KissMeData/246250/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	205600	509280000	2885	2885	2885	2885	857
3	20241023	205500	509280000	2885	2885	2885	2885	0
4	20241023	205400	509280000	2885	2885	2885	2885	0
5	20241023	205300	509280000	2885	2885	2885	2885	0
6	20241023	205200	509280000	2885	2885	2885	2885	0
7	20241023	205100	509280000	2885	2885	2885	2885	0
8	20241023	205000	509280000	2885	2885	2885	2885	0
9	20241023	204900	509280000	2885	2885	2885	2885	0
10	20241023	204800	509280000	2885	2885	2885	2885	0
11	20241023	204700	509280000	2885	2885	2885	2885	0
12	20241023	204600	509280000	2885	2885	2885	2885	0
13	20241023	204500	509280000	2885	2885	2885	2885	0
14	20241023	204400	509280000	2885	2885	2885	2885	0
15	20241023	204300	509280000	2885	2885	2885	2885	0
16	20241023	204200	509280000	2885	2885	2885	2885	0
17	20241023	204100	509280000	2885	2885	2885	2885	0
18	20241023	204000	509280000	2885	2885	2885	2885	0
19	20241023	203900	509280000	2885	2885	2885	2885	0
20	20241023	203800	509280000	2885	2885	2885	2885	0
21	20241023	203700	509280000	2885	2885	2885	2885	0
22	20241023	203600	509280000	2885	2885	2885	2885	0
23	20241023	203500	509280000	2885	2885	2885	2885	0
24	20241023	203400	509280000	2885	2885	2885	2885	0
25	20241023	203300	509280000	2885	2885	2885	2885	0
26	20241023	203200	509280000	2885	2885	2885	2885	0
27	20241023	203100	509280000	2885	2885	2885	2885	0
28	20241023	203000	509280000	2885	2885	2885	2885	0
29	20241023	202900	509280000	2885	2885	2885	2885	0
30	20241023	202800	509280000	2885	2885	2885	2885	0
31	20241023	202700	509280000	2885	2885	2885	2885	0
32	20241023	202600	509280000	2885	2885	2885	2885	857
33	20241023	202500	509280000	2885	2885	2885	2885	0
34	20241023	202400	509280000	2885	2885	2885	2885	0
35	20241023	202300	509280000	2885	2885	2885	2885	0
36	20241023	202200	509280000	2885	2885	2885	2885	0
37	20241023	202100	509280000	2885	2885	2885	2885	0
38	20241023	202000	509280000	2885	2885	2885	2885	0
39	20241023	201900	509280000	2885	2885	2885	2885	0
40	20241023	201800	509280000	2885	2885	2885	2885	0
41	20241023	201700	509280000	2885	2885	2885	2885	0
42	20241023	201600	509280000	2885	2885	2885	2885	0
43	20241023	201500	509280000	2885	2885	2885	2885	0
44	20241023	201400	509280000	2885	2885	2885	2885	0
45	20241023	201300	509280000	2885	2885	2885	2885	0
46	20241023	201200	509280000	2885	2885	2885	2885	0
47	20241023	201100	509280000	2885	2885	2885	2885	0
48	20241023	201000	509280000	2885	2885	2885	2885	0
49	20241023	200900	509280000	2885	2885	2885	2885	0
50	20241023	200800	509280000	2885	2885	2885	2885	0
51	20241023	200700	509280000	2885	2885	2885	2885	0
52	20241023	200600	509280000	2885	2885	2885	2885	0
53	20241023	200500	509280000	2885	2885	2885	2885	0
54	20241023	200400	509280000	2885	2885	2885	2885	0
55	20241023	200300	509280000	2885	2885	2885	2885	0
56	20241023	200200	509280000	2885	2885	2885	2885	0
57	20241023	200100	509280000	2885	2885	2885	2885	0
58	20241023	200000	509280000	2885	2885	2885	2885	0
59	20241023	195900	509280000	2885	2885	2885	2885	0
60	20241023	195800	509280000	2885	2885	2885	2885	0
61	20241023	195700	509280000	2885	2885	2885	2885	0
62	20241023	195600	509280000	2885	2885	2885	2885	857
63	20241023	195500	509280000	2885	2885	2885	2885	0
64	20241023	195400	509280000	2885	2885	2885	2885	0
65	20241023	195300	509280000	2885	2885	2885	2885	0
66	20241023	195200	509280000	2885	2885	2885	2885	0
67	20241023	195100	509280000	2885	2885	2885	2885	0
68	20241023	195000	509280000	2885	2885	2885	2885	0
69	20241023	194900	509280000	2885	2885	2885	2885	0
70	20241023	194800	509280000	2885	2885	2885	2885	0
71	20241023	194700	509280000	2885	2885	2885	2885	0
72	20241023	194600	509280000	2885	2885	2885	2885	0
73	20241023	194500	509280000	2885	2885	2885	2885	0
74	20241023	194400	509280000	2885	2885	2885	2885	0
75	20241023	194300	509280000	2885	2885	2885	2885	0
76	20241023	194200	509280000	2885	2885	2885	2885	0
77	20241023	194100	509280000	2885	2885	2885	2885	0
78	20241023	194000	509280000	2885	2885	2885	2885	0
79	20241023	193900	509280000	2885	2885	2885	2885	0
80	20241023	193800	509280000	2885	2885	2885	2885	0
81	20241023	193700	509280000	2885	2885	2885	2885	0
82	20241023	193600	509280000	2885	2885	2885	2885	0
83	20241023	193500	509280000	2885	2885	2885	2885	0
84	20241023	193400	509280000	2885	2885	2885	2885	0
85	20241023	193300	509280000	2885	2885	2885	2885	0
86	20241023	193200	509280000	2885	2885	2885	2885	0
87	20241023	193100	509280000	2885	2885	2885	2885	0
88	20241023	193000	509280000	2885	2885	2885	2885	0
89	20241023	192900	509280000	2885	2885	2885	2885	0
90	20241023	192800	509280000	2885	2885	2885	2885	0
91	20241023	192700	509280000	2885	2885	2885	2885	0
92	20241023	192600	509280000	2885	2885	2885	2885	857
93	20241023	192500	509280000	2885	2885	2885	2885	0
94	20241023	192400	509280000	2885	2885	2885	2885	0
95	20241023	192300	509280000	2885	2885	2885	2885	0
96	20241023	192200	509280000	2885	2885	2885	2885	0
97	20241023	192100	509280000	2885	2885	2885	2885	0
98	20241023	192000	509280000	2885	2885	2885	2885	0
99	20241023	191900	509280000	2885	2885	2885	2885	0
100	20241023	191800	509280000	2885	2885	2885	2885	0
101	20241023	191700	509280000	2885	2885	2885	2885	0
102	20241023	191600	509280000	2885	2885	2885	2885	0
103	20241023	191500	509280000	2885	2885	2885	2885	0
104	20241023	191400	509280000	2885	2885	2885	2885	0
105	20241023	191300	509280000	2885	2885	2885	2885	0
106	20241023	191200	509280000	2885	2885	2885	2885	0
107	20241023	191100	509280000	2885	2885	2885	2885	0
108	20241023	191000	509280000	2885	2885	2885	2885	0
109	20241023	190900	509280000	2885	2885	2885	2885	0
110	20241023	190800	509280000	2885	2885	2885	2885	0
111	20241023	190700	509280000	2885	2885	2885	2885	0
112	20241023	190600	509280000	2885	2885	2885	2885	0
113	20241023	190500	509280000	2885	2885	2885	2885	0
114	20241023	190400	509280000	2885	2885	2885	2885	0
115	20241023	190300	509280000	2885	2885	2885	2885	0
116	20241023	190200	509280000	2885	2885	2885	2885	0
117	20241023	190100	509280000	2885	2885	2885	2885	0
118	20241023	190000	509280000	2885	2885	2885	2885	0
119	20241023	185900	509280000	2885	2885	2885	2885	0
120	20241023	185800	509280000	2885	2885	2885	2885	0
121	20241023	185700	509280000	2885	2885	2885	2885	0
122	20241023	185600	509280000	2885	2885	2885	2885	857
123	20241023	185500	509280000	2885	2885	2885	2885	0
124	20241023	185400	509280000	2885	2885	2885	2885	0
125	20241023	185300	509280000	2885	2885	2885	2885	0
126	20241023	185200	509280000	2885	2885	2885	2885	0
127	20241023	185100	509280000	2885	2885	2885	2885	0
128	20241023	185000	509280000	2885	2885	2885	2885	0
129	20241023	184900	509280000	2885	2885	2885	2885	0
130	20241023	184800	509280000	2885	2885	2885	2885	0
131	20241023	184700	509280000	2885	2885	2885	2885	0
132	20241023	184600	509280000	2885	2885	2885	2885	0
133	20241023	184500	509280000	2885	2885	2885	2885	0
134	20241023	184400	509280000	2885	2885	2885	2885	0
135	20241023	184300	509280000	2885	2885	2885	2885	0
136	20241023	184200	509280000	2885	2885	2885	2885	0
137	20241023	184100	509280000	2885	2885	2885	2885	0
138	20241023	184000	509280000	2885	2885	2885	2885	0
139	20241023	183900	509280000	2885	2885	2885	2885	0
140	20241023	183800	509280000	2885	2885	2885	2885	0
141	20241023	183700	509280000	2885	2885	2885	2885	0
142	20241023	183600	509280000	2885	2885	2885	2885	0
143	20241023	183500	509280000	2885	2885	2885	2885	0
144	20241023	183400	509280000	2885	2885	2885	2885	0
145	20241023	183300	509280000	2885	2885	2885	2885	0
146	20241023	183200	509280000	2885	2885	2885	2885	0
147	20241023	183100	509280000	2885	2885	2885	2885	0
148	20241023	183000	509280000	2885	2885	2885	2885	0
149	20241023	182900	509280000	2885	2885	2885	2885	0
150	20241023	182800	509280000	2885	2885	2885	2885	0
151	20241023	182700	509280000	2885	2885	2885	2885	0
152	20241023	182600	509280000	2885	2885	2885	2885	857
153	20241023	182500	509280000	2885	2885	2885	2885	0
154	20241023	182400	509280000	2885	2885	2885	2885	0
155	20241023	182300	509280000	2885	2885	2885	2885	0
156	20241023	182200	509280000	2885	2885	2885	2885	0
157	20241023	182100	509280000	2885	2885	2885	2885	0
158	20241023	182000	509280000	2885	2885	2885	2885	0
159	20241023	181900	509280000	2885	2885	2885	2885	0
160	20241023	181800	509280000	2885	2885	2885	2885	0
161	20241023	181700	509280000	2885	2885	2885	2885	0
162	20241023	181600	509280000	2885	2885	2885	2885	0
163	20241023	181500	509280000	2885	2885	2885	2885	0
164	20241023	181400	509280000	2885	2885	2885	2885	0
165	20241023	181300	509280000	2885	2885	2885	2885	0
166	20241023	181200	509280000	2885	2885	2885	2885	0
167	20241023	181100	509280000	2885	2885	2885	2885	0
168	20241023	181000	509280000	2885	2885	2885	2885	0
169	20241023	180900	509280000	2885	2885	2885	2885	0
170	20241023	180800	509280000	2885	2885	2885	2885	0
171	20241023	180700	509280000	2885	2885	2885	2885	0
172	20241023	180600	509280000	2885	2885	2885	2885	0
173	20241023	180500	509280000	2885	2885	2885	2885	0
174	20241023	180400	509280000	2885	2885	2885	2885	0
175	20241023	180300	509280000	2885	2885	2885	2885	0
176	20241023	180200	509280000	2885	2885	2885	2885	0
177	20241023	180100	509280000	2885	2885	2885	2885	0
178	20241023	180000	509280000	2885	2885	2885	2885	0
179	20241023	175900	509280000	2885	2885	2885	2885	0
180	20241023	175800	509280000	2885	2885	2885	2885	0
181	20241023	175700	509280000	2885	2885	2885	2885	0
182	20241023	175600	509280000	2885	2885	2885	2885	857
183	20241023	175500	509280000	2885	2885	2885	2885	0
184	20241023	175400	509280000	2885	2885	2885	2885	0
185	20241023	175300	509280000	2885	2885	2885	2885	0
186	20241023	175200	509280000	2885	2885	2885	2885	0
187	20241023	175100	509280000	2885	2885	2885	2885	0
188	20241023	175000	509280000	2885	2885	2885	2885	0
189	20241023	174900	509280000	2885	2885	2885	2885	0
190	20241023	174800	509280000	2885	2885	2885	2885	0
191	20241023	174700	509280000	2885	2885	2885	2885	0
192	20241023	174600	509280000	2885	2885	2885	2885	0
193	20241023	174500	509280000	2885	2885	2885	2885	0
194	20241023	174400	509280000	2885	2885	2885	2885	0
195	20241023	174300	509280000	2885	2885	2885	2885	0
196	20241023	174200	509280000	2885	2885	2885	2885	0
197	20241023	174100	509280000	2885	2885	2885	2885	0
198	20241023	174000	509280000	2885	2885	2885	2885	0
199	20241023	173900	509280000	2885	2885	2885	2885	0
200	20241023	173800	509280000	2885	2885	2885	2885	0
201	20241023	173700	509280000	2885	2885	2885	2885	0
202	20241023	173600	509280000	2885	2885	2885	2885	0
203	20241023	173500	509280000	2885	2885	2885	2885	0
204	20241023	173400	509280000	2885	2885	2885	2885	0
205	20241023	173300	509280000	2885	2885	2885	2885	0
206	20241023	173200	509280000	2885	2885	2885	2885	0
207	20241023	173100	509280000	2885	2885	2885	2885	0
208	20241023	173000	509280000	2885	2885	2885	2885	0
209	20241023	172900	509280000	2885	2885	2885	2885	0
210	20241023	172800	509280000	2885	2885	2885	2885	0
211	20241023	172700	509280000	2885	2885	2885	2885	0
212	20241023	172600	509280000	2885	2885	2885	2885	857
213	20241023	172500	509280000	2885	2885	2885	2885	0
214	20241023	172400	509280000	2885	2885	2885	2885	0
215	20241023	172300	509280000	2885	2885	2885	2885	0
216	20241023	172200	509280000	2885	2885	2885	2885	0
217	20241023	172100	509280000	2885	2885	2885	2885	0
218	20241023	172000	509280000	2885	2885	2885	2885	0
219	20241023	171900	509280000	2885	2885	2885	2885	0
220	20241023	171800	509280000	2885	2885	2885	2885	0
221	20241023	171700	509280000	2885	2885	2885	2885	0
222	20241023	171600	509280000	2885	2885	2885	2885	0
223	20241023	171500	509280000	2885	2885	2885	2885	0
224	20241023	171400	509280000	2885	2885	2885	2885	0
225	20241023	171300	509280000	2885	2885	2885	2885	0
226	20241023	171200	509280000	2885	2885	2885	2885	0
227	20241023	171100	509280000	2885	2885	2885	2885	0
228	20241023	171000	509280000	2885	2885	2885	2885	0
229	20241023	170900	509280000	2885	2885	2885	2885	0
230	20241023	170800	509280000	2885	2885	2885	2885	0
231	20241023	170700	509280000	2885	2885	2885	2885	0
232	20241023	170600	509280000	2885	2885	2885	2885	0
233	20241023	170500	509280000	2885	2885	2885	2885	0
234	20241023	170400	509280000	2885	2885	2885	2885	0
235	20241023	170300	509280000	2885	2885	2885	2885	0
236	20241023	170200	509280000	2885	2885	2885	2885	0
237	20241023	170100	509280000	2885	2885	2885	2885	0
238	20241023	170000	509280000	2885	2885	2885	2885	0
239	20241023	165900	509280000	2885	2885	2885	2885	0
240	20241023	165800	509280000	2885	2885	2885	2885	0
241	20241023	165700	509280000	2885	2885	2885	2885	0
242	20241023	165600	509280000	2885	2885	2885	2885	857
243	20241023	165500	509280000	2885	2885	2885	2885	0
244	20241023	165400	509280000	2885	2885	2885	2885	0
245	20241023	165300	509280000	2885	2885	2885	2885	0
246	20241023	165200	509280000	2885	2885	2885	2885	0
247	20241023	165100	509280000	2885	2885	2885	2885	0
248	20241023	165000	509280000	2885	2885	2885	2885	0
249	20241023	164900	509280000	2885	2885	2885	2885	0
250	20241023	164800	509280000	2885	2885	2885	2885	0
251	20241023	164700	509280000	2885	2885	2885	2885	0
252	20241023	164600	509280000	2885	2885	2885	2885	0
253	20241023	164500	509280000	2885	2885	2885	2885	0
254	20241023	164400	509280000	2885	2885	2885	2885	0
255	20241023	164300	509280000	2885	2885	2885	2885	0
256	20241023	164200	509280000	2885	2885	2885	2885	0
257	20241023	164100	509280000	2885	2885	2885	2885	0
258	20241023	164000	509280000	2885	2885	2885	2885	0
259	20241023	163900	509280000	2885	2885	2885	2885	0
260	20241023	163800	509280000	2885	2885	2885	2885	0
261	20241023	163700	509280000	2885	2885	2885	2885	0
262	20241023	163600	509280000	2885	2885	2885	2885	0
263	20241023	163500	509280000	2885	2885	2885	2885	0
264	20241023	163400	509280000	2885	2885	2885	2885	0
265	20241023	163300	509280000	2885	2885	2885	2885	0
266	20241023	163200	509280000	2885	2885	2885	2885	0
267	20241023	163100	509280000	2885	2885	2885	2885	0
268	20241023	163000	509280000	2885	2885	2885	2885	0
269	20241023	162900	509280000	2885	2885	2885	2885	0
270	20241023	162800	509280000	2885	2885	2885	2885	0
271	20241023	162700	509280000	2885	2885	2885	2885	0
272	20241023	162600	509280000	2885	2885	2885	2885	857
273	20241023	162500	509280000	2885	2885	2885	2885	0
274	20241023	162400	509280000	2885	2885	2885	2885	0
275	20241023	162300	509280000	2885	2885	2885	2885	0
276	20241023	162200	509280000	2885	2885	2885	2885	0
277	20241023	162100	509280000	2885	2885	2885	2885	0
278	20241023	162000	509280000	2885	2885	2885	2885	0
279	20241023	161900	509280000	2885	2885	2885	2885	0
280	20241023	161800	509280000	2885	2885	2885	2885	0
281	20241023	161700	509280000	2885	2885	2885	2885	0
282	20241023	161600	509280000	2885	2885	2885	2885	0
283	20241023	161500	509280000	2885	2885	2885	2885	0
284	20241023	161400	509280000	2885	2885	2885	2885	0
285	20241023	161300	509280000	2885	2885	2885	2885	0
286	20241023	161200	509280000	2885	2885	2885	2885	0
287	20241023	161100	509280000	2885	2885	2885	2885	0
288	20241023	161000	509280000	2885	2885	2885	2885	0
289	20241023	160900	509280000	2885	2885	2885	2885	0
290	20241023	160800	509280000	2885	2885	2885	2885	0
291	20241023	160700	509280000	2885	2885	2885	2885	0
292	20241023	160600	509280000	2885	2885	2885	2885	0
293	20241023	160500	509280000	2885	2885	2885	2885	0
294	20241023	160400	509280000	2885	2885	2885	2885	0
295	20241023	160300	509280000	2885	2885	2885	2885	0
296	20241023	160200	509280000	2885	2885	2885	2885	0
297	20241023	160100	509280000	2885	2885	2885	2885	0
298	20241023	160000	509280000	2885	2885	2885	2885	0
299	20241023	155900	509280000	2885	2885	2885	2885	0
300	20241023	155800	509280000	2885	2885	2885	2885	0
301	20241023	155700	509280000	2885	2885	2885	2885	0
302	20241023	155600	509280000	2885	2885	2885	2885	857
303	20241023	155500	509280000	2885	2885	2885	2885	0
304	20241023	155400	509280000	2885	2885	2885	2885	0
305	20241023	155300	509280000	2885	2885	2885	2885	0
306	20241023	155200	509280000	2885	2885	2885	2885	0
307	20241023	155100	509280000	2885	2885	2885	2885	0
308	20241023	155000	509280000	2885	2885	2885	2885	0
309	20241023	154900	509280000	2885	2885	2885	2885	0
310	20241023	154800	509280000	2885	2885	2885	2885	0
311	20241023	154700	509280000	2885	2885	2885	2885	0
312	20241023	154600	509280000	2885	2885	2885	2885	0
313	20241023	154500	509280000	2885	2885	2885	2885	0
314	20241023	154400	509280000	2885	2885	2885	2885	0
315	20241023	154300	509280000	2885	2885	2885	2885	0
316	20241023	154200	509280000	2885	2885	2885	2885	0
317	20241023	154100	509280000	2885	2885	2885	2885	0
318	20241023	154000	509280000	2885	2885	2885	2885	0
319	20241023	153900	509280000	2885	2885	2885	2885	0
320	20241023	153800	509280000	2885	2885	2885	2885	0
321	20241023	153700	509280000	2885	2885	2885	2885	0
322	20241023	153600	509280000	2885	2885	2885	2885	0
323	20241023	153500	509280000	2885	2885	2885	2885	0
324	20241023	153400	509280000	2885	2885	2885	2885	0
325	20241023	153300	509280000	2885	2885	2885	2885	0
326	20241023	153200	509280000	2885	2885	2885	2885	0
327	20241023	153100	509280000	2885	2885	2885	2885	0
328	20241023	153000	509280000	2885	2885	2885	2885	857
329	20241023	152900	506807555	2880	2880	2880	2880	0
330	20241023	152800	506807555	2880	2880	2880	2880	0
331	20241023	152700	506807555	2880	2880	2880	2880	0
332	20241023	152600	506807555	2880	2880	2880	2880	0
333	20241023	152500	506807555	2880	2880	2880	2880	0
334	20241023	152400	506807555	2880	2880	2880	2880	0
335	20241023	152300	506807555	2880	2880	2880	2880	0
336	20241023	152200	506807555	2880	2880	2880	2880	0
337	20241023	152100	506807555	2880	2880	2880	2880	0
338	20241023	152000	506807555	2880	2880	2880	2880	0
339	20241023	151900	506807555	2880	2875	2880	2875	201
340	20241023	151800	506229170	2880	2880	2880	2870	47
341	20241023	151700	506094250	2880	2880	2880	2880	16
342	20241023	151600	506048170	2880	2880	2880	2875	5
343	20241023	151500	506033775	2900	2885	2900	2880	107
344	20241023	151400	505725445	2905	2890	2905	2890	798
345	20241023	151300	503412040	2900	2860	2900	2850	2545
346	20241023	151200	496047305	2860	2850	2860	2845	1452
347	20241023	151100	491907260	2850	2850	2850	2850	0
348	20241023	151000	491907260	2850	2850	2850	2850	0
349	20241023	150900	491907260	2850	2860	2860	2850	2428
350	20241023	150800	484987410	2860	2850	2860	2850	5266
351	20241023	150700	469929310	2865	2850	2865	2850	66
352	20241023	150600	469741195	2835	2835	2835	2835	341
353	20241023	150500	468774460	2825	2825	2825	2825	0
354	20241023	150400	468774460	2825	2835	2840	2825	4905
355	20241023	150300	454900360	2840	2840	2840	2840	1808
356	20241023	150200	449765640	2835	2850	2850	2835	2160
357	20241023	150100	443635440	2870	2870	2870	2870	0
358	20241023	150000	443635440	2870	2850	2870	2845	1024
359	20241023	145900	440719250	2870	2850	2870	2845	111
360	20241023	145800	440403185	2870	2850	2870	2850	28
361	20241023	145700	440323265	2875	2875	2875	2875	11
362	20241023	145600	440291640	2845	2860	2875	2845	2124
363	20241023	145500	434242035	2875	2855	2875	2855	440
364	20241023	145400	432982855	2855	2870	2870	2855	77
365	20241023	145300	432762525	2870	2855	2870	2855	136
366	20241023	145200	432372535	2870	2870	2875	2870	34
367	20241023	145100	432274900	2870	2870	2870	2855	215
368	20241023	145000	431660885	2870	2870	2870	2860	1104
369	20241023	144900	428502405	2870	2875	2875	2860	182
370	20241023	144800	427980260	2875	2875	2875	2875	1
371	20241023	144700	427977385	2870	2875	2875	2870	72
372	20241023	144600	427770495	2875	2865	2875	2865	215
373	20241023	144500	427153555	2870	2870	2870	2870	52
374	20241023	144400	427004315	2870	2870	2870	2870	30
375	20241023	144300	426918215	2875	2880	2880	2875	3224
376	20241023	144200	417649095	2880	2885	2885	2880	24
377	20241023	144100	417579970	2890	2880	2895	2880	575
378	20241023	144000	415923885	2880	2880	2880	2880	22
379	20241023	143900	415860525	2885	2885	2885	2885	1458
380	20241023	143800	411654195	2900	2900	2900	2900	0
381	20241023	143700	411654195	2900	2900	2900	2885	126
382	20241023	143600	411289125	2900	2895	2900	2885	10001
383	20241023	143500	382400865	2895	2900	2900	2895	154
384	20241023	143400	381954380	2900	2900	2905	2895	945
385	20241023	143300	379214770	2900	2900	2905	2895	162
386	20241023	143200	378744925	2900	2895	2905	2895	2015
387	20241023	143100	372902970	2900	2895	2900	2895	109
388	20241023	143000	372586875	2895	2895	2895	2895	74
389	20241023	142900	372372645	2900	2900	2900	2900	93
390	20241023	142800	372102945	2905	2905	2905	2900	879
391	20241023	142700	369549560	2910	2910	2910	2905	723
392	20241023	142600	367446120	2910	2920	2920	2910	243
393	20241023	142500	366736790	2920	2910	2920	2910	437
394	20241023	142400	365462090	2910	2925	2925	2910	387
395	20241023	142300	364335470	2925	2875	2930	2875	20219
396	20241023	142200	305818500	2875	2870	2875	2870	5
397	20241023	142100	305804145	2865	2865	2865	2865	22
398	20241023	142000	305741115	2870	2875	2875	2870	100
399	20241023	141900	305454110	2865	2860	2875	2860	2828
400	20241023	141800	297365825	2855	2855	2855	2855	22
401	20241023	141700	297303015	2865	2865	2865	2865	100
402	20241023	141600	297016515	2870	2870	2870	2870	1246
403	20241023	141500	293440495	2865	2860	2865	2850	3426
404	20241023	141400	283641145	2850	2860	2860	2850	124
405	20241023	141300	283286735	2850	2850	2850	2850	101
406	20241023	141200	282998885	2850	2850	2850	2850	24
407	20241023	141100	282930485	2850	2850	2850	2850	123
408	20241023	141000	282579935	2860	2860	2860	2860	0
409	20241023	140900	282579935	2860	2855	2860	2850	74
410	20241023	140800	282368770	2850	2850	2850	2850	100
411	20241023	140700	282083770	2845	2845	2845	2845	23
412	20241023	140600	282018335	2845	2850	2850	2845	1278
413	20241023	140500	278381035	2850	2855	2860	2850	127
414	20241023	140400	278018555	2860	2840	2860	2840	176
415	20241023	140300	277518695	2860	2840	2860	2840	93
416	20241023	140200	277254245	2860	2840	2860	2840	125
417	20241023	140100	276899225	2840	2840	2840	2840	56
418	20241023	140000	276740185	2840	2845	2845	2840	884
419	20241023	135900	274226465	2865	2845	2865	2845	524
420	20241023	135800	272735665	2845	2850	2850	2845	323
421	20241023	135700	271816280	2845	2845	2845	2845	22
422	20241023	135600	271753690	2865	2845	2865	2845	2
423	20241023	135500	271747980	2845	2860	2860	2845	28
424	20241023	135400	271668245	2865	2865	2865	2865	1
425	20241023	135300	271665380	2845	2845	2845	2845	59
426	20241023	135200	271497525	2850	2850	2850	2850	349
427	20241023	135100	270502875	2850	2850	2865	2850	1048
428	20241023	135000	267511065	2860	2860	2860	2860	102
429	20241023	134900	267219345	2860	2860	2860	2860	0
430	20241023	134800	267219345	2860	2855	2865	2855	32
431	20241023	134700	267127950	2855	2850	2855	2850	37
432	20241023	134600	267022365	2850	2850	2850	2850	495
433	20241023	134500	265611615	2855	2865	2865	2855	66
434	20241023	134400	265423120	2865	2860	2865	2860	7
435	20241023	134300	265403070	2860	2860	2860	2860	2
436	20241023	134200	265397350	2865	2865	2865	2865	1
437	20241023	134100	265394485	2865	2865	2865	2865	2
438	20241023	134000	265388755	2870	2865	2870	2865	189
439	20241023	133900	264847265	2865	2865	2865	2865	533
440	20241023	133800	263320220	2865	2865	2865	2865	110
441	20241023	133700	263005070	2865	2865	2865	2865	0
442	20241023	133600	263005070	2865	2865	2865	2865	391
443	20241023	133500	261884855	2865	2865	2865	2865	0
444	20241023	133400	261884855	2865	2865	2865	2865	60
445	20241023	133300	261712955	2865	2865	2865	2860	589
446	20241023	133200	260025970	2865	2865	2865	2865	0
447	20241023	133100	260025970	2865	2865	2865	2865	58
448	20241023	133000	259859800	2865	2860	2865	2860	275
449	20241023	132900	259073295	2860	2860	2860	2860	98
450	20241023	132800	258793015	2865	2865	2865	2865	101
451	20241023	132700	258503650	2865	2865	2865	2865	0
452	20241023	132600	258503650	2865	2865	2865	2860	501
453	20241023	132500	257070760	2870	2870	2870	2870	1
454	20241023	132400	257067890	2860	2870	2870	2860	287
455	20241023	132300	256245860	2870	2870	2870	2870	0
456	20241023	132200	256245860	2870	2865	2870	2865	101
457	20241023	132100	255956490	2870	2870	2870	2870	0
458	20241023	132000	255956490	2870	2870	2870	2870	3
459	20241023	131900	255947880	2870	2870	2870	2870	0
460	20241023	131800	255947880	2870	2860	2870	2860	1293
461	20241023	131700	252246670	2865	2865	2865	2865	0
462	20241023	131600	252246670	2865	2865	2865	2865	553
463	20241023	131500	250662325	2860	2860	2860	2860	199
464	20241023	131400	250093185	2865	2850	2865	2850	318
465	20241023	131300	249186175	2860	2860	2860	2860	0
466	20241023	131200	249186175	2860	2860	2860	2860	1
467	20241023	131100	249183315	2860	2860	2860	2860	0
468	20241023	131000	249183315	2860	2860	2860	2860	31
469	20241023	130900	249094655	2860	2860	2860	2860	0
470	20241023	130800	249094655	2860	2860	2860	2860	111
471	20241023	130700	248777195	2865	2865	2865	2865	0
472	20241023	130600	248777195	2865	2865	2865	2865	2
473	20241023	130500	248771465	2845	2855	2865	2845	662
474	20241023	130400	246884265	2855	2855	2855	2855	128
475	20241023	130300	246518825	2870	2870	2870	2870	0
476	20241023	130200	246518825	2870	2870	2870	2870	0
477	20241023	130100	246518825	2870	2870	2870	2870	1
478	20241023	130000	246515955	2860	2870	2870	2860	91
479	20241023	125900	246255685	2870	2870	2870	2870	0
480	20241023	125800	246255685	2870	2865	2870	2865	5
481	20241023	125700	246241355	2870	2870	2870	2870	1
482	20241023	125600	246238485	2865	2865	2865	2865	0
483	20241023	125500	246238485	2865	2865	2865	2865	4
484	20241023	125400	246227025	2870	2870	2870	2870	11
485	20241023	125300	246195455	2870	2855	2870	2855	320
486	20241023	125200	245280850	2855	2855	2855	2855	114
487	20241023	125100	244955380	2865	2865	2865	2865	0
488	20241023	125000	244955380	2865	2865	2865	2865	0
489	20241023	124900	244955380	2865	2865	2865	2865	0
490	20241023	124800	244955380	2865	2865	2865	2865	1
491	20241023	124700	244952515	2850	2850	2850	2850	500
492	20241023	124600	243527515	2850	2850	2850	2850	150
493	20241023	124500	243100015	2855	2860	2860	2855	167
494	20241023	124400	242622960	2865	2865	2865	2865	0
495	20241023	124300	242622960	2865	2865	2865	2865	0
496	20241023	124200	242622960	2865	2865	2865	2865	32
497	20241023	124100	242531280	2865	2865	2865	2865	0
498	20241023	124000	242531280	2865	2865	2865	2865	10
499	20241023	123900	242502630	2865	2865	2865	2865	11
500	20241023	123800	242471115	2865	2860	2865	2860	142
501	20241023	123700	242064985	2865	2865	2865	2865	0
502	20241023	123600	242064985	2865	2865	2865	2865	1
503	20241023	123500	242062120	2865	2865	2865	2865	13
504	20241023	123400	242024875	2870	2870	2870	2870	0
505	20241023	123300	242024875	2870	2870	2870	2870	0
506	20241023	123200	242024875	2870	2870	2870	2870	0
507	20241023	123100	242024875	2870	2870	2870	2870	0
508	20241023	123000	242024875	2870	2870	2870	2870	101
509	20241023	122900	241735005	2870	2870	2870	2870	101
510	20241023	122800	241445135	2865	2865	2870	2865	136
511	20241023	122700	241055490	2870	2855	2870	2850	590
512	20241023	122600	239371505	2855	2855	2855	2855	78
513	20241023	122500	239148815	2860	2860	2860	2860	4
514	20241023	122400	239137375	2860	2860	2860	2860	2
515	20241023	122300	239131655	2860	2860	2860	2860	9
516	20241023	122200	239105915	2865	2865	2865	2865	0
517	20241023	122100	239105915	2865	2865	2865	2865	1
518	20241023	122000	239103050	2855	2855	2855	2855	0
519	20241023	121900	239103050	2855	2855	2855	2855	57
520	20241023	121800	238940315	2865	2865	2865	2865	1
521	20241023	121700	238937450	2850	2850	2850	2850	0
522	20241023	121600	238937450	2850	2850	2850	2850	0
523	20241023	121500	238937450	2850	2860	2860	2850	17
524	20241023	121400	238888970	2865	2865	2865	2865	0
525	20241023	121300	238888970	2865	2865	2865	2865	0
526	20241023	121200	238888970	2865	2865	2865	2865	101
527	20241023	121100	238599605	2865	2865	2865	2865	11
528	20241023	121000	238568090	2865	2860	2865	2860	21
529	20241023	120900	238507975	2860	2860	2860	2860	1
530	20241023	120800	238505115	2865	2865	2865	2865	100
531	20241023	120700	238218615	2870	2865	2870	2850	770
532	20241023	120600	236018240	2865	2860	2865	2850	182
533	20241023	120500	235498705	2855	2860	2860	2855	106
534	20241023	120400	235196050	2860	2860	2860	2860	1
535	20241023	120300	235193190	2860	2860	2860	2860	12
536	20241023	120200	235158870	2860	2860	2860	2860	0
537	20241023	120100	235158870	2860	2860	2860	2860	0
538	20241023	120000	235158870	2860	2860	2860	2860	1
539	20241023	115900	235156010	2855	2855	2855	2855	9
540	20241023	115800	235130315	2860	2855	2860	2855	114
541	20241023	115700	234804840	2855	2855	2855	2855	0
542	20241023	115600	234804840	2855	2855	2855	2855	0
543	20241023	115500	234804840	2855	2855	2855	2855	0
544	20241023	115400	234804840	2855	2860	2860	2855	101
545	20241023	115300	234516480	2860	2860	2860	2860	1
546	20241023	115200	234513620	2865	2865	2865	2865	12
547	20241023	115100	234479240	2865	2865	2865	2865	1
548	20241023	115000	234476375	2865	2850	2865	2850	117
549	20241023	114900	234142910	2865	2860	2865	2860	100
550	20241023	114800	233856905	2860	2850	2860	2850	445
551	20241023	114700	232588145	2860	2860	2860	2860	131
552	20241023	114600	232213485	2865	2865	2865	2865	0
553	20241023	114500	232213485	2865	2865	2865	2865	4
554	20241023	114400	232202025	2865	2865	2865	2865	0
555	20241023	114300	232202025	2865	2865	2865	2865	0
556	20241023	114200	232202025	2865	2865	2865	2865	1
557	20241023	114100	232199160	2865	2865	2865	2865	31
558	20241023	114000	232110345	2865	2865	2865	2865	1
559	20241023	113900	232107480	2860	2860	2865	2860	722
560	20241023	113800	230042555	2860	2865	2865	2860	270
561	20241023	113700	229269880	2865	2870	2870	2865	20
562	20241023	113600	229212505	2870	2870	2870	2870	1
563	20241023	113500	229209635	2870	2870	2870	2870	10
564	20241023	113400	229180935	2870	2870	2870	2870	10
565	20241023	113300	229152235	2870	2860	2870	2860	81
566	20241023	113200	228920565	2870	2870	2870	2870	11
567	20241023	113100	228888995	2875	2875	2875	2875	0
568	20241023	113000	228888995	2875	2875	2875	2875	1
569	20241023	112900	228886120	2875	2865	2875	2865	1230
570	20241023	112800	225359595	2860	2865	2865	2860	140
571	20241023	112700	224958645	2865	2865	2865	2865	0
572	20241023	112600	224958645	2865	2865	2865	2865	0
573	20241023	112500	224958645	2865	2865	2865	2865	0
574	20241023	112400	224958645	2865	2865	2865	2865	51
575	20241023	112300	224812530	2865	2865	2865	2865	103
576	20241023	112200	224517435	2870	2870	2870	2870	0
577	20241023	112100	224517435	2870	2870	2870	2870	0
578	20241023	112000	224517435	2870	2870	2870	2870	1
579	20241023	111900	224514565	2875	2850	2875	2850	770
580	20241023	111800	222314180	2850	2855	2855	2850	501
581	20241023	111700	220883830	2860	2860	2860	2860	0
582	20241023	111600	220883830	2860	2860	2860	2860	0
583	20241023	111500	220883830	2860	2860	2860	2860	6
584	20241023	111400	220866670	2860	2860	2860	2860	0
585	20241023	111300	220866670	2860	2860	2860	2860	0
586	20241023	111200	220866670	2860	2860	2860	2860	20
587	20241023	111100	220809470	2860	2860	2860	2860	18
588	20241023	111000	220757990	2865	2865	2865	2865	0
589	20241023	110900	220757990	2865	2865	2865	2865	0
590	20241023	110800	220757990	2865	2865	2865	2865	100
591	20241023	110700	220471490	2865	2865	2865	2865	0
592	20241023	110600	220471490	2865	2865	2865	2865	0
593	20241023	110500	220471490	2865	2865	2865	2865	8
594	20241023	110400	220448570	2875	2875	2875	2875	0
595	20241023	110300	220448570	2875	2875	2875	2875	0
596	20241023	110200	220448570	2875	2875	2875	2875	0
597	20241023	110100	220448570	2875	2865	2875	2865	322
598	20241023	110000	219524430	2860	2855	2860	2855	1708
599	20241023	105900	214639565	2855	2855	2855	2855	1
600	20241023	105800	214636710	2855	2855	2855	2855	200
601	20241023	105700	214065710	2860	2860	2860	2860	0
602	20241023	105600	214065710	2860	2855	2860	2855	213
603	20241023	105500	213456680	2860	2860	2860	2860	1
604	20241023	105400	213453820	2845	2845	2845	2845	68
605	20241023	105300	213260360	2860	2860	2860	2860	0
606	20241023	105200	213260360	2860	2860	2860	2860	40
607	20241023	105100	213145960	2865	2865	2865	2865	153
608	20241023	105000	212707615	2865	2850	2865	2845	105
609	20241023	104900	212407420	2845	2845	2845	2845	10
610	20241023	104800	212378970	2845	2845	2845	2845	15
611	20241023	104700	212336295	2845	2845	2845	2845	0
612	20241023	104600	212336295	2845	2845	2845	2845	0
613	20241023	104500	212336295	2845	2845	2845	2845	5
614	20241023	104400	212322070	2850	2850	2850	2850	85
615	20241023	104300	212079820	2850	2850	2850	2850	1
616	20241023	104200	212076970	2840	2820	2840	2820	919
617	20241023	104100	209468110	2840	2820	2840	2820	986
618	20241023	104000	206687370	2820	2820	2820	2820	700
619	20241023	103900	204713370	2820	2825	2825	2820	597
620	20241023	103800	203029380	2820	2820	2820	2820	1200
621	20241023	103700	199645380	2820	2820	2820	2820	1000
622	20241023	103600	196825380	2820	2825	2825	2820	1200
623	20241023	103500	193440130	2825	2825	2830	2825	1448
624	20241023	103400	189349110	2825	2825	2825	2825	160
625	20241023	103300	188897110	2825	2825	2825	2820	214
626	20241023	103200	188292800	2820	2820	2820	2820	110
627	20241023	103100	187982600	2820	2820	2820	2820	1200
628	20241023	103000	184598600	2820	2825	2825	2820	585
629	20241023	102900	182948485	2820	2820	2820	2820	1533
630	20241023	102800	178625425	2820	2835	2835	2820	1250
631	20241023	102700	175092060	2820	2820	2820	2820	815
632	20241023	102600	172793760	2820	2820	2820	2820	45
633	20241023	102500	172666860	2820	2820	2820	2820	0
634	20241023	102400	172666860	2820	2820	2820	2820	93
635	20241023	102300	172404600	2835	2835	2835	2835	20
636	20241023	102200	172347900	2835	2835	2835	2835	1400
637	20241023	102100	168378900	2835	2835	2835	2835	0
638	20241023	102000	168378900	2835	2835	2835	2835	2
639	20241023	101900	168373230	2835	2835	2835	2835	168
640	20241023	101800	167896950	2835	2840	2840	2835	101
641	20241023	101700	167610610	2815	2840	2840	2815	5205
642	20241023	101600	152912055	2840	2850	2850	2840	1621
643	20241023	101500	148301935	2850	2850	2850	2850	0
644	20241023	101400	148301935	2850	2855	2855	2850	204
645	20241023	101300	147720150	2850	2850	2850	2850	1
646	20241023	101200	147717300	2850	2850	2850	2850	0
647	20241023	101100	147717300	2850	2855	2855	2850	151
648	20241023	101000	147286200	2870	2870	2870	2870	1
649	20241023	100900	147283330	2870	2850	2870	2850	15
650	20241023	100800	147240535	2850	2850	2850	2850	49
651	20241023	100700	147100885	2850	2850	2850	2850	816
652	20241023	100600	144775285	2855	2855	2855	2855	0
653	20241023	100500	144775285	2855	2855	2855	2855	4
654	20241023	100400	144763865	2855	2855	2855	2855	114
655	20241023	100300	144438395	2860	2860	2860	2860	1
656	20241023	100200	144435535	2855	2855	2855	2855	0
657	20241023	100100	144435535	2855	2855	2855	2855	11920
658	20241023	100000	110403935	2855	2855	2855	2855	50
659	20241023	095900	110261185	2855	2860	2860	2855	223
660	20241023	095800	109623940	2860	2855	2860	2855	522
661	20241023	095700	108133600	2855	2855	2855	2855	125
662	20241023	095600	107776725	2870	2875	2875	2870	15
663	20241023	095500	107733630	2860	2860	2860	2860	5
664	20241023	095400	107719330	2855	2855	2855	2855	135
665	20241023	095300	107333905	2855	2865	2865	2855	441
666	20241023	095200	106072285	2875	2875	2875	2875	100
667	20241023	095100	105784785	2880	2880	2880	2880	105
668	20241023	095000	105482385	2880	2870	2880	2870	101
669	20241023	094900	105192505	2890	2890	2890	2890	0
670	20241023	094800	105192505	2890	2855	2895	2855	92
671	20241023	094700	104926655	2855	2900	2900	2855	3767
672	20241023	094600	94098580	2895	2895	2895	2895	5
673	20241023	094500	94084105	2900	2905	2905	2895	1406
674	20241023	094400	90012195	2900	2900	2900	2900	114
675	20241023	094300	89681595	2890	2900	2900	2890	887
676	20241023	094200	87109315	2900	2905	2905	2900	220
677	20241023	094100	86471040	2910	2900	2910	2900	120
678	20241023	094000	86122045	2910	2915	2915	2910	719
679	20241023	093900	84028660	2910	2910	2910	2905	2172
680	20241023	093800	77708640	2905	2895	2910	2895	3527
681	20241023	093700	67465590	2890	2865	2890	2865	578
682	20241023	093600	65801060	2865	2865	2865	2865	114
683	20241023	093500	65474450	2845	2860	2860	2845	1231
684	20241023	093400	61971470	2860	2860	2860	2860	1
685	20241023	093300	61968610	2855	2860	2860	2855	2152
686	20241023	093200	55823890	2850	2845	2850	2835	1171
687	20241023	093100	52489385	2845	2840	2845	2840	12
688	20241023	093000	52455295	2835	2835	2835	2835	176
689	20241023	092900	51956335	2835	2835	2835	2835	0
690	20241023	092800	51956335	2835	2830	2835	2830	150
691	20241023	092700	51531585	2830	2845	2845	2830	505
692	20241023	092600	50099730	2850	2845	2850	2840	278
693	20241023	092500	49309815	2850	2855	2855	2850	28
694	20241023	092400	49229900	2860	2845	2860	2845	356
695	20241023	092300	48215565	2845	2855	2855	2845	220
696	20241023	092200	47587925	2865	2865	2865	2865	46
697	20241023	092100	47456135	2865	2865	2865	2865	0
698	20241023	092000	47456135	2865	2865	2865	2865	0
699	20241023	091900	47456135	2865	2845	2865	2845	1128
700	20241023	091800	44246810	2845	2845	2845	2845	0
701	20241023	091700	44246810	2845	2840	2845	2820	290
702	20241023	091600	43427050	2840	2845	2850	2825	596
703	20241023	091500	41736490	2850	2870	2870	2850	1007
704	20241023	091400	38865115	2875	2875	2875	2875	30
705	20241023	091300	38778865	2875	2875	2875	2860	2635
706	20241023	091200	31215160	2870	2870	2875	2870	185
707	20241023	091100	30684160	2870	2880	2880	2870	1796
708	20241023	091000	25523045	2880	2880	2880	2880	31
709	20241023	090900	25433765	2880	2885	2890	2880	439
710	20241023	090800	24168205	2890	2880	2890	2880	83
711	20241023	090700	23928745	2880	2880	2880	2880	0
712	20241023	090600	23928745	2880	2875	2880	2870	453
713	20241023	090500	22626470	2880	2890	2890	2880	235
714	20241023	090400	21947590	2905	2890	2905	2890	665
715	20241023	090300	20018305	2870	2885	2890	2870	326
716	20241023	090200	19081385	2890	2890	2890	2890	153
717	20241023	090100	18639215	2890	2890	2890	2890	0
718	20241023	090000	18639215	2890	2825	2890	2825	6210