KissMeData/307180/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	211100	250961745	3090	3090	3090	3090	380
3	20241028	211000	250961745	3090	3090	3090	3090	0
4	20241028	210900	250961745	3090	3090	3090	3090	0
5	20241028	210800	250961745	3090	3090	3090	3090	0
6	20241028	210700	250961745	3090	3090	3090	3090	0
7	20241028	210600	250961745	3090	3090	3090	3090	0
8	20241028	210500	250961745	3090	3090	3090	3090	0
9	20241028	210400	250961745	3090	3090	3090	3090	0
10	20241028	210300	250961745	3090	3090	3090	3090	0
11	20241028	210200	250961745	3090	3090	3090	3090	0
12	20241028	210100	250961745	3090	3090	3090	3090	0
13	20241028	210000	250961745	3090	3090	3090	3090	0
14	20241028	205900	250961745	3090	3090	3090	3090	0
15	20241028	205800	250961745	3090	3090	3090	3090	0
16	20241028	205700	250961745	3090	3090	3090	3090	0
17	20241028	205600	250961745	3090	3090	3090	3090	0
18	20241028	205500	250961745	3090	3090	3090	3090	0
19	20241028	205400	250961745	3090	3090	3090	3090	0
20	20241028	205300	250961745	3090	3090	3090	3090	0
21	20241028	205200	250961745	3090	3090	3090	3090	0
22	20241028	205100	250961745	3090	3090	3090	3090	0
23	20241028	205000	250961745	3090	3090	3090	3090	0
24	20241028	204900	250961745	3090	3090	3090	3090	0
25	20241028	204800	250961745	3090	3090	3090	3090	0
26	20241028	204700	250961745	3090	3090	3090	3090	0
27	20241028	204600	250961745	3090	3090	3090	3090	0
28	20241028	204500	250961745	3090	3090	3090	3090	0
29	20241028	204400	250961745	3090	3090	3090	3090	0
30	20241028	204300	250961745	3090	3090	3090	3090	0
31	20241028	204200	250961745	3090	3090	3090	3090	0
32	20241028	204100	250961745	3090	3090	3090	3090	380
33	20241028	204000	250961745	3090	3090	3090	3090	0
34	20241028	203900	250961745	3090	3090	3090	3090	0
35	20241028	203800	250961745	3090	3090	3090	3090	0
36	20241028	203700	250961745	3090	3090	3090	3090	0
37	20241028	203600	250961745	3090	3090	3090	3090	0
38	20241028	203500	250961745	3090	3090	3090	3090	0
39	20241028	203400	250961745	3090	3090	3090	3090	0
40	20241028	203300	250961745	3090	3090	3090	3090	0
41	20241028	203200	250961745	3090	3090	3090	3090	0
42	20241028	203100	250961745	3090	3090	3090	3090	0
43	20241028	203000	250961745	3090	3090	3090	3090	0
44	20241028	202900	250961745	3090	3090	3090	3090	0
45	20241028	202800	250961745	3090	3090	3090	3090	0
46	20241028	202700	250961745	3090	3090	3090	3090	0
47	20241028	202600	250961745	3090	3090	3090	3090	0
48	20241028	202500	250961745	3090	3090	3090	3090	0
49	20241028	202400	250961745	3090	3090	3090	3090	0
50	20241028	202300	250961745	3090	3090	3090	3090	0
51	20241028	202200	250961745	3090	3090	3090	3090	0
52	20241028	202100	250961745	3090	3090	3090	3090	0
53	20241028	202000	250961745	3090	3090	3090	3090	0
54	20241028	201900	250961745	3090	3090	3090	3090	0
55	20241028	201800	250961745	3090	3090	3090	3090	0
56	20241028	201700	250961745	3090	3090	3090	3090	0
57	20241028	201600	250961745	3090	3090	3090	3090	0
58	20241028	201500	250961745	3090	3090	3090	3090	0
59	20241028	201400	250961745	3090	3090	3090	3090	0
60	20241028	201300	250961745	3090	3090	3090	3090	0
61	20241028	201200	250961745	3090	3090	3090	3090	0
62	20241028	201100	250961745	3090	3090	3090	3090	380
63	20241028	201000	250961745	3090	3090	3090	3090	0
64	20241028	200900	250961745	3090	3090	3090	3090	0
65	20241028	200800	250961745	3090	3090	3090	3090	0
66	20241028	200700	250961745	3090	3090	3090	3090	0
67	20241028	200600	250961745	3090	3090	3090	3090	0
68	20241028	200500	250961745	3090	3090	3090	3090	0
69	20241028	200400	250961745	3090	3090	3090	3090	0
70	20241028	200300	250961745	3090	3090	3090	3090	0
71	20241028	200200	250961745	3090	3090	3090	3090	0
72	20241028	200100	250961745	3090	3090	3090	3090	0
73	20241028	200000	250961745	3090	3090	3090	3090	0
74	20241028	195900	250961745	3090	3090	3090	3090	0
75	20241028	195800	250961745	3090	3090	3090	3090	0
76	20241028	195700	250961745	3090	3090	3090	3090	0
77	20241028	195600	250961745	3090	3090	3090	3090	0
78	20241028	195500	250961745	3090	3090	3090	3090	0
79	20241028	195400	250961745	3090	3090	3090	3090	0
80	20241028	195300	250961745	3090	3090	3090	3090	0
81	20241028	195200	250961745	3090	3090	3090	3090	0
82	20241028	195100	250961745	3090	3090	3090	3090	0
83	20241028	195000	250961745	3090	3090	3090	3090	0
84	20241028	194900	250961745	3090	3090	3090	3090	0
85	20241028	194800	250961745	3090	3090	3090	3090	0
86	20241028	194700	250961745	3090	3090	3090	3090	0
87	20241028	194600	250961745	3090	3090	3090	3090	0
88	20241028	194500	250961745	3090	3090	3090	3090	0
89	20241028	194400	250961745	3090	3090	3090	3090	0
90	20241028	194300	250961745	3090	3090	3090	3090	0
91	20241028	194200	250961745	3090	3090	3090	3090	0
92	20241028	194100	250961745	3090	3090	3090	3090	380
93	20241028	194000	250961745	3090	3090	3090	3090	0
94	20241028	193900	250961745	3090	3090	3090	3090	0
95	20241028	193800	250961745	3090	3090	3090	3090	0
96	20241028	193700	250961745	3090	3090	3090	3090	0
97	20241028	193600	250961745	3090	3090	3090	3090	0
98	20241028	193500	250961745	3090	3090	3090	3090	0
99	20241028	193400	250961745	3090	3090	3090	3090	0
100	20241028	193300	250961745	3090	3090	3090	3090	0
101	20241028	193200	250961745	3090	3090	3090	3090	0
102	20241028	193100	250961745	3090	3090	3090	3090	0
103	20241028	193000	250961745	3090	3090	3090	3090	0
104	20241028	192900	250961745	3090	3090	3090	3090	0
105	20241028	192800	250961745	3090	3090	3090	3090	0
106	20241028	192700	250961745	3090	3090	3090	3090	0
107	20241028	192600	250961745	3090	3090	3090	3090	0
108	20241028	192500	250961745	3090	3090	3090	3090	0
109	20241028	192400	250961745	3090	3090	3090	3090	0
110	20241028	192300	250961745	3090	3090	3090	3090	0
111	20241028	192200	250961745	3090	3090	3090	3090	0
112	20241028	192100	250961745	3090	3090	3090	3090	0
113	20241028	192000	250961745	3090	3090	3090	3090	0
114	20241028	191900	250961745	3090	3090	3090	3090	0
115	20241028	191800	250961745	3090	3090	3090	3090	0
116	20241028	191700	250961745	3090	3090	3090	3090	0
117	20241028	191600	250961745	3090	3090	3090	3090	0
118	20241028	191500	250961745	3090	3090	3090	3090	0
119	20241028	191400	250961745	3090	3090	3090	3090	0
120	20241028	191300	250961745	3090	3090	3090	3090	0
121	20241028	191200	250961745	3090	3090	3090	3090	0
122	20241028	191100	250961745	3090	3090	3090	3090	380
123	20241028	191000	250961745	3090	3090	3090	3090	0
124	20241028	190900	250961745	3090	3090	3090	3090	0
125	20241028	190800	250961745	3090	3090	3090	3090	0
126	20241028	190700	250961745	3090	3090	3090	3090	0
127	20241028	190600	250961745	3090	3090	3090	3090	0
128	20241028	190500	250961745	3090	3090	3090	3090	0
129	20241028	190400	250961745	3090	3090	3090	3090	0
130	20241028	190300	250961745	3090	3090	3090	3090	0
131	20241028	190200	250961745	3090	3090	3090	3090	0
132	20241028	190100	250961745	3090	3090	3090	3090	0
133	20241028	190000	250961745	3090	3090	3090	3090	0
134	20241028	185900	250961745	3090	3090	3090	3090	0
135	20241028	185800	250961745	3090	3090	3090	3090	0
136	20241028	185700	250961745	3090	3090	3090	3090	0
137	20241028	185600	250961745	3090	3090	3090	3090	0
138	20241028	185500	250961745	3090	3090	3090	3090	0
139	20241028	185400	250961745	3090	3090	3090	3090	0
140	20241028	185300	250961745	3090	3090	3090	3090	0
141	20241028	185200	250961745	3090	3090	3090	3090	0
142	20241028	185100	250961745	3090	3090	3090	3090	0
143	20241028	185000	250961745	3090	3090	3090	3090	0
144	20241028	184900	250961745	3090	3090	3090	3090	0
145	20241028	184800	250961745	3090	3090	3090	3090	0
146	20241028	184700	250961745	3090	3090	3090	3090	0
147	20241028	184600	250961745	3090	3090	3090	3090	0
148	20241028	184500	250961745	3090	3090	3090	3090	0
149	20241028	184400	250961745	3090	3090	3090	3090	0
150	20241028	184300	250961745	3090	3090	3090	3090	0
151	20241028	184200	250961745	3090	3090	3090	3090	0
152	20241028	184100	250961745	3090	3090	3090	3090	380
153	20241028	184000	250961745	3090	3090	3090	3090	0
154	20241028	183900	250961745	3090	3090	3090	3090	0
155	20241028	183800	250961745	3090	3090	3090	3090	0
156	20241028	183700	250961745	3090	3090	3090	3090	0
157	20241028	183600	250961745	3090	3090	3090	3090	0
158	20241028	183500	250961745	3090	3090	3090	3090	0
159	20241028	183400	250961745	3090	3090	3090	3090	0
160	20241028	183300	250961745	3090	3090	3090	3090	0
161	20241028	183200	250961745	3090	3090	3090	3090	0
162	20241028	183100	250961745	3090	3090	3090	3090	0
163	20241028	183000	250961745	3090	3090	3090	3090	0
164	20241028	182900	250961745	3090	3090	3090	3090	0
165	20241028	182800	250961745	3090	3090	3090	3090	0
166	20241028	182700	250961745	3090	3090	3090	3090	0
167	20241028	182600	250961745	3090	3090	3090	3090	0
168	20241028	182500	250961745	3090	3090	3090	3090	0
169	20241028	182400	250961745	3090	3090	3090	3090	0
170	20241028	182300	250961745	3090	3090	3090	3090	0
171	20241028	182200	250961745	3090	3090	3090	3090	0
172	20241028	182100	250961745	3090	3090	3090	3090	0
173	20241028	182000	250961745	3090	3090	3090	3090	0
174	20241028	181900	250961745	3090	3090	3090	3090	0
175	20241028	181800	250961745	3090	3090	3090	3090	0
176	20241028	181700	250961745	3090	3090	3090	3090	0
177	20241028	181600	250961745	3090	3090	3090	3090	0
178	20241028	181500	250961745	3090	3090	3090	3090	0
179	20241028	181400	250961745	3090	3090	3090	3090	0
180	20241028	181300	250961745	3090	3090	3090	3090	0
181	20241028	181200	250961745	3090	3090	3090	3090	0
182	20241028	181100	250961745	3090	3090	3090	3090	380
183	20241028	181000	250961745	3090	3090	3090	3090	0
184	20241028	180900	250961745	3090	3090	3090	3090	0
185	20241028	180800	250961745	3090	3090	3090	3090	0
186	20241028	180700	250961745	3090	3090	3090	3090	0
187	20241028	180600	250961745	3090	3090	3090	3090	0
188	20241028	180500	250961745	3090	3090	3090	3090	0
189	20241028	180400	250961745	3090	3090	3090	3090	0
190	20241028	180300	250961745	3090	3090	3090	3090	0
191	20241028	180200	250961745	3090	3090	3090	3090	0
192	20241028	180100	250961745	3090	3090	3090	3090	0
193	20241028	180000	250961745	3090	3090	3090	3090	0
194	20241028	175900	250961745	3090	3090	3090	3090	0
195	20241028	175800	250961745	3090	3090	3090	3090	0
196	20241028	175700	250961745	3090	3090	3090	3090	0
197	20241028	175600	250961745	3090	3090	3090	3090	0
198	20241028	175500	250961745	3090	3090	3090	3090	0
199	20241028	175400	250961745	3090	3090	3090	3090	0
200	20241028	175300	250961745	3090	3090	3090	3090	0
201	20241028	175200	250961745	3090	3090	3090	3090	0
202	20241028	175100	250961745	3090	3090	3090	3090	0
203	20241028	175000	250961745	3090	3090	3090	3090	0
204	20241028	174900	250961745	3090	3090	3090	3090	0
205	20241028	174800	250961745	3090	3090	3090	3090	0
206	20241028	174700	250961745	3090	3090	3090	3090	0
207	20241028	174600	250961745	3090	3090	3090	3090	0
208	20241028	174500	250961745	3090	3090	3090	3090	0
209	20241028	174400	250961745	3090	3090	3090	3090	0
210	20241028	174300	250961745	3090	3090	3090	3090	0
211	20241028	174200	250961745	3090	3090	3090	3090	0
212	20241028	174100	250961745	3090	3090	3090	3090	380
213	20241028	174000	250961745	3090	3090	3090	3090	0
214	20241028	173900	250961745	3090	3090	3090	3090	0
215	20241028	173800	250961745	3090	3090	3090	3090	0
216	20241028	173700	250961745	3090	3090	3090	3090	0
217	20241028	173600	250961745	3090	3090	3090	3090	0
218	20241028	173500	250961745	3090	3090	3090	3090	0
219	20241028	173400	250961745	3090	3090	3090	3090	0
220	20241028	173300	250961745	3090	3090	3090	3090	0
221	20241028	173200	250961745	3090	3090	3090	3090	0
222	20241028	173100	250961745	3090	3090	3090	3090	0
223	20241028	173000	250961745	3090	3090	3090	3090	0
224	20241028	172900	250961745	3090	3090	3090	3090	0
225	20241028	172800	250961745	3090	3090	3090	3090	0
226	20241028	172700	250961745	3090	3090	3090	3090	0
227	20241028	172600	250961745	3090	3090	3090	3090	0
228	20241028	172500	250961745	3090	3090	3090	3090	0
229	20241028	172400	250961745	3090	3090	3090	3090	0
230	20241028	172300	250961745	3090	3090	3090	3090	0
231	20241028	172200	250961745	3090	3090	3090	3090	0
232	20241028	172100	250961745	3090	3090	3090	3090	0
233	20241028	172000	250961745	3090	3090	3090	3090	0
234	20241028	171900	250961745	3090	3090	3090	3090	0
235	20241028	171800	250961745	3090	3090	3090	3090	0
236	20241028	171700	250961745	3090	3090	3090	3090	0
237	20241028	171600	250961745	3090	3090	3090	3090	0
238	20241028	171500	250961745	3090	3090	3090	3090	0
239	20241028	171400	250961745	3090	3090	3090	3090	0
240	20241028	171300	250961745	3090	3090	3090	3090	0
241	20241028	171200	250961745	3090	3090	3090	3090	0
242	20241028	171100	250961745	3090	3090	3090	3090	380
243	20241028	171000	250961745	3090	3090	3090	3090	0
244	20241028	170900	250961745	3090	3090	3090	3090	0
245	20241028	170800	250961745	3090	3090	3090	3090	0
246	20241028	170700	250961745	3090	3090	3090	3090	0
247	20241028	170600	250961745	3090	3090	3090	3090	0
248	20241028	170500	250961745	3090	3090	3090	3090	0
249	20241028	170400	250961745	3090	3090	3090	3090	0
250	20241028	170300	250961745	3090	3090	3090	3090	0
251	20241028	170200	250961745	3090	3090	3090	3090	0
252	20241028	170100	250961745	3090	3090	3090	3090	0
253	20241028	170000	250961745	3090	3090	3090	3090	0
254	20241028	165900	250961745	3090	3090	3090	3090	0
255	20241028	165800	250961745	3090	3090	3090	3090	0
256	20241028	165700	250961745	3090	3090	3090	3090	0
257	20241028	165600	250961745	3090	3090	3090	3090	0
258	20241028	165500	250961745	3090	3090	3090	3090	0
259	20241028	165400	250961745	3090	3090	3090	3090	0
260	20241028	165300	250961745	3090	3090	3090	3090	0
261	20241028	165200	250961745	3090	3090	3090	3090	0
262	20241028	165100	250961745	3090	3090	3090	3090	0
263	20241028	165000	250961745	3090	3090	3090	3090	0
264	20241028	164900	250961745	3090	3090	3090	3090	0
265	20241028	164800	250961745	3090	3090	3090	3090	0
266	20241028	164700	250961745	3090	3090	3090	3090	0
267	20241028	164600	250961745	3090	3090	3090	3090	0
268	20241028	164500	250961745	3090	3090	3090	3090	0
269	20241028	164400	250961745	3090	3090	3090	3090	0
270	20241028	164300	250961745	3090	3090	3090	3090	0
271	20241028	164200	250961745	3090	3090	3090	3090	0
272	20241028	164100	250961745	3090	3090	3090	3090	380
273	20241028	164000	250961745	3090	3090	3090	3090	0
274	20241028	163900	250961745	3090	3090	3090	3090	0
275	20241028	163800	250961745	3090	3090	3090	3090	0
276	20241028	163700	250961745	3090	3090	3090	3090	0
277	20241028	163600	250961745	3090	3090	3090	3090	0
278	20241028	163500	250961745	3090	3090	3090	3090	0
279	20241028	163400	250961745	3090	3090	3090	3090	0
280	20241028	163300	250961745	3090	3090	3090	3090	0
281	20241028	163200	250961745	3090	3090	3090	3090	0
282	20241028	163100	250961745	3090	3090	3090	3090	0
283	20241028	163000	250961745	3090	3090	3090	3090	0
284	20241028	162900	250961745	3090	3090	3090	3090	0
285	20241028	162800	250961745	3090	3090	3090	3090	0
286	20241028	162700	250961745	3090	3090	3090	3090	0
287	20241028	162600	250961745	3090	3090	3090	3090	0
288	20241028	162500	250961745	3090	3090	3090	3090	0
289	20241028	162400	250961745	3090	3090	3090	3090	0
290	20241028	162300	250961745	3090	3090	3090	3090	0
291	20241028	162200	250961745	3090	3090	3090	3090	0
292	20241028	162100	250961745	3090	3090	3090	3090	0
293	20241028	162000	250961745	3090	3090	3090	3090	0
294	20241028	161900	250961745	3090	3090	3090	3090	0
295	20241028	161800	250961745	3090	3090	3090	3090	0
296	20241028	161700	250961745	3090	3090	3090	3090	0
297	20241028	161600	250961745	3090	3090	3090	3090	0
298	20241028	161500	250961745	3090	3090	3090	3090	0
299	20241028	161400	250961745	3090	3090	3090	3090	0
300	20241028	161300	250961745	3090	3090	3090	3090	0
301	20241028	161200	250961745	3090	3090	3090	3090	0
302	20241028	161100	250961745	3090	3090	3090	3090	380
303	20241028	161000	250961745	3090	3090	3090	3090	0
304	20241028	160900	250961745	3090	3090	3090	3090	0
305	20241028	160800	250961745	3090	3090	3090	3090	0
306	20241028	160700	250961745	3090	3090	3090	3090	0
307	20241028	160600	250961745	3090	3090	3090	3090	0
308	20241028	160500	250961745	3090	3090	3090	3090	0
309	20241028	160400	250961745	3090	3090	3090	3090	0
310	20241028	160300	250961745	3090	3090	3090	3090	0
311	20241028	160200	250961745	3090	3090	3090	3090	0
312	20241028	160100	250961745	3090	3090	3090	3090	0
313	20241028	160000	250961745	3090	3090	3090	3090	0
314	20241028	155900	250961745	3090	3090	3090	3090	0
315	20241028	155800	250961745	3090	3090	3090	3090	0
316	20241028	155700	250961745	3090	3090	3090	3090	0
317	20241028	155600	250961745	3090	3090	3090	3090	0
318	20241028	155500	250961745	3090	3090	3090	3090	0
319	20241028	155400	250961745	3090	3090	3090	3090	0
320	20241028	155300	250961745	3090	3090	3090	3090	0
321	20241028	155200	250961745	3090	3090	3090	3090	0
322	20241028	155100	250961745	3090	3090	3090	3090	0
323	20241028	155000	250961745	3090	3090	3090	3090	0
324	20241028	154900	250961745	3090	3090	3090	3090	0
325	20241028	154800	250961745	3090	3090	3090	3090	0
326	20241028	154700	250961745	3090	3090	3090	3090	0
327	20241028	154600	250961745	3090	3090	3090	3090	0
328	20241028	154500	250961745	3090	3090	3090	3090	0
329	20241028	154400	250961745	3090	3090	3090	3090	0
330	20241028	154300	250961745	3090	3090	3090	3090	0
331	20241028	154200	250961745	3090	3090	3090	3090	0
332	20241028	154100	250961745	3090	3090	3090	3090	380
333	20241028	154000	250961745	3090	3090	3090	3090	0
334	20241028	153900	250961745	3090	3090	3090	3090	0
335	20241028	153800	250961745	3090	3090	3090	3090	0
336	20241028	153700	250961745	3090	3090	3090	3090	0
337	20241028	153600	250961745	3090	3090	3090	3090	0
338	20241028	153500	250961745	3090	3090	3090	3090	0
339	20241028	153400	250961745	3090	3090	3090	3090	0
340	20241028	153300	250961745	3090	3090	3090	3090	0
341	20241028	153200	250961745	3090	3090	3090	3090	0
342	20241028	153100	250961745	3090	3090	3090	3090	0
343	20241028	153000	250961745	3090	3090	3090	3090	380
344	20241028	152900	249787545	3075	3075	3075	3075	0
345	20241028	152800	249787545	3075	3075	3075	3075	0
346	20241028	152700	249787545	3075	3075	3075	3075	0
347	20241028	152600	249787545	3075	3075	3075	3075	0
348	20241028	152500	249787545	3075	3075	3075	3075	0
349	20241028	152400	249787545	3075	3075	3075	3075	0
350	20241028	152300	249787545	3075	3075	3075	3075	0
351	20241028	152200	249787545	3075	3075	3075	3075	0
352	20241028	152100	249787545	3075	3075	3075	3075	0
353	20241028	152000	249787545	3075	3075	3075	3075	0
354	20241028	151900	249787545	3075	3065	3075	3055	385
355	20241028	151800	248609000	3075	3075	3075	3075	0
356	20241028	151700	248609000	3075	3075	3075	3075	1
357	20241028	151600	248605925	3065	3065	3065	3065	312
358	20241028	151500	247649645	3075	3065	3075	3065	92
359	20241028	151400	247367655	3065	3065	3065	3065	0
360	20241028	151300	247367655	3065	3065	3065	3065	0
361	20241028	151200	247367655	3065	3065	3065	3065	0
362	20241028	151100	247367655	3065	3065	3065	3065	13
363	20241028	151000	247327810	3065	3070	3075	3065	84
364	20241028	150900	247069900	3070	3075	3075	3070	107
365	20241028	150800	246741375	3075	3075	3075	3075	100
366	20241028	150700	246433875	3075	3075	3075	3075	0
367	20241028	150600	246433875	3075	3075	3075	3075	1128
368	20241028	150500	242965275	3090	3090	3090	3090	0
369	20241028	150400	242965275	3090	3090	3090	3090	0
370	20241028	150300	242965275	3090	3090	3090	3090	0
371	20241028	150200	242965275	3090	3075	3090	3075	302
372	20241028	150100	242033400	3075	3075	3075	3075	15
373	20241028	150000	241987275	3075	3075	3075	3075	0
374	20241028	145900	241987275	3075	3075	3075	3075	1065
375	20241028	145800	238712400	3075	3075	3075	3075	0
376	20241028	145700	238712400	3075	3075	3075	3075	0
377	20241028	145600	238712400	3075	3075	3075	3075	0
378	20241028	145500	238712400	3075	3075	3075	3075	0
379	20241028	145400	238712400	3075	3075	3075	3075	0
380	20241028	145300	238712400	3075	3075	3075	3075	0
381	20241028	145200	238712400	3075	3075	3075	3075	0
382	20241028	145100	238712400	3075	3075	3075	3075	0
383	20241028	145000	238712400	3075	3075	3075	3075	0
384	20241028	144900	238712400	3075	3075	3075	3075	0
385	20241028	144800	238712400	3075	3075	3075	3075	0
386	20241028	144700	238712400	3075	3075	3075	3075	0
387	20241028	144600	238712400	3075	3075	3075	3075	0
388	20241028	144500	238712400	3075	3075	3075	3075	579
389	20241028	144400	236931975	3075	3070	3075	3070	329
390	20241028	144300	235920320	3070	3070	3070	3070	0
391	20241028	144200	235920320	3070	3070	3070	3070	0
392	20241028	144100	235920320	3070	3070	3070	3070	0
393	20241028	144000	235920320	3070	3070	3070	3070	347
394	20241028	143900	234855030	3070	3070	3070	3070	91
395	20241028	143800	234575660	3075	3075	3075	3075	0
396	20241028	143700	234575660	3075	3075	3075	3075	0
397	20241028	143600	234575660	3075	3075	3075	3075	0
398	20241028	143500	234575660	3075	3075	3075	3075	0
399	20241028	143400	234575660	3075	3075	3075	3075	0
400	20241028	143300	234575660	3075	3070	3075	3070	99
401	20241028	143200	234271240	3075	3065	3075	3065	87
402	20241028	143100	234003730	3075	3065	3075	3065	14
403	20241028	143000	233960790	3055	3055	3055	3055	15
404	20241028	142900	233914965	3055	3055	3055	3055	11
405	20241028	142800	233881360	3050	3050	3050	3050	0
406	20241028	142700	233881360	3050	3050	3050	3050	0
407	20241028	142600	233881360	3050	3060	3060	3050	1900
408	20241028	142500	228080540	3060	3060	3060	3060	0
409	20241028	142400	228080540	3060	3060	3060	3060	10
410	20241028	142300	228049940	3060	3060	3060	3060	0
411	20241028	142200	228049940	3060	3060	3060	3060	0
412	20241028	142100	228049940	3060	3060	3060	3060	0
413	20241028	142000	228049940	3060	3060	3060	3060	241
414	20241028	141900	227312480	3060	3060	3060	3060	0
415	20241028	141800	227312480	3060	3060	3060	3060	0
416	20241028	141700	227312480	3060	3060	3060	3060	0
417	20241028	141600	227312480	3060	3060	3060	3060	0
418	20241028	141500	227312480	3060	3060	3060	3060	0
419	20241028	141400	227312480	3060	3060	3060	3060	0
420	20241028	141300	227312480	3060	3060	3060	3060	0
421	20241028	141200	227312480	3060	3060	3060	3060	0
422	20241028	141100	227312480	3060	3060	3060	3060	0
423	20241028	141000	227312480	3060	3060	3060	3060	3
424	20241028	140900	227303300	3060	3060	3060	3060	1
425	20241028	140800	227300240	3060	3060	3060	3060	0
426	20241028	140700	227300240	3060	3060	3060	3060	0
427	20241028	140600	227300240	3060	3060	3060	3060	0
428	20241028	140500	227300240	3060	3060	3060	3060	0
429	20241028	140400	227300240	3060	3060	3060	3060	0
430	20241028	140300	227300240	3060	3060	3060	3060	0
431	20241028	140200	227300240	3060	3060	3060	3060	1
432	20241028	140100	227297180	3050	3050	3050	3050	0
433	20241028	140000	227297180	3050	3050	3050	3050	0
434	20241028	135900	227297180	3050	3055	3055	3040	1032
435	20241028	135800	224152485	3055	3050	3075	3035	2026
436	20241028	135700	217978625	3060	3060	3060	3060	0
437	20241028	135600	217978625	3060	3060	3060	3060	0
438	20241028	135500	217978625	3060	3060	3060	3060	0
439	20241028	135400	217978625	3060	3060	3060	3060	1
440	20241028	135300	217975565	3060	3060	3060	3060	6
441	20241028	135200	217957205	3060	3060	3060	3060	5
442	20241028	135100	217941905	3060	3060	3060	3060	6
443	20241028	135000	217923545	3060	3060	3060	3060	0
444	20241028	134900	217923545	3060	3060	3060	3060	23
445	20241028	134800	217853165	3060	3060	3060	3060	919
446	20241028	134700	215041025	3065	3065	3065	3065	0
447	20241028	134600	215041025	3065	3065	3065	3065	675
448	20241028	134500	212972150	3065	3065	3065	3065	218
449	20241028	134400	212303980	3060	3065	3065	3060	2
450	20241028	134300	212297855	3045	3045	3045	3045	1615
451	20241028	134200	207380180	3055	3045	3055	3045	197
452	20241028	134100	206780305	3045	3045	3045	3045	1
453	20241028	134000	206777260	3045	3045	3045	3045	0
454	20241028	133900	206777260	3045	3055	3055	3045	500
455	20241028	133800	205251960	3065	3065	3065	3065	1
456	20241028	133700	205248895	3065	3060	3065	3060	104
457	20241028	133600	204930635	3065	3065	3065	3065	1
458	20241028	133500	204927570	3065	3065	3065	3065	101
459	20241028	133400	204618005	3065	3065	3065	3065	92
460	20241028	133300	204336025	3065	3065	3075	3065	155
461	20241028	133200	203859500	3075	3075	3075	3075	0
462	20241028	133100	203859500	3075	3075	3075	3075	0
463	20241028	133000	203859500	3075	3065	3075	3065	5
464	20241028	132900	203844145	3075	3055	3075	3055	86
465	20241028	132800	203580940	3045	3055	3060	3045	1298
466	20241028	132700	199628315	3050	3050	3050	3050	341
467	20241028	132600	198588265	3060	3060	3060	3060	0
468	20241028	132500	198588265	3060	3060	3060	3060	55
469	20241028	132400	198419965	3050	3060	3060	3050	178
470	20241028	132300	197876160	3060	3050	3060	3050	1178
471	20241028	132200	194283180	3060	3060	3060	3060	0
472	20241028	132100	194283180	3060	3060	3060	3060	54
473	20241028	132000	194117940	3050	3050	3050	3050	195
474	20241028	131900	193523190	3060	3060	3060	3060	0
475	20241028	131800	193523190	3060	3060	3060	3060	0
476	20241028	131700	193523190	3060	3060	3060	3060	0
477	20241028	131600	193523190	3060	3060	3060	3060	0
478	20241028	131500	193523190	3060	3060	3060	3050	414
479	20241028	131400	192260250	3060	3060	3060	3050	491
480	20241028	131300	190762310	3050	3070	3070	3050	3473
481	20241028	131200	180140105	3075	3075	3075	3075	250
482	20241028	131100	179371355	3070	3095	3095	3070	383
483	20241028	131000	178194405	3095	3095	3095	3095	0
484	20241028	130900	178194405	3095	3095	3095	3095	0
485	20241028	130800	178194405	3095	3095	3095	3075	344
486	20241028	130700	177130060	3075	3100	3100	3075	1114
487	20241028	130600	173694435	3120	3120	3135	3095	5285
488	20241028	130500	157283050	3120	3100	3140	3080	4255
489	20241028	130400	144033920	3100	3080	3100	3080	2171
490	20241028	130300	137304840	3080	3090	3095	3080	3012
491	20241028	130200	128014875	3080	3080	3080	3080	0
492	20241028	130100	128014875	3080	3075	3080	3075	2299
493	20241028	130000	120943825	3075	3075	3075	3075	0
494	20241028	125900	120943825	3075	3075	3075	3075	0
495	20241028	125800	120943825	3075	3075	3075	3075	0
496	20241028	125700	120943825	3075	3075	3075	3075	0
497	20241028	125600	120943825	3075	3075	3075	3075	0
498	20241028	125500	120943825	3075	3075	3075	3075	0
499	20241028	125400	120943825	3075	3075	3075	3075	0
500	20241028	125300	120943825	3075	3075	3075	3075	0
501	20241028	125200	120943825	3075	3075	3075	3075	911
502	20241028	125100	118142500	3075	3075	3075	3075	0
503	20241028	125000	118142500	3075	3075	3075	3075	0
504	20241028	124900	118142500	3075	3075	3075	3075	113
505	20241028	124800	117795025	3075	3075	3075	3075	0
506	20241028	124700	117795025	3075	3075	3075	3075	0
507	20241028	124600	117795025	3075	3075	3075	3075	0
508	20241028	124500	117795025	3075	3075	3075	3075	0
509	20241028	124400	117795025	3075	3075	3075	3075	289
510	20241028	124300	116906350	3080	3085	3090	3080	3515
511	20241028	124200	106065980	3085	3085	3085	3085	0
512	20241028	124100	106065980	3085	3080	3085	3080	2504
513	20241028	124000	98353640	3075	3075	3075	3075	0
514	20241028	123900	98353640	3075	3075	3075	3075	0
515	20241028	123800	98353640	3075	3075	3075	3075	0
516	20241028	123700	98353640	3075	3075	3075	3075	0
517	20241028	123600	98353640	3075	3075	3075	3075	0
518	20241028	123500	98353640	3075	3075	3075	3075	35
519	20241028	123400	98246015	3075	3070	3075	3070	278
520	20241028	123300	97392230	3060	3060	3060	3060	0
521	20241028	123200	97392230	3060	3060	3060	3060	0
522	20241028	123100	97392230	3060	3060	3060	3060	0
523	20241028	123000	97392230	3060	3060	3060	3060	0
524	20241028	122900	97392230	3060	3060	3060	3060	0
525	20241028	122800	97392230	3060	3060	3060	3060	0
526	20241028	122700	97392230	3060	3060	3060	3060	0
527	20241028	122600	97392230	3060	3060	3060	3060	0
528	20241028	122500	97392230	3060	3060	3060	3060	0
529	20241028	122400	97392230	3060	3060	3060	3060	0
530	20241028	122300	97392230	3060	3060	3060	3060	0
531	20241028	122200	97392230	3060	3060	3060	3060	0
532	20241028	122100	97392230	3060	3060	3060	3060	0
533	20241028	122000	97392230	3060	3060	3060	3060	0
534	20241028	121900	97392230	3060	3060	3060	3060	0
535	20241028	121800	97392230	3060	3060	3060	3060	0
536	20241028	121700	97392230	3060	3060	3060	3060	0
537	20241028	121600	97392230	3060	3060	3060	3060	0
538	20241028	121500	97392230	3060	3060	3060	3060	0
539	20241028	121400	97392230	3060	3060	3060	3060	0
540	20241028	121300	97392230	3060	3060	3060	3060	0
541	20241028	121200	97392230	3060	3060	3060	3060	567
542	20241028	121100	95657210	3070	3070	3070	3070	0
543	20241028	121000	95657210	3070	3070	3070	3070	0
544	20241028	120900	95657210	3070	3070	3070	3070	0
545	20241028	120800	95657210	3070	3070	3070	3070	0
546	20241028	120700	95657210	3070	3070	3070	3070	0
547	20241028	120600	95657210	3070	3070	3070	3070	0
548	20241028	120500	95657210	3070	3070	3070	3070	0
549	20241028	120400	95657210	3070	3070	3070	3070	600
550	20241028	120300	93815210	3065	3065	3065	3065	0
551	20241028	120200	93815210	3065	3065	3065	3065	0
552	20241028	120100	93815210	3065	3065	3065	3065	0
553	20241028	120000	93815210	3065	3065	3065	3065	0
554	20241028	115900	93815210	3065	3065	3065	3065	0
555	20241028	115800	93815210	3065	3065	3065	3065	10
556	20241028	115700	93784560	3065	3065	3065	3065	31
557	20241028	115600	93689545	3065	3065	3065	3065	0
558	20241028	115500	93689545	3065	3065	3065	3065	0
559	20241028	115400	93689545	3065	3065	3065	3065	0
560	20241028	115300	93689545	3065	3065	3065	3065	71
561	20241028	115200	93471930	3065	3065	3065	3065	0
562	20241028	115100	93471930	3065	3065	3065	3065	0
563	20241028	115000	93471930	3065	3065	3065	3065	0
564	20241028	114900	93471930	3065	3065	3065	3065	0
565	20241028	114800	93471930	3065	3065	3065	3065	0
566	20241028	114700	93471930	3065	3065	3065	3065	0
567	20241028	114600	93471930	3065	3065	3065	3065	0
568	20241028	114500	93471930	3065	3065	3065	3065	0
569	20241028	114400	93471930	3065	3065	3065	3065	0
570	20241028	114300	93471930	3065	3065	3065	3065	0
571	20241028	114200	93471930	3065	3065	3065	3065	0
572	20241028	114100	93471930	3065	3065	3065	3065	0
573	20241028	114000	93471930	3065	3065	3065	3065	0
574	20241028	113900	93471930	3065	3065	3065	3065	33
575	20241028	113800	93370785	3060	3060	3060	3060	0
576	20241028	113700	93370785	3060	3060	3060	3060	0
577	20241028	113600	93370785	3060	3060	3060	3060	0
578	20241028	113500	93370785	3060	3060	3060	3060	0
579	20241028	113400	93370785	3060	3060	3060	3060	0
580	20241028	113300	93370785	3060	3060	3060	3060	0
581	20241028	113200	93370785	3060	3060	3060	3060	0
582	20241028	113100	93370785	3060	3060	3060	3060	0
583	20241028	113000	93370785	3060	3060	3060	3060	122
584	20241028	112900	92997465	3060	3060	3060	3060	0
585	20241028	112800	92997465	3060	3060	3060	3060	0
586	20241028	112700	92997465	3060	3060	3060	3060	0
587	20241028	112600	92997465	3060	3060	3060	3060	0
588	20241028	112500	92997465	3060	3060	3060	3060	0
589	20241028	112400	92997465	3060	3060	3060	3060	0
590	20241028	112300	92997465	3060	3060	3060	3060	0
591	20241028	112200	92997465	3060	3060	3060	3060	0
592	20241028	112100	92997465	3060	3060	3060	3060	0
593	20241028	112000	92997465	3060	3060	3060	3060	0
594	20241028	111900	92997465	3060	3060	3060	3060	0
595	20241028	111800	92997465	3060	3060	3060	3060	0
596	20241028	111700	92997465	3060	3060	3060	3060	0
597	20241028	111600	92997465	3060	3060	3060	3060	0
598	20241028	111500	92997465	3060	3060	3060	3060	0
599	20241028	111400	92997465	3060	3060	3060	3060	0
600	20241028	111300	92997465	3060	3060	3060	3060	0
601	20241028	111200	92997465	3060	3060	3060	3060	0
602	20241028	111100	92997465	3060	3060	3060	3060	0
603	20241028	111000	92997465	3060	3060	3060	3060	0
604	20241028	110900	92997465	3060	3060	3060	3060	0
605	20241028	110800	92997465	3060	3060	3060	3060	0
606	20241028	110700	92997465	3060	3060	3060	3060	156
607	20241028	110600	92520105	3065	3065	3065	3065	0
608	20241028	110500	92520105	3065	3065	3065	3065	0
609	20241028	110400	92520105	3065	3065	3065	3065	0
610	20241028	110300	92520105	3065	3065	3065	3065	0
611	20241028	110200	92520105	3065	3065	3065	3065	0
612	20241028	110100	92520105	3065	3065	3065	3065	0
613	20241028	110000	92520105	3065	3065	3065	3065	0
614	20241028	105900	92520105	3065	3065	3065	3065	0
615	20241028	105800	92520105	3065	3065	3065	3065	0
616	20241028	105700	92520105	3065	3065	3065	3065	0
617	20241028	105600	92520105	3065	3065	3065	3065	0
618	20241028	105500	92520105	3065	3065	3065	3065	2
619	20241028	105400	92513975	3060	3060	3060	3060	0
620	20241028	105300	92513975	3060	3060	3060	3060	0
621	20241028	105200	92513975	3060	3060	3060	3060	0
622	20241028	105100	92513975	3060	3060	3060	3060	0
623	20241028	105000	92513975	3060	3060	3060	3060	0
624	20241028	104900	92513975	3060	3060	3060	3060	0
625	20241028	104800	92513975	3060	3060	3060	3060	0
626	20241028	104700	92513975	3060	3060	3060	3060	0
627	20241028	104600	92513975	3060	3060	3060	3060	0
628	20241028	104500	92513975	3060	3060	3060	3060	0
629	20241028	104400	92513975	3060	3060	3060	3060	0
630	20241028	104300	92513975	3060	3060	3060	3060	0
631	20241028	104200	92513975	3060	3060	3060	3060	0
632	20241028	104100	92513975	3060	3060	3060	3060	0
633	20241028	104000	92513975	3060	3060	3060	3060	0
634	20241028	103900	92513975	3060	3065	3075	3060	2711
635	20241028	103800	84204185	3075	3065	3075	3065	32
636	20241028	103700	84105795	3075	3060	3075	3060	39
637	20241028	103600	83986215	3065	3065	3065	3065	91
638	20241028	103500	83707300	3060	3060	3060	3060	0
639	20241028	103400	83707300	3060	3060	3060	3060	0
640	20241028	103300	83707300	3060	3060	3060	3060	0
641	20241028	103200	83707300	3060	3060	3060	3060	0
642	20241028	103100	83707300	3060	3060	3060	3060	327
643	20241028	103000	82706680	3060	3075	3075	3050	999
644	20241028	102900	79645515	3075	3075	3075	3075	0
645	20241028	102800	79645515	3075	3075	3075	3075	0
646	20241028	102700	79645515	3075	3075	3075	3075	0
647	20241028	102600	79645515	3075	3075	3075	3075	0
648	20241028	102500	79645515	3075	3075	3075	3075	0
649	20241028	102400	79645515	3075	3075	3075	3075	0
650	20241028	102300	79645515	3075	3075	3075	3075	50
651	20241028	102200	79491765	3090	3090	3090	3090	3
652	20241028	102100	79482495	3090	3090	3090	3090	2
653	20241028	102000	79476315	3075	3075	3075	3075	0
654	20241028	101900	79476315	3075	3075	3075	3075	10
655	20241028	101800	79445565	3075	3075	3075	3075	11
656	20241028	101700	79411740	3075	3075	3075	3075	0
657	20241028	101600	79411740	3075	3075	3075	3075	500
658	20241028	101500	77874240	3095	3095	3095	3095	1
659	20241028	101400	77871145	3095	3095	3095	3095	0
660	20241028	101300	77871145	3095	3095	3095	3095	328
661	20241028	101200	76855985	3095	3095	3095	3095	1
662	20241028	101100	76852890	3095	3095	3095	3095	0
663	20241028	101000	76852890	3095	3095	3095	3095	0
664	20241028	100900	76852890	3095	3095	3095	3095	6
665	20241028	100800	76834320	3080	3080	3080	3080	0
666	20241028	100700	76834320	3080	3080	3080	3080	0
667	20241028	100600	76834320	3080	3080	3080	3080	322
668	20241028	100500	75842560	3080	3080	3080	3080	2
669	20241028	100400	75836400	3080	3080	3080	3080	0
670	20241028	100300	75836400	3080	3080	3080	3080	1
671	20241028	100200	75833320	3080	3080	3080	3080	1
672	20241028	100100	75830240	3075	3075	3075	3075	0
673	20241028	100000	75830240	3075	3075	3075	3075	0
674	20241028	095900	75830240	3075	3075	3075	3075	0
675	20241028	095800	75830240	3075	3075	3075	3075	328
676	20241028	095700	74821640	3095	3095	3095	3095	0
677	20241028	095600	74821640	3095	3095	3095	3095	0
678	20241028	095500	74821640	3095	3095	3095	3095	0
679	20241028	095400	74821640	3095	3095	3095	3095	0
680	20241028	095300	74821640	3095	3095	3095	3095	0
681	20241028	095200	74821640	3095	3095	3095	3095	0
682	20241028	095100	74821640	3095	3095	3095	3095	0
683	20241028	095000	74821640	3095	3095	3095	3095	0
684	20241028	094900	74821640	3095	3095	3095	3095	628
685	20241028	094800	72877980	3095	3095	3095	3095	0
686	20241028	094700	72877980	3095	3095	3095	3095	1645
687	20241028	094600	67786705	3095	3095	3095	3095	8
688	20241028	094500	67761945	3080	3075	3080	3075	1900
689	20241028	094400	61913445	3075	3075	3075	3075	0
690	20241028	094300	61913445	3075	3075	3075	3075	1119
691	20241028	094200	58472520	3070	3070	3070	3070	1289
692	20241028	094100	54515290	3070	3070	3070	3070	0
693	20241028	094000	54515290	3070	3070	3070	3070	0
694	20241028	093900	54515290	3070	3070	3070	3070	0
695	20241028	093800	54515290	3070	3070	3070	3070	0
696	20241028	093700	54515290	3070	3070	3070	3070	0
697	20241028	093600	54515290	3070	3070	3070	3070	0
698	20241028	093500	54515290	3070	3070	3070	3070	0
699	20241028	093400	54515290	3070	3070	3070	3070	326
700	20241028	093300	53514470	3085	3085	3085	3085	0
701	20241028	093200	53514470	3085	3085	3085	3085	165
702	20241028	093100	53005445	3085	3085	3085	3085	100
703	20241028	093000	52696945	3085	3085	3085	3085	0
704	20241028	092900	52696945	3085	3080	3085	3080	1063
705	20241028	092800	49417905	3085	3085	3085	3085	0
706	20241028	092700	49417905	3085	3085	3085	3085	1000
707	20241028	092600	46332905	3085	3080	3085	3080	900
708	20241028	092500	43558405	3080	3095	3095	3080	779
709	20241028	092400	41147820	3095	3095	3095	3095	0
710	20241028	092300	41147820	3095	3095	3095	3095	0
711	20241028	092200	41147820	3095	3095	3095	3095	0
712	20241028	092100	41147820	3095	3095	3095	3095	0
713	20241028	092000	41147820	3095	3090	3095	3090	564
714	20241028	091900	39403675	3090	3085	3090	3085	584
715	20241028	091800	37599220	3090	3090	3090	3090	919
716	20241028	091700	34759510	3090	3085	3090	3085	470
717	20241028	091600	33308320	3055	3055	3055	3055	6706
718	20241028	091500	12821490	3050	3050	3050	3050	0
719	20241028	091400	12821490	3050	3050	3050	3050	10
720	20241028	091300	12790990	3045	3045	3045	3045	0
721	20241028	091200	12790990	3045	3045	3045	3045	0
722	20241028	091100	12790990	3045	3045	3045	3045	0
723	20241028	091000	12790990	3045	3050	3050	3045	444
724	20241028	090900	11436985	3050	3050	3050	3050	0
725	20241028	090800	11436985	3050	3050	3050	3050	843
726	20241028	090700	8865835	3050	3050	3050	3050	381
727	20241028	090600	7703785	3050	3050	3050	3050	10
728	20241028	090500	7673285	3100	3100	3100	3100	2
729	20241028	090400	7667085	3100	3100	3100	3100	0
730	20241028	090300	7667085	3100	3100	3100	3100	1630
731	20241028	090200	2614085	3100	3100	3100	3100	48
732	20241028	090100	2465285	3100	3100	3100	3100	19
733	20241028	090000	2406385	3055	3055	3055	3025	794