	2945	2945	2940	1760
386	20241011	133700	1871790600	2940	2945	2950	2940	2626
387	20241011	133600	1864055975	2945	2950	2950	2945	725
388	20241011	133500	1861919760	2945	2950	2950	2945	5562
389	20241011	133400	1845537695	2945	2950	2950	2945	1101
390	20241011	133300	1842290275	2945	2945	2950	2945	851
391	20241011	133200	1839780160	2950	2945	2950	2945	1344
392	20241011	133100	1835815650	2945	2950	2950	2945	779
393	20241011	133000	1833517910	2945	2945	2950	2945	413
394	20241011	132900	1832299895	2950	2945	2950	2945	629
395	20241011	132800	1830444580	2945	2950	2950	2945	870
396	20241011	132700	1827879185	2945	2945	2945	2945	235
397	20241011	132600	1827187110	2945	2945	2950	2945	2366
398	20241011	132500	1820219170	2950	2950	2950	2945	885
399	20241011	132400	1817608680	2945	2945	2950	2945	6503
400	20241011	132300	1798457270	2950	2945	2950	2945	735
401	20241011	132200	1796289505	2945	2950	2950	2945	990
402	20241011	132100	1793369275	2945	2950	2950	2945	336
403	20241011	132000	1792378400	2945	2950	2950	2945	1728
404	20241011	131900	1787283740	2950	2950	2950	2945	1247
405	20241011	131800	1783605595	2950	2945	2950	2945	319
406	20241011	131700	1782664955	2945	2945	2950	2945	444
407	20241011	131600	1781355390	2945	2945	2950	2945	583
408	20241011	131500	1779635875	2945	2940	2945	2940	382
409	20241011	131400	1778511145	2945	2950	2950	2945	2533
410	20241011	131300	1771048260	2945	2945	2950	2945	80
411	20241011	131200	1770812585	2945	2945	2950	2945	2553
412	20241011	131100	1763291495	2945	2945	2950	2945	74
413	20241011	131000	1763073495	2940	2945	2945	2940	320
414	20241011	130900	1762131430	2945	2940	2945	2940	529
415	20241011	130800	1760573780	2945	2945	2945	2940	1834
416	20241011	130700	1755172890	2945	2940	2950	2940	484
417	20241011	130600	1753746825	2945	2940	2950	2940	1542
418	20241011	130500	1749204860	2940	2945	2950	2940	971
419	20241011	130400	1746343135	2945	2940	2945	2940	11903
420	20241011	130300	1711289135	2940	2940	2945	2940	764
421	20241011	130200	1709039990	2940	2940	2945	2940	2472
422	20241011	130100	1701760290	2940	2940	2945	2940	893
423	20241011	130000	1699131235	2940	2940	2945	2940	539
424	20241011	125900	1697544230	2945	2940	2945	2940	521
425	20241011	125800	1696010410	2945	2945	2945	2945	744
426	20241011	125700	1693819330	2945	2945	2945	2945	780
427	20241011	125600	1691522230	2945	2955	2955	2940	5721
428	20241011	125500	1674665505	2950	2950	2955	2950	22597
429	20241011	125400	1608003495	2950	2945	2950	2945	2365
430	20241011	125300	1601027390	2945	2950	2950	2945	573
431	20241011	125200	1599337670	2950	2950	2950	2950	566
432	20241011	125100	1597667970	2950	2950	2950	2945	493
433	20241011	125000	1596214140	2950	2950	2950	2950	4202
434	20241011	124900	1583818240	2945	2945	2950	2945	3511
435	20241011	124800	1573461345	2950	2950	2950	2945	1659
436	20241011	124700	1568569795	2950	2950	2950	2950	269
437	20241011	124600	1567776245	2945	2950	2950	2945	518
438	20241011	124500	1566248670	2950	2950	2950	2950	811
439	20241011	124400	1563856220	2950	2945	2950	2945	105
440	20241011	124300	1563546990	2950	2945	2950	2945	4511
441	20241011	124200	1550260715	2945	2940	2945	2940	653
442	20241011	124100	1548338150	2945	2945	2945	2945	309
443	20241011	124000	1547428145	2945	2945	2945	2945	754
444	20241011	123900	1545207615	2940	2945	2945	2940	592
445	20241011	123800	1543465125	2945	2950	2950	2945	1180
446	20241011	123700	1539988920	2945	2950	2950	2945	413
447	20241011	123600	1538771595	2950	2945	2950	2945	548
448	20241011	123500	1537156250	2950	2945	2950	2945	3912
449	20241011	123400	1525633160	2945	2945	2945	2940	571
450	20241011	123300	1523952085	2945	2945	2945	2945	683
451	20241011	123200	1521940650	2945	2945	2945	2940	726
452	20241011	123100	1519803100	2940	2945	2945	2940	525
453	20241011	123000	1518257690	2945	2945	2945	2940	21279
454	20241011	122900	1455591560	2950	2940	2950	2940	11022
455	20241011	122800	1423144960	2940	2940	2940	2940	3046
456	20241011	122700	1414189720	2940	2945	2945	2940	5235
457	20241011	122600	1398796325	2945	2940	2945	2940	5609
458	20241011	122500	1382302820	2945	2940	2945	2940	800
459	20241011	122400	1379947340	2945	2945	2945	2945	453
460	20241011	122300	1378613255	2945	2945	2945	2945	522
461	20241011	122200	1377075965	2945	2945	2945	2940	1512
462	20241011	122100	1372623655	2945	2945	2945	2945	341
463	20241011	122000	1371619410	2945	2945	2945	2940	592
464	20241011	121900	1369876490	2945	2945	2945	2945	970
465	20241011	121800	1367019840	2945	2945	2945	2945	666
466	20241011	121700	1365058470	2940	2940	2945	2940	7174
467	20241011	121600	1343965520	2940	2935	2940	2935	1169
468	20241011	121500	1340528665	2935	2940	2940	2935	572
469	20241011	121400	1338847505	2940	2940	2940	2940	426
470	20241011	121300	1337595065	2940	2940	2940	2935	1055
471	20241011	121200	1334494565	2940	2940	2940	2935	1824
472	20241011	121100	1329132010	2940	2940	2940	2940	178
473	20241011	121000	1328608690	2935	2940	2940	2935	566
474	20241011	120900	1326945175	2940	2940	2940	2940	482
475	20241011	120800	1325528095	2940	2935	2940	2935	576
476	20241011	120700	1323835175	2940	2940	2940	2940	411
477	20241011	120600	1322626835	2940	2940	2940	2940	181
478	20241011	120500	1322094695	2935	2940	2940	2935	714
479	20241011	120400	1319996105	2940	2940	2940	2940	927
480	20241011	120300	1317270725	2940	2940	2940	2935	591
481	20241011	120200	1315533705	2940	2940	2940	2940	473
482	20241011	120100	1314143085	2940	2935	2940	2935	430
483	20241011	120000	1312879405	2940	2935	2940	2935	448
484	20241011	115900	1311562805	2940	2935	2940	2935	1402
485	20241011	115800	1307444560	2935	2935	2935	2935	261
486	20241011	115700	1306678525	2940	2935	2940	2930	3087
487	20241011	115600	1297618025	2935	2930	2935	2930	1913
488	20241011	115500	1292004610	2935	2935	2935	2930	340
489	20241011	115400	1291006825	2930	2930	2935	2930	2261
490	20241011	115300	1284372280	2930	2935	2935	2930	1037
491	20241011	115200	1281329830	2930	2930	2935	2930	885
492	20241011	115100	1278733705	2935	2930	2935	2930	402
493	20241011	115000	1277554995	2930	2930	2935	2930	262
494	20241011	114900	1276787260	2930	2930	2935	2930	419
495	20241011	114800	1275558235	2930	2935	2935	2930	190
496	20241011	114700	1275000710	2930	2930	2935	2930	257
497	20241011	114600	1274247630	2930	2930	2935	2930	547
498	20241011	114500	1272643350	2935	2935	2935	2930	187
499	20241011	114400	1272094520	2930	2930	2935	2930	370
500	20241011	114300	1271010310	2930	2930	2935	2930	348
501	20241011	114200	1269989845	2930	2930	2935	2930	633
502	20241011	114100	1268135085	2935	2930	2935	2930	396
503	20241011	114000	1266973985	2935	2930	2935	2930	321
504	20241011	113900	1266032555	2935	2930	2935	2930	519
505	20241011	113800	1264510310	2930	2930	2935	2930	415
506	20241011	113700	1263293390	2930	2935	2935	2930	320
507	20241011	113600	1262354895	2930	2945	2945	2930	8919
508	20241011	113500	1236176475	2940	2935	2940	2935	304
509	20241011	113400	1235283340	2935	2940	2940	2935	319
510	20241011	113300	1234346120	2945	2935	2945	2935	591
511	20241011	113200	1232608675	2935	2935	2940	2935	909
512	20241011	113100	1229939865	2940	2940	2940	2935	12454
513	20241011	113000	1193325220	2940	2935	2940	2935	422
514	20241011	112900	1192085340	2935	2940	2940	2935	703
515	20241011	112800	1190021115	2940	2935	2940	2935	617
516	20241011	112700	1188207250	2940	2935	2940	2935	407
517	20241011	112600	1187011305	2940	2940	2940	2935	681
518	20241011	112500	1185010365	2935	2935	2935	2935	99
519	20241011	112400	1184719800	2935	2940	2940	2935	308
520	20241011	112300	1183814925	2935	2935	2935	2935	243
521	20241011	112200	1183101720	2940	2935	2940	2935	327
522	20241011	112100	1182141075	2935	2930	2940	2930	572
523	20241011	112000	1180461550	2940	2935	2940	2935	1390
524	20241011	111900	1176381895	2935	2935	2940	2935	741
525	20241011	111800	1174205315	2935	2940	2940	2935	417
526	20241011	111700	1172979450	2935	2935	2940	2930	178
527	20241011	111600	1172457585	2935	2940	2940	2935	4077
528	20241011	111500	1160490665	2935	2935	2935	2935	227
529	20241011	111400	1159824420	2935	2935	2940	2935	430
530	20241011	111300	1158560885	2930	2935	2940	2930	1147
531	20241011	111200	1155195065	2930	2935	2935	2930	941
532	20241011	111100	1152434835	2935	2930	2935	2930	203
533	20241011	111000	1151839150	2930	2935	2935	2930	396
534	20241011	110900	1150678040	2935	2930	2935	2930	443
535	20241011	110800	1149378635	2935	2930	2935	2930	3123
536	20241011	110700	1140218920	2935	2935	2935	2930	332
537	20241011	110600	1139245130	2930	2935	2935	2930	204
538	20241011	110500	1138646505	2930	2935	2935	2930	628
539	20241011	110400	1136805645	2935	2930	2935	2930	220
540	20241011	110300	1136160975	2930	2935	2935	2930	339
541	20241011	110200	1135166800	2935	2935	2935	2930	307
542	20241011	110100	1134266345	2930	2935	2935	2930	160
543	20241011	110000	1133797470	2930	2930	2930	2925	248
544	20241011	105900	1133071240	2930	2925	2930	2925	364
545	20241011	105800	1132005425	2930	2930	2930	2925	926
546	20241011	105700	1129293385	2930	2930	2935	2925	2224
547	20241011	105600	1122776745	2935	2930	2935	2930	138
548	20241011	105500	1122372330	2930	2930	2935	2930	1077
549	20241011	105400	1119215895	2935	2925	2935	2925	716
550	20241011	105300	1117120655	2930	2935	2935	2925	4097
551	20241011	105200	1105116910	2935	2930	2935	2930	2232
552	20241011	105100	1098574710	2930	2925	2935	2925	719
553	20241011	105000	1096468485	2935	2930	2935	2930	1627
554	20241011	104900	1091701370	2935	2920	2935	2920	34232
555	20241011	104800	991525515	2915	2920	2920	2915	537
556	20241011	104700	989958705	2915	2920	2920	2915	3681
557	20241011	104600	979227720	2920	2915	2920	2915	546
558	20241011	104500	977635205	2920	2915	2920	2915	175
559	20241011	104400	977125070	2920	2915	2920	2915	203
560	20241011	104300	976532425	2915	2915	2920	2915	465
561	20241011	104200	975176050	2915	2920	2920	2915	279
562	20241011	104100	974362645	2915	2915	2920	2915	443
563	20241011	104000	973070405	2920	2915	2920	2915	311
564	20241011	103900	972162910	2920	2915	2920	2915	229
565	20241011	103800	971495305	2920	2920	2920	2915	356
566	20241011	103700	970456495	2920	2915	2920	2915	5283
567	20241011	103600	955052425	2920	2920	2920	2915	487
568	20241011	103500	953631635	2920	2920	2920	2915	11178
569	20241011	103400	920991990	2915	2925	2925	2915	12165
570	20241011	103300	885469450	2925	2925	2925	2920	419
571	20241011	103200	884244500	2920	2930	2935	2920	7520
572	20241011	103100	862242170	2925	2925	2930	2925	240
573	20241011	103000	861540090	2925	2925	2940	2925	10211
574	20241011	102900	831616340	2930	2930	2930	2925	812
575	20241011	102800	829237820	2930	2930	2930	2925	870
576	20241011	102700	826688930	2930	2925	2930	2925	1393
577	20241011	102600	822609180	2930	2925	2930	2925	117
578	20241011	102500	822266865	2930	2920	2930	2920	1077
579	20241011	102400	819116750	2920	2925	2925	2920	801
580	20241011	102300	816774860	2925	2925	2925	2920	1942
581	20241011	102200	811094625	2925	2930	2930	2920	717
582	20241011	102100	808997090	2925	2925	2930	2920	1778
583	20241011	102000	803797055	2920	2925	2925	2920	156
584	20241011	101900	803341465	2930	2920	2930	2920	398
585	20241011	101800	802177440	2930	2925	2930	2920	1949
586	20241011	101700	796485960	2925	2930	2930	2925	1788
587	20241011	101600	791256000	2925	2930	2930	2925	2723
588	20241011	101500	783290320	2925	2930	2930	2925	320
589	20241011	101400	782353395	2925	2925	2930	2920	919
590	20241011	101300	779664010	2920	2925	2925	2920	1828
591	20241011	101200	774319100	2925	2925	2925	2920	1089
592	20241011	101100	771134970	2925	2925	2925	2920	5431
593	20241011	101000	755249410	2925	2925	2925	2920	777
594	20241011	100900	752979225	2925	2920	2925	2920	442
595	20241011	100800	751687385	2925	2920	2925	2920	322
596	20241011	100700	750746155	2925	2925	2925	2920	2265
597	20241011	100600	744131665	2920	2915	2925	2915	1872
598	20241011	100500	738666115	2920	2925	2925	2920	9129
599	20241011	100400	712008335	2920	2920	2925	2920	273
600	20241011	100300	711210075	2925	2920	2925	2920	593
601	20241011	100200	709476770	2925	2925	2925	2920	349
602	20241011	100100	708456585	2925	2920	2925	2920	1506
603	20241011	100000	704058960	2925	2925	2930	2925	5247
604	20241011	095900	688710590	2925	2925	2925	2925	12
605	20241011	095800	688675490	2930	2925	2930	2925	284
606	20241011	095700	687843890	2930	2935	2940	2930	8477
607	20241011	095600	662980970	2935	2935	2935	2930	627
608	20241011	095500	661140825	2935	2930	2935	2930	1014
609	20241011	095400	658165325	2935	2935	2935	2935	254
610	20241011	095300	657419835	2935	2935	2935	2930	204
611	20241011	095200	656821715	2935	2935	2935	2935	272
612	20241011	095100	656023395	2935	2935	2935	2935	1
613	20241011	095000	656020460	2925	2940	2940	2925	21516
614	20241011	094900	593026820	2935	2940	2940	2935	3070
615	20241011	094800	584010180	2940	2935	2940	2935	1392
616	20241011	094700	579919855	2935	2935	2940	2935	14183
617	20241011	094600	538291925	2935	2935	2940	2935	3299
618	20241011	094500	528608495	2935	2940	2940	2935	2029
619	20241011	094400	522650170	2940	2940	2945	2940	2425
620	20241011	094300	515519840	2940	2945	2945	2940	435
621	20241011	094200	514240120	2940	2940	2940	2940	611
622	20241011	094100	512443780	2945	2940	2945	2940	5085
623	20241011	094000	497483980	2940	2945	2945	2940	155
624	20241011	093900	497027565	2945	2945	2945	2935	228
625	20241011	093800	496356605	2935	2940	2945	2935	4339
626	20241011	093700	483618520	2940	2940	2940	2940	1432
627	20241011	093600	479408440	2940	2940	2940	2935	898
628	20241011	093500	476768900	2940	2940	2940	2940	246
629	20241011	093400	476045660	2940	2940	2940	2935	859
630	20241011	093300	473520885	2940	2935	2940	2935	1771
631	20241011	093200	468319225	2935	2940	2940	2935	6234
632	20241011	093100	450021645	2940	2945	2945	2935	1525
633	20241011	093000	445538655	2945	2940	2945	2940	2735
634	20241011	092900	437497710	2940	2940	2940	2940	1359
635	20241011	092800	433502250	2940	2940	2940	2940	300
636	20241011	092700	432620250	2940	2945	2945	2940	4302
637	20241011	092600	419971445	2940	2945	2945	2940	1003
638	20241011	092500	417020580	2945	2950	2950	2945	3566
639	20241011	092400	406518480	2950	2945	2950	2945	16022
640	20241011	092300	359333675	2940	2940	2945	2940	598
641	20241011	092200	357574355	2940	2945	2945	2940	253
642	20241011	092100	356830520	2940	2940	2940	2935	8455
643	20241011	092000	331973990	2940	2940	2940	2935	748
644	20241011	091900	329776980	2940	2940	2940	2935	659
645	20241011	091800	327840040	2940	2940	2940	2935	1040
646	20241011	091700	324782445	2940	2940	2945	2940	2371
647	20241011	091600	317811680	2940	2945	2945	2940	109
648	20241011	091500	317491175	2945	2940	2945	2940	5080
649	20241011	091400	302551225	2945	2945	2945	2935	8143
650	20241011	091300	278586765	2945	2940	2950	2940	4798
651	20241011	091200	264457330	2945	2940	2950	2940	3330
652	20241011	091100	254654390	2945	2945	2945	2940	299
653	20241011	091000	253775005	2950	2945	2950	2940	22259
654	20241011	090900	188243860	2940	2940	2945	2940	5064
655	20241011	090800	173355600	2940	2940	2945	2940	4139
656	20241011	090700	161171035	2940	2940	2945	2935	1457
657	20241011	090600	156888990	2935	2945	2945	2930	5599
658	20241011	090500	140444610	2945	2935	2945	2935	8725
659	20241011	090400	114800455	2935	2935	2940	2930	4593
660	20241011	090300	101309560	2935	2920	2935	2920	9485
661	20241011	090200	73537160	2925	2920	2925	2920	652
662	20241011	090100	71631350	2925	2930	2935	2920	15777
663	20241011	090000	25444355	2925	2925	2925	2915	8699