KissMeData/290550/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	212500	805937990	10030	10030	10030	10030	1255
3	20241007	212400	805937990	10030	10030	10030	10030	0
4	20241007	212300	805937990	10030	10030	10030	10030	0
5	20241007	212200	805937990	10030	10030	10030	10030	0
6	20241007	212100	805937990	10030	10030	10030	10030	0
7	20241007	212000	805937990	10030	10030	10030	10030	0
8	20241007	211900	805937990	10030	10030	10030	10030	0
9	20241007	211800	805937990	10030	10030	10030	10030	0
10	20241007	211700	805937990	10030	10030	10030	10030	0
11	20241007	211600	805937990	10030	10030	10030	10030	0
12	20241007	211500	805937990	10030	10030	10030	10030	0
13	20241007	211400	805937990	10030	10030	10030	10030	0
14	20241007	211300	805937990	10030	10030	10030	10030	0
15	20241007	211200	805937990	10030	10030	10030	10030	0
16	20241007	211100	805937990	10030	10030	10030	10030	0
17	20241007	211000	805937990	10030	10030	10030	10030	0
18	20241007	210900	805937990	10030	10030	10030	10030	0
19	20241007	210800	805937990	10030	10030	10030	10030	0
20	20241007	210700	805937990	10030	10030	10030	10030	0
21	20241007	210600	805937990	10030	10030	10030	10030	0
22	20241007	210500	805937990	10030	10030	10030	10030	0
23	20241007	210400	805937990	10030	10030	10030	10030	0
24	20241007	210300	805937990	10030	10030	10030	10030	0
25	20241007	210200	805937990	10030	10030	10030	10030	0
26	20241007	210100	805937990	10030	10030	10030	10030	0
27	20241007	210000	805937990	10030	10030	10030	10030	0
28	20241007	205900	805937990	10030	10030	10030	10030	0
29	20241007	205800	805937990	10030	10030	10030	10030	0
30	20241007	205700	805937990	10030	10030	10030	10030	0
31	20241007	205600	805937990	10030	10030	10030	10030	0
32	20241007	205500	805937990	10030	10030	10030	10030	1255
33	20241007	205400	805937990	10030	10030	10030	10030	0
34	20241007	205300	805937990	10030	10030	10030	10030	0
35	20241007	205200	805937990	10030	10030	10030	10030	0
36	20241007	205100	805937990	10030	10030	10030	10030	0
37	20241007	205000	805937990	10030	10030	10030	10030	0
38	20241007	204900	805937990	10030	10030	10030	10030	0
39	20241007	204800	805937990	10030	10030	10030	10030	0
40	20241007	204700	805937990	10030	10030	10030	10030	0
41	20241007	204600	805937990	10030	10030	10030	10030	0
42	20241007	204500	805937990	10030	10030	10030	10030	0
43	20241007	204400	805937990	10030	10030	10030	10030	0
44	20241007	204300	805937990	10030	10030	10030	10030	0
45	20241007	204200	805937990	10030	10030	10030	10030	0
46	20241007	204100	805937990	10030	10030	10030	10030	0
47	20241007	204000	805937990	10030	10030	10030	10030	0
48	20241007	203900	805937990	10030	10030	10030	10030	0
49	20241007	203800	805937990	10030	10030	10030	10030	0
50	20241007	203700	805937990	10030	10030	10030	10030	0
51	20241007	203600	805937990	10030	10030	10030	10030	0
52	20241007	203500	805937990	10030	10030	10030	10030	0
53	20241007	203400	805937990	10030	10030	10030	10030	0
54	20241007	203300	805937990	10030	10030	10030	10030	0
55	20241007	203200	805937990	10030	10030	10030	10030	0
56	20241007	203100	805937990	10030	10030	10030	10030	0
57	20241007	203000	805937990	10030	10030	10030	10030	0
58	20241007	202900	805937990	10030	10030	10030	10030	0
59	20241007	202800	805937990	10030	10030	10030	10030	0
60	20241007	202700	805937990	10030	10030	10030	10030	0
61	20241007	202600	805937990	10030	10030	10030	10030	0
62	20241007	202500	805937990	10030	10030	10030	10030	1255
63	20241007	202400	805937990	10030	10030	10030	10030	0
64	20241007	202300	805937990	10030	10030	10030	10030	0
65	20241007	202200	805937990	10030	10030	10030	10030	0
66	20241007	202100	805937990	10030	10030	10030	10030	0
67	20241007	202000	805937990	10030	10030	10030	10030	0
68	20241007	201900	805937990	10030	10030	10030	10030	0
69	20241007	201800	805937990	10030	10030	10030	10030	0
70	20241007	201700	805937990	10030	10030	10030	10030	0
71	20241007	201600	805937990	10030	10030	10030	10030	0
72	20241007	201500	805937990	10030	10030	10030	10030	0
73	20241007	201400	805937990	10030	10030	10030	10030	0
74	20241007	201300	805937990	10030	10030	10030	10030	0
75	20241007	201200	805937990	10030	10030	10030	10030	0
76	20241007	201100	805937990	10030	10030	10030	10030	0
77	20241007	201000	805937990	10030	10030	10030	10030	0
78	20241007	200900	805937990	10030	10030	10030	10030	0
79	20241007	200800	805937990	10030	10030	10030	10030	0
80	20241007	200700	805937990	10030	10030	10030	10030	0
81	20241007	200600	805937990	10030	10030	10030	10030	0
82	20241007	200500	805937990	10030	10030	10030	10030	0
83	20241007	200400	805937990	10030	10030	10030	10030	0
84	20241007	200300	805937990	10030	10030	10030	10030	0
85	20241007	200200	805937990	10030	10030	10030	10030	0
86	20241007	200100	805937990	10030	10030	10030	10030	0
87	20241007	200000	805937990	10030	10030	10030	10030	0
88	20241007	195900	805937990	10030	10030	10030	10030	0
89	20241007	195800	805937990	10030	10030	10030	10030	0
90	20241007	195700	805937990	10030	10030	10030	10030	0
91	20241007	195600	805937990	10030	10030	10030	10030	0
92	20241007	195500	805937990	10030	10030	10030	10030	1255
93	20241007	195400	805937990	10030	10030	10030	10030	0
94	20241007	195300	805937990	10030	10030	10030	10030	0
95	20241007	195200	805937990	10030	10030	10030	10030	0
96	20241007	195100	805937990	10030	10030	10030	10030	0
97	20241007	195000	805937990	10030	10030	10030	10030	0
98	20241007	194900	805937990	10030	10030	10030	10030	0
99	20241007	194800	805937990	10030	10030	10030	10030	0
100	20241007	194700	805937990	10030	10030	10030	10030	0
101	20241007	194600	805937990	10030	10030	10030	10030	0
102	20241007	194500	805937990	10030	10030	10030	10030	0
103	20241007	194400	805937990	10030	10030	10030	10030	0
104	20241007	194300	805937990	10030	10030	10030	10030	0
105	20241007	194200	805937990	10030	10030	10030	10030	0
106	20241007	194100	805937990	10030	10030	10030	10030	0
107	20241007	194000	805937990	10030	10030	10030	10030	0
108	20241007	193900	805937990	10030	10030	10030	10030	0
109	20241007	193800	805937990	10030	10030	10030	10030	0
110	20241007	193700	805937990	10030	10030	10030	10030	0
111	20241007	193600	805937990	10030	10030	10030	10030	0
112	20241007	193500	805937990	10030	10030	10030	10030	0
113	20241007	193400	805937990	10030	10030	10030	10030	0
114	20241007	193300	805937990	10030	10030	10030	10030	0
115	20241007	193200	805937990	10030	10030	10030	10030	0
116	20241007	193100	805937990	10030	10030	10030	10030	0
117	20241007	193000	805937990	10030	10030	10030	10030	0
118	20241007	192900	805937990	10030	10030	10030	10030	0
119	20241007	192800	805937990	10030	10030	10030	10030	0
120	20241007	192700	805937990	10030	10030	10030	10030	0
121	20241007	192600	805937990	10030	10030	10030	10030	0
122	20241007	192500	805937990	10030	10030	10030	10030	1255
123	20241007	192400	805937990	10030	10030	10030	10030	0
124	20241007	192300	805937990	10030	10030	10030	10030	0
125	20241007	192200	805937990	10030	10030	10030	10030	0
126	20241007	192100	805937990	10030	10030	10030	10030	0
127	20241007	192000	805937990	10030	10030	10030	10030	0
128	20241007	191900	805937990	10030	10030	10030	10030	0
129	20241007	191800	805937990	10030	10030	10030	10030	0
130	20241007	191700	805937990	10030	10030	10030	10030	0
131	20241007	191600	805937990	10030	10030	10030	10030	0
132	20241007	191500	805937990	10030	10030	10030	10030	0
133	20241007	191400	805937990	10030	10030	10030	10030	0
134	20241007	191300	805937990	10030	10030	10030	10030	0
135	20241007	191200	805937990	10030	10030	10030	10030	0
136	20241007	191100	805937990	10030	10030	10030	10030	0
137	20241007	191000	805937990	10030	10030	10030	10030	0
138	20241007	190900	805937990	10030	10030	10030	10030	0
139	20241007	190800	805937990	10030	10030	10030	10030	0
140	20241007	190700	805937990	10030	10030	10030	10030	0
141	20241007	190600	805937990	10030	10030	10030	10030	0
142	20241007	190500	805937990	10030	10030	10030	10030	0
143	20241007	190400	805937990	10030	10030	10030	10030	0
144	20241007	190300	805937990	10030	10030	10030	10030	0
145	20241007	190200	805937990	10030	10030	10030	10030	0
146	20241007	190100	805937990	10030	10030	10030	10030	0
147	20241007	190000	805937990	10030	10030	10030	10030	0
148	20241007	185900	805937990	10030	10030	10030	10030	0
149	20241007	185800	805937990	10030	10030	10030	10030	0
150	20241007	185700	805937990	10030	10030	10030	10030	0
151	20241007	185600	805937990	10030	10030	10030	10030	0
152	20241007	185500	805937990	10030	10030	10030	10030	1255
153	20241007	185400	805937990	10030	10030	10030	10030	0
154	20241007	185300	805937990	10030	10030	10030	10030	0
155	20241007	185200	805937990	10030	10030	10030	10030	0
156	20241007	185100	805937990	10030	10030	10030	10030	0
157	20241007	185000	805937990	10030	10030	10030	10030	0
158	20241007	184900	805937990	10030	10030	10030	10030	0
159	20241007	184800	805937990	10030	10030	10030	10030	0
160	20241007	184700	805937990	10030	10030	10030	10030	0
161	20241007	184600	805937990	10030	10030	10030	10030	0
162	20241007	184500	805937990	10030	10030	10030	10030	0
163	20241007	184400	805937990	10030	10030	10030	10030	0
164	20241007	184300	805937990	10030	10030	10030	10030	0
165	20241007	184200	805937990	10030	10030	10030	10030	0
166	20241007	184100	805937990	10030	10030	10030	10030	0
167	20241007	184000	805937990	10030	10030	10030	10030	0
168	20241007	183900	805937990	10030	10030	10030	10030	0
169	20241007	183800	805937990	10030	10030	10030	10030	0
170	20241007	183700	805937990	10030	10030	10030	10030	0
171	20241007	183600	805937990	10030	10030	10030	10030	0
172	20241007	183500	805937990	10030	10030	10030	10030	0
173	20241007	183400	805937990	10030	10030	10030	10030	0
174	20241007	183300	805937990	10030	10030	10030	10030	0
175	20241007	183200	805937990	10030	10030	10030	10030	0
176	20241007	183100	805937990	10030	10030	10030	10030	0
177	20241007	183000	805937990	10030	10030	10030	10030	0
178	20241007	182900	805937990	10030	10030	10030	10030	0
179	20241007	182800	805937990	10030	10030	10030	10030	0
180	20241007	182700	805937990	10030	10030	10030	10030	0
181	20241007	182600	805937990	10030	10030	10030	10030	0
182	20241007	182500	805937990	10030	10030	10030	10030	1255
183	20241007	182400	805937990	10030	10030	10030	10030	0
184	20241007	182300	805937990	10030	10030	10030	10030	0
185	20241007	182200	805937990	10030	10030	10030	10030	0
186	20241007	182100	805937990	10030	10030	10030	10030	0
187	20241007	182000	805937990	10030	10030	10030	10030	0
188	20241007	181900	805937990	10030	10030	10030	10030	0
189	20241007	181800	805937990	10030	10030	10030	10030	0
190	20241007	181700	805937990	10030	10030	10030	10030	0
191	20241007	181600	805937990	10030	10030	10030	10030	0
192	20241007	181500	805937990	10030	10030	10030	10030	0
193	20241007	181400	805937990	10030	10030	10030	10030	0
194	20241007	181300	805937990	10030	10030	10030	10030	0
195	20241007	181200	805937990	10030	10030	10030	10030	0
196	20241007	181100	805937990	10030	10030	10030	10030	0
197	20241007	181000	805937990	10030	10030	10030	10030	0
198	20241007	180900	805937990	10030	10030	10030	10030	0
199	20241007	180800	805937990	10030	10030	10030	10030	0
200	20241007	180700	805937990	10030	10030	10030	10030	0
201	20241007	180600	805937990	10030	10030	10030	10030	0
202	20241007	180500	805937990	10030	10030	10030	10030	0
203	20241007	180400	805937990	10030	10030	10030	10030	0
204	20241007	180300	805937990	10030	10030	10030	10030	0
205	20241007	180200	805937990	10030	10030	10030	10030	0
206	20241007	180100	805937990	10030	10030	10030	10030	0
207	20241007	180000	805937990	10030	10030	10030	10030	0
208	20241007	175900	805937990	10030	10030	10030	10030	0
209	20241007	175800	805937990	10030	10030	10030	10030	0
210	20241007	175700	805937990	10030	10030	10030	10030	0
211	20241007	175600	805937990	10030	10030	10030	10030	0
212	20241007	175500	805937990	10030	10030	10030	10030	1255
213	20241007	175400	805937990	10030	10030	10030	10030	0
214	20241007	175300	805937990	10030	10030	10030	10030	0
215	20241007	175200	805937990	10030	10030	10030	10030	0
216	20241007	175100	805937990	10030	10030	10030	10030	0
217	20241007	175000	805937990	10030	10030	10030	10030	0
218	20241007	174900	805937990	10030	10030	10030	10030	0
219	20241007	174800	805937990	10030	10030	10030	10030	0
220	20241007	174700	805937990	10030	10030	10030	10030	0
221	20241007	174600	805937990	10030	10030	10030	10030	0
222	20241007	174500	805937990	10030	10030	10030	10030	0
223	20241007	174400	805937990	10030	10030	10030	10030	0
224	20241007	174300	805937990	10030	10030	10030	10030	0
225	20241007	174200	805937990	10030	10030	10030	10030	0
226	20241007	174100	805937990	10030	10030	10030	10030	0
227	20241007	174000	805937990	10030	10030	10030	10030	0
228	20241007	173900	805937990	10030	10030	10030	10030	0
229	20241007	173800	805937990	10030	10030	10030	10030	0
230	20241007	173700	805937990	10030	10030	10030	10030	0
231	20241007	173600	805937990	10030	10030	10030	10030	0
232	20241007	173500	805937990	10030	10030	10030	10030	0
233	20241007	173400	805937990	10030	10030	10030	10030	0
234	20241007	173300	805937990	10030	10030	10030	10030	0
235	20241007	173200	805937990	10030	10030	10030	10030	0
236	20241007	173100	805937990	10030	10030	10030	10030	0
237	20241007	173000	805937990	10030	10030	10030	10030	0
238	20241007	172900	805937990	10030	10030	10030	10030	0
239	20241007	172800	805937990	10030	10030	10030	10030	0
240	20241007	172700	805937990	10030	10030	10030	10030	0
241	20241007	172600	805937990	10030	10030	10030	10030	0
242	20241007	172500	805937990	10030	10030	10030	10030	1255
243	20241007	172400	805937990	10030	10030	10030	10030	0
244	20241007	172300	805937990	10030	10030	10030	10030	0
245	20241007	172200	805937990	10030	10030	10030	10030	0
246	20241007	172100	805937990	10030	10030	10030	10030	0
247	20241007	172000	805937990	10030	10030	10030	10030	0
248	20241007	171900	805937990	10030	10030	10030	10030	0
249	20241007	171800	805937990	10030	10030	10030	10030	0
250	20241007	171700	805937990	10030	10030	10030	10030	0
251	20241007	171600	805937990	10030	10030	10030	10030	0
252	20241007	171500	805937990	10030	10030	10030	10030	0
253	20241007	171400	805937990	10030	10030	10030	10030	0
254	20241007	171300	805937990	10030	10030	10030	10030	0
255	20241007	171200	805937990	10030	10030	10030	10030	0
256	20241007	171100	805937990	10030	10030	10030	10030	0
257	20241007	171000	805937990	10030	10030	10030	10030	0
258	20241007	170900	805937990	10030	10030	10030	10030	0
259	20241007	170800	805937990	10030	10030	10030	10030	0
260	20241007	170700	805937990	10030	10030	10030	10030	0
261	20241007	170600	805937990	10030	10030	10030	10030	0
262	20241007	170500	805937990	10030	10030	10030	10030	0
263	20241007	170400	805937990	10030	10030	10030	10030	0
264	20241007	170300	805937990	10030	10030	10030	10030	0
265	20241007	170200	805937990	10030	10030	10030	10030	0
266	20241007	170100	805937990	10030	10030	10030	10030	0
267	20241007	170000	805937990	10030	10030	10030	10030	0
268	20241007	165900	805937990	10030	10030	10030	10030	0
269	20241007	165800	805937990	10030	10030	10030	10030	0
270	20241007	165700	805937990	10030	10030	10030	10030	0
271	20241007	165600	805937990	10030	10030	10030	10030	0
272	20241007	165500	805937990	10030	10030	10030	10030	1255
273	20241007	165400	805937990	10030	10030	10030	10030	0
274	20241007	165300	805937990	10030	10030	10030	10030	0
275	20241007	165200	805937990	10030	10030	10030	10030	0
276	20241007	165100	805937990	10030	10030	10030	10030	0
277	20241007	165000	805937990	10030	10030	10030	10030	0
278	20241007	164900	805937990	10030	10030	10030	10030	0
279	20241007	164800	805937990	10030	10030	10030	10030	0
280	20241007	164700	805937990	10030	10030	10030	10030	0
281	20241007	164600	805937990	10030	10030	10030	10030	0
282	20241007	164500	805937990	10030	10030	10030	10030	0
283	20241007	164400	805937990	10030	10030	10030	10030	0
284	20241007	164300	805937990	10030	10030	10030	10030	0
285	20241007	164200	805937990	10030	10030	10030	10030	0
286	20241007	164100	805937990	10030	10030	10030	10030	0
287	20241007	164000	805937990	10030	10030	10030	10030	0
288	20241007	163900	805937990	10030	10030	10030	10030	0
289	20241007	163800	805937990	10030	10030	10030	10030	0
290	20241007	163700	805937990	10030	10030	10030	10030	0
291	20241007	163600	805937990	10030	10030	10030	10030	0
292	20241007	163500	805937990	10030	10030	10030	10030	0
293	20241007	163400	805937990	10030	10030	10030	10030	0
294	20241007	163300	805937990	10030	10030	10030	10030	0
295	20241007	163200	805937990	10030	10030	10030	10030	0
296	20241007	163100	805937990	10030	10030	10030	10030	0
297	20241007	163000	805937990	10030	10030	10030	10030	0
298	20241007	162900	805937990	10030	10030	10030	10030	0
299	20241007	162800	805937990	10030	10030	10030	10030	0
300	20241007	162700	805937990	10030	10030	10030	10030	0
301	20241007	162600	805937990	10030	10030	10030	10030	0
302	20241007	162500	805937990	10030	10030	10030	10030	1255
303	20241007	162400	805937990	10030	10030	10030	10030	0
304	20241007	162300	805937990	10030	10030	10030	10030	0
305	20241007	162200	805937990	10030	10030	10030	10030	0
306	20241007	162100	805937990	10030	10030	10030	10030	0
307	20241007	162000	805937990	10030	10030	10030	10030	0
308	20241007	161900	805937990	10030	10030	10030	10030	0
309	20241007	161800	805937990	10030	10030	10030	10030	0
310	20241007	161700	805937990	10030	10030	10030	10030	0
311	20241007	161600	805937990	10030	10030	10030	10030	0
312	20241007	161500	805937990	10030	10030	10030	10030	0
313	20241007	161400	805937990	10030	10030	10030	10030	0
314	20241007	161300	805937990	10030	10030	10030	10030	0
315	20241007	161200	805937990	10030	10030	10030	10030	0
316	20241007	161100	805937990	10030	10030	10030	10030	0
317	20241007	161000	805937990	10030	10030	10030	10030	0
318	20241007	160900	805937990	10030	10030	10030	10030	0
319	20241007	160800	805937990	10030	10030	10030	10030	0
320	20241007	160700	805937990	10030	10030	10030	10030	0
321	20241007	160600	805937990	10030	10030	10030	10030	0
322	20241007	160500	805937990	10030	10030	10030	10030	0
323	20241007	160400	805937990	10030	10030	10030	10030	0
324	20241007	160300	805937990	10030	10030	10030	10030	0
325	20241007	160200	805937990	10030	10030	10030	10030	0
326	20241007	160100	805937990	10030	10030	10030	10030	0
327	20241007	160000	805937990	10030	10030	10030	10030	0
328	20241007	155900	805937990	10030	10030	10030	10030	0
329	20241007	155800	805937990	10030	10030	10030	10030	0
330	20241007	155700	805937990	10030	10030	10030	10030	0
331	20241007	155600	805937990	10030	10030	10030	10030	0
332	20241007	155500	805937990	10030	10030	10030	10030	1255
333	20241007	155400	805937990	10030	10030	10030	10030	0
334	20241007	155300	805937990	10030	10030	10030	10030	0
335	20241007	155200	805937990	10030	10030	10030	10030	0
336	20241007	155100	805937990	10030	10030	10030	10030	0
337	20241007	155000	805937990	10030	10030	10030	10030	0
338	20241007	154900	805937990	10030	10030	10030	10030	0
339	20241007	154800	805937990	10030	10030	10030	10030	0
340	20241007	154700	805937990	10030	10030	10030	10030	0
341	20241007	154600	805937990	10030	10030	10030	10030	0
342	20241007	154500	805937990	10030	10030	10030	10030	0
343	20241007	154400	805937990	10030	10030	10030	10030	0
344	20241007	154300	805937990	10030	10030	10030	10030	0
345	20241007	154200	805937990	10030	10030	10030	10030	0
346	20241007	154100	805937990	10030	10030	10030	10030	0
347	20241007	154000	805937990	10030	10030	10030	10030	0
348	20241007	153900	805937990	10030	10030	10030	10030	0
349	20241007	153800	805937990	10030	10030	10030	10030	0
350	20241007	153700	805937990	10030	10030	10030	10030	0
351	20241007	153600	805937990	10030	10030	10030	10030	0
352	20241007	153500	805937990	10030	10030	10030	10030	0
353	20241007	153400	805937990	10030	10030	10030	10030	0
354	20241007	153300	805937990	10030	10030	10030	10030	0
355	20241007	153200	805937990	10030	10030	10030	10030	0
356	20241007	153100	805937990	10030	10030	10030	10030	0
357	20241007	153000	805937990	10030	10030	10030	10030	1255
358	20241007	152900	793350340	10010	10010	10010	10010	0
359	20241007	152800	793350340	10010	10010	10010	10010	0
360	20241007	152700	793350340	10010	10010	10010	10010	0
361	20241007	152600	793350340	10010	10010	10010	10010	0
362	20241007	152500	793350340	10010	10010	10010	10010	0
363	20241007	152400	793350340	10010	10010	10010	10010	0
364	20241007	152300	793350340	10010	10010	10010	10010	0
365	20241007	152200	793350340	10010	10010	10010	10010	0
366	20241007	152100	793350340	10010	10010	10010	10010	0
367	20241007	152000	793350340	10010	10010	10010	10010	0
368	20241007	151900	793350340	10010	10010	10010	10010	70
369	20241007	151800	792649640	10020	10020	10020	10020	25
370	20241007	151700	792399140	10020	10020	10020	10020	0
371	20241007	151600	792399140	10020	10020	10020	10020	0
372	20241007	151500	792399140	10020	10020	10020	10020	25
373	20241007	151400	792148640	10010	10010	10010	10010	0
374	20241007	151300	792148640	10010	10010	10010	10010	36
375	20241007	151200	791788280	10010	10010	10010	10010	30
376	20241007	151100	791487980	10030	10010	10030	10010	90
377	20241007	151000	790586880	10030	10030	10030	10030	302
378	20241007	150900	787557820	10000	10010	10010	10000	1000
379	20241007	150800	777556030	10030	10020	10030	10020	12
380	20241007	150700	777435770	10030	10030	10030	10030	39
381	20241007	150600	777044600	10030	10030	10030	10030	0
382	20241007	150500	777044600	10030	10030	10030	10030	5
383	20241007	150400	776994450	10030	10010	10030	10010	191
384	20241007	150300	775082520	10030	10030	10030	10030	0
385	20241007	150200	775082520	10030	10030	10030	10030	60
386	20241007	150100	774480720	10030	10030	10030	10030	230
387	20241007	150000	772173820	10030	10030	10030	10030	34
388	20241007	145900	771832800	10030	10030	10030	10030	0
389	20241007	145800	771832800	10030	10020	10030	10020	27
390	20241007	145700	771562250	10020	10020	10020	10020	0
391	20241007	145600	771562250	10020	10030	10030	10020	574
392	20241007	145500	765805770	10030	10030	10030	10030	0
393	20241007	145400	765805770	10030	10030	10030	10030	2
394	20241007	145300	765785710	10030	10030	10030	10030	1
395	20241007	145200	765775680	10020	10020	10020	10020	19
396	20241007	145100	765585300	10030	10030	10030	10030	1
397	20241007	145000	765575270	10030	10020	10030	10020	3
398	20241007	144900	765545200	10020	10020	10020	10020	28
399	20241007	144800	765264640	10030	10030	10030	10030	50
400	20241007	144700	764763140	10030	10030	10030	10030	53
401	20241007	144600	764231550	10030	10030	10030	10030	0
402	20241007	144500	764231550	10030	10030	10030	10030	0
403	20241007	144400	764231550	10030	10030	10030	10030	50
404	20241007	144300	763730050	10030	10030	10030	10030	0
405	20241007	144200	763730050	10030	10020	10030	10010	558
406	20241007	144100	758142310	10020	10020	10020	10020	585
407	20241007	144000	752280610	10020	10020	10020	10020	633
408	20241007	143900	745937950	10030	10030	10030	10030	0
409	20241007	143800	745937950	10030	10030	10030	10030	0
410	20241007	143700	745937950	10030	10030	10030	10030	0
411	20241007	143600	745937950	10030	10030	10030	10030	0
412	20241007	143500	745937950	10030	10030	10030	10030	0
413	20241007	143400	745937950	10030	10030	10030	10030	0
414	20241007	143300	745937950	10030	10030	10030	10030	3
415	20241007	143200	745907860	10020	10020	10020	10020	0
416	20241007	143100	745907860	10020	10020	10020	10020	0
417	20241007	143000	745907860	10020	10020	10020	10020	100
418	20241007	142900	744905860	10030	10030	10030	10030	0
419	20241007	142800	744905860	10030	10030	10030	10030	0
420	20241007	142700	744905860	10030	10030	10030	10030	0
421	20241007	142600	744905860	10030	10030	10030	10030	10
422	20241007	142500	744805560	10030	10030	10030	10030	0
423	20241007	142400	744805560	10030	10030	10030	10030	0
424	20241007	142300	744805560	10030	10030	10030	10030	0
425	20241007	142200	744805560	10030	10030	10030	10030	0
426	20241007	142100	744805560	10030	10030	10030	10030	0
427	20241007	142000	744805560	10030	10030	10030	10030	20
428	20241007	141900	744604960	10030	10030	10030	10030	30
429	20241007	141800	744304060	10020	10020	10020	10020	811
430	20241007	141700	736177840	10030	10020	10030	10020	714
431	20241007	141600	729023550	10020	10010	10020	10010	101
432	20241007	141500	728012530	10010	10010	10010	10010	0
433	20241007	141400	728012530	10010	10010	10010	10010	0
434	20241007	141300	728012530	10010	10010	10010	10010	0
435	20241007	141200	728012530	10010	10010	10010	10010	4
436	20241007	141100	727972490	10000	10000	10000	10000	51
437	20241007	141000	727462490	10010	10010	10010	10010	1
438	20241007	140900	727452480	10020	10020	10020	10020	0
439	20241007	140800	727452480	10020	10020	10020	10020	0
440	20241007	140700	727452480	10020	10020	10020	10020	8
441	20241007	140600	727372320	10020	10020	10020	10020	2
442	20241007	140500	727352280	10000	10000	10000	10000	0
443	20241007	140400	727352280	10000	10000	10000	10000	170
444	20241007	140300	725652280	10000	10000	10000	10000	0
445	20241007	140200	725652280	10000	10000	10000	10000	109
446	20241007	140100	724562280	10000	10000	10000	10000	0
447	20241007	140000	724562280	10000	10000	10000	10000	0
448	20241007	135900	724562280	10000	10000	10000	10000	0
449	20241007	135800	724562280	10000	10000	10000	10000	0
450	20241007	135700	724562280	10000	10000	10000	10000	0
451	20241007	135600	724562280	10000	9990	10000	9980	107
452	20241007	135500	723494290	9990	9990	9990	9990	2
453	20241007	135400	723474310	10000	10000	10000	10000	0
454	20241007	135300	723474310	10000	10000	10000	10000	0
455	20241007	135200	723474310	10000	10000	10000	10000	0
456	20241007	135100	723474310	10000	10000	10000	10000	0
457	20241007	135000	723474310	10000	10000	10000	10000	0
458	20241007	134900	723474310	10000	10000	10000	10000	5
459	20241007	134800	723424310	10000	10000	10000	10000	0
460	20241007	134700	723424310	10000	10000	10000	10000	0
461	20241007	134600	723424310	10000	10000	10000	10000	0
462	20241007	134500	723424310	10000	10000	10000	10000	0
463	20241007	134400	723424310	10000	10000	10000	10000	1200
464	20241007	134300	711424310	10010	10010	10010	10010	1255
465	20241007	134200	698861760	10010	10010	10010	10010	114
466	20241007	134100	697720620	10010	10010	10010	10010	14
467	20241007	134000	697580480	10010	10010	10010	10010	100
468	20241007	133900	696579480	10000	10000	10000	10000	100
469	20241007	133800	695579480	10010	10010	10010	10010	5
470	20241007	133700	695529430	10010	10010	10010	10010	2
471	20241007	133600	695509410	10000	10000	10000	10000	0
472	20241007	133500	695509410	10000	10000	10000	10000	0
473	20241007	133400	695509410	10000	10020	10020	10000	1165
474	20241007	133300	683858110	10040	10040	10040	10040	49
475	20241007	133200	683366150	10040	10040	10040	10040	0
476	20241007	133100	683366150	10040	10040	10040	10040	0
477	20241007	133000	683366150	10040	10030	10040	10030	292
478	20241007	132900	680436620	10030	10000	10030	10000	55
479	20241007	132800	679886570	10000	10000	10000	10000	32
480	20241007	132700	679566570	10000	10000	10000	10000	0
481	20241007	132600	679566570	10000	10000	10000	10000	0
482	20241007	132500	679566570	10000	10000	10030	10000	2176
483	20241007	132400	657805180	10000	10000	10000	10000	0
484	20241007	132300	657805180	10000	10000	10000	10000	0
485	20241007	132200	657805180	10000	10000	10000	10000	0
486	20241007	132100	657805180	10000	9990	10000	9990	9
487	20241007	132000	657715260	9990	9990	9990	9990	74
488	20241007	131900	656976000	9990	9990	9990	9990	0
489	20241007	131800	656976000	9990	9990	9990	9990	0
490	20241007	131700	656976000	9990	9990	9990	9990	3
491	20241007	131600	656946030	9970	9970	9970	9970	76
492	20241007	131500	656188310	9970	9970	9970	9970	203
493	20241007	131400	654164400	9970	9970	9970	9970	0
494	20241007	131300	654164400	9970	9970	9970	9970	0
495	20241007	131200	654164400	9970	9970	9970	9970	0
496	20241007	131100	654164400	9970	9970	9970	9970	413
497	20241007	131000	650046790	9980	9990	9990	9980	12
498	20241007	130900	649927010	10000	10010	10010	9880	503
499	20241007	130800	644922660	10020	10020	10020	10020	308
500	20241007	130700	641836500	10020	10010	10020	10010	230
501	20241007	130600	639533900	10010	10010	10010	10010	400
502	20241007	130500	635529900	10000	10000	10000	10000	382
503	20241007	130400	631709900	10000	10000	10000	10000	18
504	20241007	130300	631529900	10010	9980	10010	9980	773
505	20241007	130200	623806640	9990	9980	9990	9970	615
506	20241007	130100	617668450	9970	9970	9970	9970	1104
507	20241007	130000	606661570	9960	9950	9960	9950	741
508	20241007	125900	599282140	9950	9940	9950	9940	761
509	20241007	125800	591717780	9940	9920	9940	9920	751
510	20241007	125700	584257430	9910	9880	9910	9880	15805
511	20241007	125600	427828730	9870	9870	9870	9870	0
512	20241007	125500	427828730	9870	9880	9880	9870	207
513	20241007	125400	425783870	9880	9880	9880	9880	1400
514	20241007	125300	411951870	9880	9880	9880	9880	0
515	20241007	125200	411951870	9880	9880	9880	9880	418
516	20241007	125100	407822030	9880	9880	9880	9880	0
517	20241007	125000	407822030	9880	9880	9880	9880	0
518	20241007	124900	407822030	9880	9880	9880	9880	0
519	20241007	124800	407822030	9880	9880	9880	9880	0
520	20241007	124700	407822030	9880	9880	9880	9880	0
521	20241007	124600	407822030	9880	9880	9880	9880	0
522	20241007	124500	407822030	9880	9880	9880	9880	0
523	20241007	124400	407822030	9880	9880	9880	9880	17
524	20241007	124300	407654070	9880	9880	9880	9880	20
525	20241007	124200	407456470	9880	9880	9880	9880	31
526	20241007	124100	407150190	9880	9880	9880	9880	45
527	20241007	124000	406705590	9890	9890	9890	9890	0
528	20241007	123900	406705590	9890	9890	9890	9890	0
529	20241007	123800	406705590	9890	9890	9890	9890	0
530	20241007	123700	406705590	9890	9890	9890	9890	0
531	20241007	123600	406705590	9890	9890	9890	9890	7
532	20241007	123500	406636360	9890	9890	9890	9890	0
533	20241007	123400	406636360	9890	9890	9890	9890	0
534	20241007	123300	406636360	9890	9890	9890	9890	0
535	20241007	123200	406636360	9890	9870	9890	9870	31
536	20241007	123100	406330370	9870	9870	9870	9870	1
537	20241007	123000	406320500	9870	9870	9870	9870	0
538	20241007	122900	406320500	9870	9870	9870	9870	0
539	20241007	122800	406320500	9870	9870	9870	9870	0
540	20241007	122700	406320500	9870	9870	9870	9870	0
541	20241007	122600	406320500	9870	9870	9870	9870	127
542	20241007	122500	405067010	9870	9870	9870	9870	45
543	20241007	122400	404622860	9880	9880	9880	9880	792
544	20241007	122300	396797900	9870	9870	9870	9870	0
545	20241007	122200	396797900	9870	9870	9870	9870	0
546	20241007	122100	396797900	9870	9870	9870	9870	0
547	20241007	122000	396797900	9870	9870	9870	9870	0
548	20241007	121900	396797900	9870	9870	9870	9870	120
549	20241007	121800	395613500	9870	9870	9870	9870	0
550	20241007	121700	395613500	9870	9870	9870	9870	0
551	20241007	121600	395613500	9870	9870	9870	9870	10
552	20241007	121500	395514800	9880	9880	9880	9880	0
553	20241007	121400	395514800	9880	9880	9880	9880	1000
554	20241007	121300	385634800	9880	9880	9880	9880	0
555	20241007	121200	385634800	9880	9880	9880	9880	0
556	20241007	121100	385634800	9880	9880	9880	9880	0
557	20241007	121000	385634800	9880	9880	9880	9880	0
558	20241007	120900	385634800	9880	9890	9890	9880	48
559	20241007	120800	385160480	9890	9890	9890	9890	500
560	20241007	120700	380215480	9890	9890	9890	9890	6
561	20241007	120600	380156140	9890	9890	9890	9890	0
562	20241007	120500	380156140	9890	9890	9890	9890	2
563	20241007	120400	380136360	9870	9880	9880	9870	573
564	20241007	120300	374480750	9880	9880	9880	9880	0
565	20241007	120200	374480750	9880	9880	9880	9880	0
566	20241007	120100	374480750	9880	9880	9890	9880	202
567	20241007	120000	372484980	9880	9880	9880	9880	0
568	20241007	115900	372484980	9880	9880	9880	9880	0
569	20241007	115800	372484980	9880	9880	9880	9880	0
570	20241007	115700	372484980	9880	9880	9880	9880	103
571	20241007	115600	371467340	9890	9890	9890	9890	0
572	20241007	115500	371467340	9890	9890	9890	9890	0
573	20241007	115400	371467340	9890	9890	9890	9890	100
574	20241007	115300	370478340	9890	9890	9890	9890	70
575	20241007	115200	369786040	9890	9890	9890	9890	0
576	20241007	115100	369786040	9890	9890	9890	9890	0
577	20241007	115000	369786040	9890	9890	9890	9890	0
578	20241007	114900	369786040	9890	9890	9890	9890	1
579	20241007	114800	369776150	9880	9880	9880	9880	0
580	20241007	114700	369776150	9880	9880	9880	9880	0
581	20241007	114600	369776150	9880	9880	9880	9880	0
582	20241007	114500	369776150	9880	9890	9890	9880	2
583	20241007	114400	369756380	9880	9880	9880	9880	3
584	20241007	114300	369726740	9880	9880	9880	9880	0
585	20241007	114200	369726740	9880	9880	9880	9880	0
586	20241007	114100	369726740	9880	9880	9880	9880	5
587	20241007	114000	369677340	9880	9880	9880	9880	0
588	20241007	113900	369677340	9880	9890	9890	9880	2
589	20241007	113800	369657570	9890	9890	9890	9890	2
590	20241007	113700	369637790	9870	9870	9870	9870	0
591	20241007	113600	369637790	9870	9870	9870	9870	0
592	20241007	113500	369637790	9870	9870	9870	9870	0
593	20241007	113400	369637790	9870	9870	9870	9870	0
594	20241007	113300	369637790	9870	9890	9890	9870	3
595	20241007	113200	369608140	9890	9890	9890	9890	3
596	20241007	113100	369578470	9890	9890	9890	9890	3
597	20241007	113000	369548800	9890	9890	9890	9890	0
598	20241007	112900	369548800	9890	9890	9890	9890	0
599	20241007	112800	369548800	9890	9890	9890	9890	0
600	20241007	112700	369548800	9890	9890	9890	9890	0
601	20241007	112600	369548800	9890	9890	9890	9890	532
602	20241007	112500	364287320	9880	9880	9880	9880	100
603	20241007	112400	363299320	9870	9870	9870	9870	0
604	20241007	112300	363299320	9870	9870	9870	9870	200
605	20241007	112200	361325320	9890	9890	9890	9890	0
606	20241007	112100	361325320	9890	9890	9890	9890	0
607	20241007	112000	361325320	9890	9890	9890	9890	0
608	20241007	111900	361325320	9890	9890	9890	9890	3
609	20241007	111800	361295650	9870	9870	9870	9870	0
610	20241007	111700	361295650	9870	9890	9890	9870	1201
611	20241007	111600	349417780	9890	9890	9890	9890	0
612	20241007	111500	349417780	9890	9890	9890	9890	0
613	20241007	111400	349417780	9890	9890	9890	9890	0
614	20241007	111300	349417780	9890	9890	9890	9890	0
615	20241007	111200	349417780	9890	9890	9890	9890	0
616	20241007	111100	349417780	9890	9890	9890	9890	0
617	20241007	111000	349417780	9890	9890	9890	9890	50
618	20241007	110900	348923280	9870	9870	9870	9870	0
619	20241007	110800	348923280	9870	9890	9890	9870	11
620	20241007	110700	348814510	9890	9890	9890	9890	0
621	20241007	110600	348814510	9890	9890	9890	9890	0
622	20241007	110500	348814510	9890	9890	9890	9890	70
623	20241007	110400	348122210	9890	9890	9890	9890	0
624	20241007	110300	348122210	9890	9890	9890	9890	0
625	20241007	110200	348122210	9890	9890	9890	9890	5
626	20241007	110100	348072760	9870	9870	9870	9870	0
627	20241007	110000	348072760	9870	9870	9870	9870	1003
628	20241007	105900	338173150	9870	9870	9870	9870	0
629	20241007	105800	338173150	9870	9870	9870	9870	2
630	20241007	105700	338153410	9870	9870	9870	9870	12
631	20241007	105600	338034970	9870	9870	9870	9870	130
632	20241007	105500	336751870	9870	9870	9870	9870	0
633	20241007	105400	336751870	9870	9870	9870	9870	0
634	20241007	105300	336751870	9870	9870	9870	9870	0
635	20241007	105200	336751870	9870	9870	9870	9870	1000
636	20241007	105100	326881870	9890	9870	9890	9870	251
637	20241007	105000	324404480	9870	9870	9870	9870	1000
638	20241007	104900	314534480	9890	9870	9890	9870	1066
639	20241007	104800	304012880	9870	9880	9880	9870	941
640	20241007	104700	294716070	9890	9890	9890	9890	0
641	20241007	104600	294716070	9890	9890	9890	9890	10
642	20241007	104500	294617170	9880	9880	9880	9880	0
643	20241007	104400	294617170	9880	9880	9880	9880	0
644	20241007	104300	294617170	9880	9880	9880	9880	36
645	20241007	104200	294261490	9880	9880	9880	9880	50
646	20241007	104100	293767490	9880	9880	9880	9880	0
647	20241007	104000	293767490	9880	9880	9880	9880	134
648	20241007	103900	292443570	9880	9900	9900	9880	301
649	20241007	103800	289463690	9900	9900	9900	9900	0
650	20241007	103700	289463690	9900	9900	9900	9900	0
651	20241007	103600	289463690	9900	9900	9900	9900	0
652	20241007	103500	289463690	9900	9900	9900	9900	187
653	20241007	103400	287612390	9900	9900	9900	9900	2
654	20241007	103300	287592590	9880	9880	9880	9880	0
655	20241007	103200	287592590	9880	9880	9880	9880	868
656	20241007	103100	279016750	9880	9880	9880	9880	1058
657	20241007	103000	268563710	9890	9890	9890	9890	0
658	20241007	102900	268563710	9890	9890	9890	9890	0
659	20241007	102800	268563710	9890	9890	9890	9890	0
660	20241007	102700	268563710	9890	9890	9890	9890	559
661	20241007	102600	263035200	9890	9890	9890	9890	0
662	20241007	102500	263035200	9890	9890	9890	9890	1
663	20241007	102400	263025310	9900	9900	9900	9900	2
664	20241007	102300	263005510	9890	9890	9890	9890	0
665	20241007	102200	263005510	9890	9890	9890	9890	70
666	20241007	102100	262313210	9880	9890	9890	9880	102
667	20241007	102000	261304440	9890	9890	9890	9890	419
668	20241007	101900	257160530	9890	9880	9890	9880	251
669	20241007	101800	254678660	9890	9890	9890	9890	1103
670	20241007	101700	243769990	9890	9900	9900	9890	1151
671	20241007	101600	232376600	9900	9900	9900	9900	1041
672	20241007	101500	222070700	9900	9900	9900	9900	0
673	20241007	101400	222070700	9900	9890	9900	9890	101
674	20241007	101300	221071800	9900	9900	9900	9900	0
675	20241007	101200	221071800	9900	9890	9900	9870	1202
676	20241007	101100	209172300	9890	9890	9890	9890	909
677	20241007	101000	200182290	9890	9890	9890	9890	0
678	20241007	100900	200182290	9890	9890	9890	9890	0
679	20241007	100800	200182290	9890	9870	9890	9870	397
680	20241007	100700	196263880	9870	9870	9870	9870	1
681	20241007	100600	196254010	9830	9840	9840	9830	5977
682	20241007	100500	137450100	9840	9840	9840	9840	0
683	20241007	100400	137450100	9840	9850	9850	9840	11
684	20241007	100300	137341780	9850	9850	9850	9850	0
685	20241007	100200	137341780	9850	9850	9850	9850	199
686	20241007	100100	135381630	9850	9850	9850	9850	0
687	20241007	100000	135381630	9850	9850	9850	9850	0
688	20241007	095900	135381630	9850	9900	9900	9850	8
689	20241007	095800	135302680	9900	9900	9900	9900	0
690	20241007	095700	135302680	9900	9900	9900	9900	0
691	20241007	095600	135302680	9900	9900	9900	9900	0
692	20241007	095500	135302680	9900	9900	9900	9900	59
693	20241007	095400	134718580	9840	9840	9840	9840	0
694	20241007	095300	134718580	9840	9840	9840	9840	2
695	20241007	095200	134698900	9850	9850	9850	9850	0
696	20241007	095100	134698900	9850	9860	9860	9850	425
697	20241007	095000	130508640	9860	9860	9860	9860	100
698	20241007	094900	129522640	9850	9850	9850	9850	295
699	20241007	094800	126616890	9850	9850	9850	9850	3
700	20241007	094700	126587340	9850	9850	9850	9850	1
701	20241007	094600	126577490	9840	9840	9840	9840	0
702	20241007	094500	126577490	9840	9840	9840	9840	99
703	20241007	094400	125603330	9840	9840	9840	9840	256
704	20241007	094300	123084290	9840	9820	9840	9820	1013
705	20241007	094200	113134390	9820	9820	9820	9820	0
706	20241007	094100	113134390	9820	9820	9820	9820	5
707	20241007	094000	113085290	9800	9790	9800	9790	342
708	20241007	093900	109733890	9780	9780	9780	9780	0
709	20241007	093800	109733890	9780	9780	9780	9780	0
710	20241007	093700	109733890	9780	9780	9780	9780	300
711	20241007	093600	106799890	9780	9790	9790	9780	638
712	20241007	093500	100558980	9790	9790	9790	9790	57
713	20241007	093400	100000950	9800	9800	9800	9800	0
714	20241007	093300	100000950	9800	9800	9800	9800	13
715	20241007	093200	99873550	9800	9800	9800	9800	2
716	20241007	093100	99853950	9820	9810	9820	9800	2778
717	20241007	093000	72618330	9820	9820	9820	9820	22
718	20241007	092900	72402290	9820	9810	9820	9810	35
719	20241007	092800	72058890	9820	9820	9820	9820	14
720	20241007	092700	71921410	9820	9830	9830	9820	41
721	20241007	092600	71518780	9820	9820	9820	9820	0
722	20241007	092500	71518780	9820	9820	9820	9820	100
723	20241007	092400	70536780	9820	9830	9830	9820	167
724	20241007	092300	68896170	9820	9830	9830	9820	24
725	20241007	092200	68660380	9820	9830	9830	9820	1846
726	20241007	092100	50530920	9830	9830	9830	9830	0
727	20241007	092000	50530920	9830	9830	9830	9830	230
728	20241007	091900	48270020	9830	9830	9830	9830	49
729	20241007	091800	47788350	9830	9830	9830	9830	52
730	20241007	091700	47277190	9840	9840	9840	9840	13
731	20241007	091600	47149270	9870	9840	9870	9830	303
732	20241007	091500	44169660	9880	9880	9880	9880	5
733	20241007	091400	44120260	9830	9840	9840	9830	129
734	20241007	091300	42851190	9880	9880	9880	9880	0
735	20241007	091200	42851190	9880	9880	9880	9880	20
736	20241007	091100	42653590	9840	9840	9840	9840	0
737	20241007	091000	42653590	9840	9860	9860	9840	2284
738	20241007	090900	20153960	9880	9880	9880	9880	0
739	20241007	090800	20153960	9880	9880	9880	9880	16
740	20241007	090700	19995880	9880	9880	9880	9880	0
741	20241007	090600	19995880	9880	9880	9880	9880	1
742	20241007	090500	19986000	9880	9880	9880	9880	0
743	20241007	090400	19986000	9880	9880	9880	9880	203
744	20241007	090300	17980360	9900	9900	9900	9900	16
745	20241007	090200	17821960	9900	9920	9920	9850	1098
746	20241007	090100	6993160	9930	9930	9930	9930	0
747	20241007	090000	6993160	9930	9850	9940	9850	643