KissMeData/333430/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212000	589521105	2920	2920	2920	2920	12730
3	20241011	211900	589521105	2920	2920	2920	2920	0
4	20241011	211800	589521105	2920	2920	2920	2920	0
5	20241011	211700	589521105	2920	2920	2920	2920	0
6	20241011	211600	589521105	2920	2920	2920	2920	0
7	20241011	211500	589521105	2920	2920	2920	2920	0
8	20241011	211400	589521105	2920	2920	2920	2920	0
9	20241011	211300	589521105	2920	2920	2920	2920	0
10	20241011	211200	589521105	2920	2920	2920	2920	0
11	20241011	211100	589521105	2920	2920	2920	2920	0
12	20241011	211000	589521105	2920	2920	2920	2920	0
13	20241011	210900	589521105	2920	2920	2920	2920	0
14	20241011	210800	589521105	2920	2920	2920	2920	0
15	20241011	210700	589521105	2920	2920	2920	2920	0
16	20241011	210600	589521105	2920	2920	2920	2920	0
17	20241011	210500	589521105	2920	2920	2920	2920	0
18	20241011	210400	589521105	2920	2920	2920	2920	0
19	20241011	210300	589521105	2920	2920	2920	2920	0
20	20241011	210200	589521105	2920	2920	2920	2920	0
21	20241011	210100	589521105	2920	2920	2920	2920	0
22	20241011	210000	589521105	2920	2920	2920	2920	0
23	20241011	205900	589521105	2920	2920	2920	2920	0
24	20241011	205800	589521105	2920	2920	2920	2920	0
25	20241011	205700	589521105	2920	2920	2920	2920	0
26	20241011	205600	589521105	2920	2920	2920	2920	0
27	20241011	205500	589521105	2920	2920	2920	2920	0
28	20241011	205400	589521105	2920	2920	2920	2920	0
29	20241011	205300	589521105	2920	2920	2920	2920	0
30	20241011	205200	589521105	2920	2920	2920	2920	0
31	20241011	205100	589521105	2920	2920	2920	2920	0
32	20241011	205000	589521105	2920	2920	2920	2920	12730
33	20241011	204900	589521105	2920	2920	2920	2920	0
34	20241011	204800	589521105	2920	2920	2920	2920	0
35	20241011	204700	589521105	2920	2920	2920	2920	0
36	20241011	204600	589521105	2920	2920	2920	2920	0
37	20241011	204500	589521105	2920	2920	2920	2920	0
38	20241011	204400	589521105	2920	2920	2920	2920	0
39	20241011	204300	589521105	2920	2920	2920	2920	0
40	20241011	204200	589521105	2920	2920	2920	2920	0
41	20241011	204100	589521105	2920	2920	2920	2920	0
42	20241011	204000	589521105	2920	2920	2920	2920	0
43	20241011	203900	589521105	2920	2920	2920	2920	0
44	20241011	203800	589521105	2920	2920	2920	2920	0
45	20241011	203700	589521105	2920	2920	2920	2920	0
46	20241011	203600	589521105	2920	2920	2920	2920	0
47	20241011	203500	589521105	2920	2920	2920	2920	0
48	20241011	203400	589521105	2920	2920	2920	2920	0
49	20241011	203300	589521105	2920	2920	2920	2920	0
50	20241011	203200	589521105	2920	2920	2920	2920	0
51	20241011	203100	589521105	2920	2920	2920	2920	0
52	20241011	203000	589521105	2920	2920	2920	2920	0
53	20241011	202900	589521105	2920	2920	2920	2920	0
54	20241011	202800	589521105	2920	2920	2920	2920	0
55	20241011	202700	589521105	2920	2920	2920	2920	0
56	20241011	202600	589521105	2920	2920	2920	2920	0
57	20241011	202500	589521105	2920	2920	2920	2920	0
58	20241011	202400	589521105	2920	2920	2920	2920	0
59	20241011	202300	589521105	2920	2920	2920	2920	0
60	20241011	202200	589521105	2920	2920	2920	2920	0
61	20241011	202100	589521105	2920	2920	2920	2920	0
62	20241011	202000	589521105	2920	2920	2920	2920	12730
63	20241011	201900	589521105	2920	2920	2920	2920	0
64	20241011	201800	589521105	2920	2920	2920	2920	0
65	20241011	201700	589521105	2920	2920	2920	2920	0
66	20241011	201600	589521105	2920	2920	2920	2920	0
67	20241011	201500	589521105	2920	2920	2920	2920	0
68	20241011	201400	589521105	2920	2920	2920	2920	0
69	20241011	201300	589521105	2920	2920	2920	2920	0
70	20241011	201200	589521105	2920	2920	2920	2920	0
71	20241011	201100	589521105	2920	2920	2920	2920	0
72	20241011	201000	589521105	2920	2920	2920	2920	0
73	20241011	200900	589521105	2920	2920	2920	2920	0
74	20241011	200800	589521105	2920	2920	2920	2920	0
75	20241011	200700	589521105	2920	2920	2920	2920	0
76	20241011	200600	589521105	2920	2920	2920	2920	0
77	20241011	200500	589521105	2920	2920	2920	2920	0
78	20241011	200400	589521105	2920	2920	2920	2920	0
79	20241011	200300	589521105	2920	2920	2920	2920	0
80	20241011	200200	589521105	2920	2920	2920	2920	0
81	20241011	200100	589521105	2920	2920	2920	2920	0
82	20241011	200000	589521105	2920	2920	2920	2920	0
83	20241011	195900	589521105	2920	2920	2920	2920	0
84	20241011	195800	589521105	2920	2920	2920	2920	0
85	20241011	195700	589521105	2920	2920	2920	2920	0
86	20241011	195600	589521105	2920	2920	2920	2920	0
87	20241011	195500	589521105	2920	2920	2920	2920	0
88	20241011	195400	589521105	2920	2920	2920	2920	0
89	20241011	195300	589521105	2920	2920	2920	2920	0
90	20241011	195200	589521105	2920	2920	2920	2920	0
91	20241011	195100	589521105	2920	2920	2920	2920	0
92	20241011	195000	589521105	2920	2920	2920	2920	12730
93	20241011	194900	589521105	2920	2920	2920	2920	0
94	20241011	194800	589521105	2920	2920	2920	2920	0
95	20241011	194700	589521105	2920	2920	2920	2920	0
96	20241011	194600	589521105	2920	2920	2920	2920	0
97	20241011	194500	589521105	2920	2920	2920	2920	0
98	20241011	194400	589521105	2920	2920	2920	2920	0
99	20241011	194300	589521105	2920	2920	2920	2920	0
100	20241011	194200	589521105	2920	2920	2920	2920	0
101	20241011	194100	589521105	2920	2920	2920	2920	0
102	20241011	194000	589521105	2920	2920	2920	2920	0
103	20241011	193900	589521105	2920	2920	2920	2920	0
104	20241011	193800	589521105	2920	2920	2920	2920	0
105	20241011	193700	589521105	2920	2920	2920	2920	0
106	20241011	193600	589521105	2920	2920	2920	2920	0
107	20241011	193500	589521105	2920	2920	2920	2920	0
108	20241011	193400	589521105	2920	2920	2920	2920	0
109	20241011	193300	589521105	2920	2920	2920	2920	0
110	20241011	193200	589521105	2920	2920	2920	2920	0
111	20241011	193100	589521105	2920	2920	2920	2920	0
112	20241011	193000	589521105	2920	2920	2920	2920	0
113	20241011	192900	589521105	2920	2920	2920	2920	0
114	20241011	192800	589521105	2920	2920	2920	2920	0
115	20241011	192700	589521105	2920	2920	2920	2920	0
116	20241011	192600	589521105	2920	2920	2920	2920	0
117	20241011	192500	589521105	2920	2920	2920	2920	0
118	20241011	192400	589521105	2920	2920	2920	2920	0
119	20241011	192300	589521105	2920	2920	2920	2920	0
120	20241011	192200	589521105	2920	2920	2920	2920	0
121	20241011	192100	589521105	2920	2920	2920	2920	0
122	20241011	192000	589521105	2920	2920	2920	2920	12730
123	20241011	191900	589521105	2920	2920	2920	2920	0
124	20241011	191800	589521105	2920	2920	2920	2920	0
125	20241011	191700	589521105	2920	2920	2920	2920	0
126	20241011	191600	589521105	2920	2920	2920	2920	0
127	20241011	191500	589521105	2920	2920	2920	2920	0
128	20241011	191400	589521105	2920	2920	2920	2920	0
129	20241011	191300	589521105	2920	2920	2920	2920	0
130	20241011	191200	589521105	2920	2920	2920	2920	0
131	20241011	191100	589521105	2920	2920	2920	2920	0
132	20241011	191000	589521105	2920	2920	2920	2920	0
133	20241011	190900	589521105	2920	2920	2920	2920	0
134	20241011	190800	589521105	2920	2920	2920	2920	0
135	20241011	190700	589521105	2920	2920	2920	2920	0
136	20241011	190600	589521105	2920	2920	2920	2920	0
137	20241011	190500	589521105	2920	2920	2920	2920	0
138	20241011	190400	589521105	2920	2920	2920	2920	0
139	20241011	190300	589521105	2920	2920	2920	2920	0
140	20241011	190200	589521105	2920	2920	2920	2920	0
141	20241011	190100	589521105	2920	2920	2920	2920	0
142	20241011	190000	589521105	2920	2920	2920	2920	0
143	20241011	185900	589521105	2920	2920	2920	2920	0
144	20241011	185800	589521105	2920	2920	2920	2920	0
145	20241011	185700	589521105	2920	2920	2920	2920	0
146	20241011	185600	589521105	2920	2920	2920	2920	0
147	20241011	185500	589521105	2920	2920	2920	2920	0
148	20241011	185400	589521105	2920	2920	2920	2920	0
149	20241011	185300	589521105	2920	2920	2920	2920	0
150	20241011	185200	589521105	2920	2920	2920	2920	0
151	20241011	185100	589521105	2920	2920	2920	2920	0
152	20241011	185000	589521105	2920	2920	2920	2920	12730
153	20241011	184900	589521105	2920	2920	2920	2920	0
154	20241011	184800	589521105	2920	2920	2920	2920	0
155	20241011	184700	589521105	2920	2920	2920	2920	0
156	20241011	184600	589521105	2920	2920	2920	2920	0
157	20241011	184500	589521105	2920	2920	2920	2920	0
158	20241011	184400	589521105	2920	2920	2920	2920	0
159	20241011	184300	589521105	2920	2920	2920	2920	0
160	20241011	184200	589521105	2920	2920	2920	2920	0
161	20241011	184100	589521105	2920	2920	2920	2920	0
162	20241011	184000	589521105	2920	2920	2920	2920	0
163	20241011	183900	589521105	2920	2920	2920	2920	0
164	20241011	183800	589521105	2920	2920	2920	2920	0
165	20241011	183700	589521105	2920	2920	2920	2920	0
166	20241011	183600	589521105	2920	2920	2920	2920	0
167	20241011	183500	589521105	2920	2920	2920	2920	0
168	20241011	183400	589521105	2920	2920	2920	2920	0
169	20241011	183300	589521105	2920	2920	2920	2920	0
170	20241011	183200	589521105	2920	2920	2920	2920	0
171	20241011	183100	589521105	2920	2920	2920	2920	0
172	20241011	183000	589521105	2920	2920	2920	2920	0
173	20241011	182900	589521105	2920	2920	2920	2920	0
174	20241011	182800	589521105	2920	2920	2920	2920	0
175	20241011	182700	589521105	2920	2920	2920	2920	0
176	20241011	182600	589521105	2920	2920	2920	2920	0
177	20241011	182500	589521105	2920	2920	2920	2920	0
178	20241011	182400	589521105	2920	2920	2920	2920	0
179	20241011	182300	589521105	2920	2920	2920	2920	0
180	20241011	182200	589521105	2920	2920	2920	2920	0
181	20241011	182100	589521105	2920	2920	2920	2920	0
182	20241011	182000	589521105	2920	2920	2920	2920	12730
183	20241011	181900	589521105	2920	2920	2920	2920	0
184	20241011	181800	589521105	2920	2920	2920	2920	0
185	20241011	181700	589521105	2920	2920	2920	2920	0
186	20241011	181600	589521105	2920	2920	2920	2920	0
187	20241011	181500	589521105	2920	2920	2920	2920	0
188	20241011	181400	589521105	2920	2920	2920	2920	0
189	20241011	181300	589521105	2920	2920	2920	2920	0
190	20241011	181200	589521105	2920	2920	2920	2920	0
191	20241011	181100	589521105	2920	2920	2920	2920	0
192	20241011	181000	589521105	2920	2920	2920	2920	0
193	20241011	180900	589521105	2920	2920	2920	2920	0
194	20241011	180800	589521105	2920	2920	2920	2920	0
195	20241011	180700	589521105	2920	2920	2920	2920	0
196	20241011	180600	589521105	2920	2920	2920	2920	0
197	20241011	180500	589521105	2920	2920	2920	2920	0
198	20241011	180400	589521105	2920	2920	2920	2920	0
199	20241011	180300	589521105	2920	2920	2920	2920	0
200	20241011	180200	589521105	2920	2920	2920	2920	0
201	20241011	180100	589521105	2920	2920	2920	2920	0
202	20241011	180000	589521105	2920	2920	2920	2920	0
203	20241011	175900	589521105	2920	2920	2920	2920	0
204	20241011	175800	589521105	2920	2920	2920	2920	0
205	20241011	175700	589521105	2920	2920	2920	2920	0
206	20241011	175600	589521105	2920	2920	2920	2920	0
207	20241011	175500	589521105	2920	2920	2920	2920	0
208	20241011	175400	589521105	2920	2920	2920	2920	0
209	20241011	175300	589521105	2920	2920	2920	2920	0
210	20241011	175200	589521105	2920	2920	2920	2920	0
211	20241011	175100	589521105	2920	2920	2920	2920	0
212	20241011	175000	589521105	2920	2920	2920	2920	12730
213	20241011	174900	589521105	2920	2920	2920	2920	0
214	20241011	174800	589521105	2920	2920	2920	2920	0
215	20241011	174700	589521105	2920	2920	2920	2920	0
216	20241011	174600	589521105	2920	2920	2920	2920	0
217	20241011	174500	589521105	2920	2920	2920	2920	0
218	20241011	174400	589521105	2920	2920	2920	2920	0
219	20241011	174300	589521105	2920	2920	2920	2920	0
220	20241011	174200	589521105	2920	2920	2920	2920	0
221	20241011	174100	589521105	2920	2920	2920	2920	0
222	20241011	174000	589521105	2920	2920	2920	2920	0
223	20241011	173900	589521105	2920	2920	2920	2920	0
224	20241011	173800	589521105	2920	2920	2920	2920	0
225	20241011	173700	589521105	2920	2920	2920	2920	0
226	20241011	173600	589521105	2920	2920	2920	2920	0
227	20241011	173500	589521105	2920	2920	2920	2920	0
228	20241011	173400	589521105	2920	2920	2920	2920	0
229	20241011	173300	589521105	2920	2920	2920	2920	0
230	20241011	173200	589521105	2920	2920	2920	2920	0
231	20241011	173100	589521105	2920	2920	2920	2920	0
232	20241011	173000	589521105	2920	2920	2920	2920	0
233	20241011	172900	589521105	2920	2920	2920	2920	0
234	20241011	172800	589521105	2920	2920	2920	2920	0
235	20241011	172700	589521105	2920	2920	2920	2920	0
236	20241011	172600	589521105	2920	2920	2920	2920	0
237	20241011	172500	589521105	2920	2920	2920	2920	0
238	20241011	172400	589521105	2920	2920	2920	2920	0
239	20241011	172300	589521105	2920	2920	2920	2920	0
240	20241011	172200	589521105	2920	2920	2920	2920	0
241	20241011	172100	589521105	2920	2920	2920	2920	0
242	20241011	172000	589521105	2920	2920	2920	2920	12730
243	20241011	171900	589521105	2920	2920	2920	2920	0
244	20241011	171800	589521105	2920	2920	2920	2920	0
245	20241011	171700	589521105	2920	2920	2920	2920	0
246	20241011	171600	589521105	2920	2920	2920	2920	0
247	20241011	171500	589521105	2920	2920	2920	2920	0
248	20241011	171400	589521105	2920	2920	2920	2920	0
249	20241011	171300	589521105	2920	2920	2920	2920	0
250	20241011	171200	589521105	2920	2920	2920	2920	0
251	20241011	171100	589521105	2920	2920	2920	2920	0
252	20241011	171000	589521105	2920	2920	2920	2920	0
253	20241011	170900	589521105	2920	2920	2920	2920	0
254	20241011	170800	589521105	2920	2920	2920	2920	0
255	20241011	170700	589521105	2920	2920	2920	2920	0
256	20241011	170600	589521105	2920	2920	2920	2920	0
257	20241011	170500	589521105	2920	2920	2920	2920	0
258	20241011	170400	589521105	2920	2920	2920	2920	0
259	20241011	170300	589521105	2920	2920	2920	2920	0
260	20241011	170200	589521105	2920	2920	2920	2920	0
261	20241011	170100	589521105	2920	2920	2920	2920	0
262	20241011	170000	589521105	2920	2920	2920	2920	0
263	20241011	165900	589521105	2920	2920	2920	2920	0
264	20241011	165800	589521105	2920	2920	2920	2920	0
265	20241011	165700	589521105	2920	2920	2920	2920	0
266	20241011	165600	589521105	2920	2920	2920	2920	0
267	20241011	165500	589521105	2920	2920	2920	2920	0
268	20241011	165400	589521105	2920	2920	2920	2920	0
269	20241011	165300	589521105	2920	2920	2920	2920	0
270	20241011	165200	589521105	2920	2920	2920	2920	0
271	20241011	165100	589521105	2920	2920	2920	2920	0
272	20241011	165000	589521105	2920	2920	2920	2920	12730
273	20241011	164900	589521105	2920	2920	2920	2920	0
274	20241011	164800	589521105	2920	2920	2920	2920	0
275	20241011	164700	589521105	2920	2920	2920	2920	0
276	20241011	164600	589521105	2920	2920	2920	2920	0
277	20241011	164500	589521105	2920	2920	2920	2920	0
278	20241011	164400	589521105	2920	2920	2920	2920	0
279	20241011	164300	589521105	2920	2920	2920	2920	0
280	20241011	164200	589521105	2920	2920	2920	2920	0
281	20241011	164100	589521105	2920	2920	2920	2920	0
282	20241011	164000	589521105	2920	2920	2920	2920	0
283	20241011	163900	589521105	2920	2920	2920	2920	0
284	20241011	163800	589521105	2920	2920	2920	2920	0
285	20241011	163700	589521105	2920	2920	2920	2920	0
286	20241011	163600	589521105	2920	2920	2920	2920	0
287	20241011	163500	589521105	2920	2920	2920	2920	0
288	20241011	163400	589521105	2920	2920	2920	2920	0
289	20241011	163300	589521105	2920	2920	2920	2920	0
290	20241011	163200	589521105	2920	2920	2920	2920	0
291	20241011	163100	589521105	2920	2920	2920	2920	0
292	20241011	163000	589521105	2920	2920	2920	2920	0
293	20241011	162900	589521105	2920	2920	2920	2920	0
294	20241011	162800	589521105	2920	2920	2920	2920	0
295	20241011	162700	589521105	2920	2920	2920	2920	0
296	20241011	162600	589521105	2920	2920	2920	2920	0
297	20241011	162500	589521105	2920	2920	2920	2920	0
298	20241011	162400	589521105	2920	2920	2920	2920	0
299	20241011	162300	589521105	2920	2920	2920	2920	0
300	20241011	162200	589521105	2920	2920	2920	2920	0
301	20241011	162100	589521105	2920	2920	2920	2920	0
302	20241011	162000	589521105	2920	2920	2920	2920	12730
303	20241011	161900	589521105	2920	2920	2920	2920	0
304	20241011	161800	589521105	2920	2920	2920	2920	0
305	20241011	161700	589521105	2920	2920	2920	2920	0
306	20241011	161600	589521105	2920	2920	2920	2920	0
307	20241011	161500	589521105	2920	2920	2920	2920	0
308	20241011	161400	589521105	2920	2920	2920	2920	0
309	20241011	161300	589521105	2920	2920	2920	2920	0
310	20241011	161200	589521105	2920	2920	2920	2920	0
311	20241011	161100	589521105	2920	2920	2920	2920	0
312	20241011	161000	589521105	2920	2920	2920	2920	0
313	20241011	160900	589521105	2920	2920	2920	2920	0
314	20241011	160800	589521105	2920	2920	2920	2920	0
315	20241011	160700	589521105	2920	2920	2920	2920	0
316	20241011	160600	589521105	2920	2920	2920	2920	0
317	20241011	160500	589521105	2920	2920	2920	2920	0
318	20241011	160400	589521105	2920	2920	2920	2920	0
319	20241011	160300	589521105	2920	2920	2920	2920	0
320	20241011	160200	589521105	2920	2920	2920	2920	0
321	20241011	160100	589521105	2920	2920	2920	2920	0
322	20241011	160000	589521105	2920	2920	2920	2920	0
323	20241011	155900	589521105	2920	2920	2920	2920	0
324	20241011	155800	589521105	2920	2920	2920	2920	0
325	20241011	155700	589521105	2920	2920	2920	2920	0
326	20241011	155600	589521105	2920	2920	2920	2920	0
327	20241011	155500	589521105	2920	2920	2920	2920	0
328	20241011	155400	589521105	2920	2920	2920	2920	0
329	20241011	155300	589521105	2920	2920	2920	2920	0
330	20241011	155200	589521105	2920	2920	2920	2920	0
331	20241011	155100	589521105	2920	2920	2920	2920	0
332	20241011	155000	589521105	2920	2920	2920	2920	12730
333	20241011	154900	589521105	2920	2920	2920	2920	0
334	20241011	154800	589521105	2920	2920	2920	2920	0
335	20241011	154700	589521105	2920	2920	2920	2920	0
336	20241011	154600	589521105	2920	2920	2920	2920	0
337	20241011	154500	589521105	2920	2920	2920	2920	0
338	20241011	154400	589521105	2920	2920	2920	2920	0
339	20241011	154300	589521105	2920	2920	2920	2920	0
340	20241011	154200	589521105	2920	2920	2920	2920	0
341	20241011	154100	589521105	2920	2920	2920	2920	0
342	20241011	154000	589521105	2920	2920	2920	2920	0
343	20241011	153900	589521105	2920	2920	2920	2920	0
344	20241011	153800	589521105	2920	2920	2920	2920	0
345	20241011	153700	589521105	2920	2920	2920	2920	0
346	20241011	153600	589521105	2920	2920	2920	2920	0
347	20241011	153500	589521105	2920	2920	2920	2920	0
348	20241011	153400	589521105	2920	2920	2920	2920	0
349	20241011	153300	589521105	2920	2920	2920	2920	0
350	20241011	153200	589521105	2920	2920	2920	2920	0
351	20241011	153100	589521105	2920	2920	2920	2920	0
352	20241011	153000	589521105	2920	2920	2920	2920	12730
353	20241011	152900	552349505	2970	2970	2970	2970	0
354	20241011	152800	552349505	2970	2970	2970	2970	0
355	20241011	152700	552349505	2970	2970	2970	2970	0
356	20241011	152600	552349505	2970	2970	2970	2970	0
357	20241011	152500	552349505	2970	2970	2970	2970	0
358	20241011	152400	552349505	2970	2970	2970	2970	0
359	20241011	152300	552349505	2970	2970	2970	2970	0
360	20241011	152200	552349505	2970	2970	2970	2970	0
361	20241011	152100	552349505	2970	2970	2970	2970	0
362	20241011	152000	552349505	2970	2970	2970	2970	0
363	20241011	151900	552349505	2970	2975	2975	2970	145
364	20241011	151800	551918665	2975	2975	2980	2975	378
365	20241011	151700	550793915	2975	2975	2975	2970	648
366	20241011	151600	548868660	2975	2960	2980	2960	497
367	20241011	151500	547394930	2965	2965	2965	2960	467
368	20241011	151400	546011040	2955	2965	2965	2955	362
369	20241011	151300	544940120	2950	2965	2965	2950	308
370	20241011	151200	544028935	2960	2965	2965	2960	116
371	20241011	151100	543685525	2960	2960	2960	2960	672
372	20241011	151000	541696405	2960	2955	2960	2945	717
373	20241011	150900	539581365	2960	2960	2960	2960	39
374	20241011	150800	539465925	2960	2960	2960	2960	1
375	20241011	150700	539462965	2955	2955	2955	2955	700
376	20241011	150600	537394465	2960	2960	2960	2960	99
377	20241011	150500	537101425	2965	2960	2965	2960	2
378	20241011	150400	537095500	2965	2965	2965	2965	1
379	20241011	150300	537092535	2975	2975	2975	2975	1
380	20241011	150200	537089560	2960	2960	2960	2955	8
381	20241011	150100	537065885	2960	2960	2960	2960	817
382	20241011	150000	534647565	2960	2970	2970	2945	9187
383	20241011	145900	507519830	2970	2980	2980	2970	362
384	20241011	145800	506444255	2990	2990	2990	2990	0
385	20241011	145700	506444255	2990	2990	2990	2990	0
386	20241011	145600	506444255	2990	2990	2990	2990	0
387	20241011	145500	506444255	2990	2990	2990	2990	0
388	20241011	145400	506444255	2990	2990	2990	2990	1
389	20241011	145300	506441265	2980	2990	2990	2980	3
390	20241011	145200	506432310	2980	2980	2980	2980	6
391	20241011	145100	506414430	2985	2985	2985	2985	0
392	20241011	145000	506414430	2985	2985	2985	2985	337
393	20241011	144900	505408485	2970	2970	2970	2970	1
394	20241011	144800	505405515	2985	2985	2985	2985	0
395	20241011	144700	505405515	2985	2985	2985	2985	0
396	20241011	144600	505405515	2985	2975	2985	2975	266
397	20241011	144500	504614065	2990	2975	2990	2975	601
398	20241011	144400	502826075	2975	2995	2995	2975	956
399	20241011	144300	499973650	2990	2990	2990	2990	0
400	20241011	144200	499973650	2990	2990	2990	2990	100
401	20241011	144100	499674650	2990	2990	2990	2990	170
402	20241011	144000	499166350	3000	3000	3000	3000	0
403	20241011	143900	499166350	3000	3000	3000	3000	1
404	20241011	143800	499163350	2995	2995	2995	2995	4475
405	20241011	143700	485760725	3000	3000	3000	3000	1
406	20241011	143600	485757725	2995	2995	2995	2995	125
407	20241011	143500	485383350	3000	3000	3000	3000	19
408	20241011	143400	485326350	3005	3005	3005	3005	0
409	20241011	143300	485326350	3005	3000	3005	3000	13
410	20241011	143200	485287345	3005	3000	3005	3000	11
411	20241011	143100	485254340	3005	3005	3005	3005	3
412	20241011	143000	485245325	3010	3005	3010	3005	330
413	20241011	142900	484252840	3005	2995	3005	2995	401
414	20241011	142800	483048850	3000	3000	3000	3000	9
415	20241011	142700	483021850	3010	3010	3010	3010	1
416	20241011	142600	483018840	3005	2985	3005	2985	1540
417	20241011	142500	478415365	2975	2975	2975	2975	0
418	20241011	142400	478415365	2975	2975	2975	2975	518
419	20241011	142300	476874315	2985	2985	2985	2985	0
420	20241011	142200	476874315	2985	2975	2985	2975	186
421	20241011	142100	476320485	2975	2980	2980	2975	980
422	20241011	142000	473403395	2985	2985	2985	2985	7
423	20241011	141900	473382500	2985	2990	2990	2985	2530
424	20241011	141800	465830320	2990	2990	2990	2990	810
425	20241011	141700	463408420	2995	2990	2995	2990	618
426	20241011	141600	461560595	2990	2990	2990	2990	100
427	20241011	141500	461261595	2995	2995	2995	2995	0
428	20241011	141400	461261595	2995	2995	2995	2995	280
429	20241011	141300	460422995	2995	2995	2995	2995	1223
430	20241011	141200	456760110	3000	3000	3000	3000	0
431	20241011	141100	456760110	3000	3000	3005	3000	142
432	20241011	141000	456334060	3000	3000	3000	3000	11
433	20241011	140900	456301060	3000	3000	3000	2995	544
434	20241011	140800	454669210	3000	3005	3005	3000	526
435	20241011	140700	453091150	3005	3005	3010	3005	1018
436	20241011	140600	450031560	3005	3000	3015	3000	363
437	20241011	140500	448940125	3000	3000	3000	2990	1153
438	20241011	140400	445490905	3005	3020	3050	3000	10020
439	20241011	140300	415074175	3020	2995	3020	2995	3889
440	20241011	140200	403380670	2995	2990	2995	2970	2727
441	20241011	140100	395243325	2990	2990	2995	2965	7388
442	20241011	140000	373177135	3000	2980	3005	2980	7202
443	20241011	135900	351631920	2980	3045	3075	2950	16895
444	20241011	135800	300861790	3050	2980	3080	2955	27375
445	20241011	135700	217841230	2980	2970	2980	2965	1195
446	20241011	135600	214288855	2970	2945	2970	2945	4103
447	20241011	135500	202146050	2925	2925	2925	2925	285
448	20241011	135400	201312425	2950	2950	2950	2925	1066
449	20241011	135300	198169375	2945	2935	2945	2935	2000
450	20241011	135200	192285260	2935	2930	2935	2930	2000
451	20241011	135100	186420260	2920	2935	2935	2920	382
452	20241011	135000	185304800	2930	2930	2930	2930	10
453	20241011	134900	185275500	2935	2935	2935	2935	0
454	20241011	134800	185275500	2935	2935	2935	2935	14
455	20241011	134700	185234410	2920	2920	2920	2920	0
456	20241011	134600	185234410	2920	2920	2920	2920	25
457	20241011	134500	185161410	2920	2920	2920	2920	1
458	20241011	134400	185158490	2940	2940	2940	2940	0
459	20241011	134300	185158490	2940	2940	2940	2940	0
460	20241011	134200	185158490	2940	2940	2940	2940	0
461	20241011	134100	185158490	2940	2940	2940	2940	0
462	20241011	134000	185158490	2940	2940	2940	2940	0
463	20241011	133900	185158490	2940	2925	2945	2925	2198
464	20241011	133800	178701640	2925	2925	2925	2925	426
465	20241011	133700	177455590	2920	2920	2920	2920	0
466	20241011	133600	177455590	2920	2925	2930	2910	2795
467	20241011	133500	169313095	2920	2920	2920	2920	0
468	20241011	133400	169313095	2920	2920	2920	2920	1786
469	20241011	133300	164097975	2920	2920	2920	2920	1516
470	20241011	133200	159671255	2920	2920	2920	2920	500
471	20241011	133100	158211255	2920	2920	2920	2920	0
472	20241011	133000	158211255	2920	2920	2920	2920	0
473	20241011	132900	158211255	2920	2930	2930	2920	1526
474	20241011	132800	153747315	2925	2940	2940	2925	11111
475	20241011	132700	121162710	2940	2940	2940	2940	0
476	20241011	132600	121162710	2940	2940	2940	2940	0
477	20241011	132500	121162710	2940	2940	2940	2940	360
478	20241011	132400	120104310	2940	2940	2940	2940	0
479	20241011	132300	120104310	2940	2940	2940	2940	0
480	20241011	132200	120104310	2940	2940	2940	2940	0
481	20241011	132100	120104310	2940	2940	2940	2940	0
482	20241011	132000	120104310	2940	2940	2940	2940	0
483	20241011	131900	120104310	2940	2940	2940	2940	0
484	20241011	131800	120104310	2940	2940	2940	2940	1529
485	20241011	131700	115609050	2940	2940	2940	2940	664
486	20241011	131600	113656890	2940	2940	2940	2940	0
487	20241011	131500	113656890	2940	2940	2940	2940	0
488	20241011	131400	113656890	2940	2940	2940	2940	0
489	20241011	131300	113656890	2940	2940	2940	2940	0
490	20241011	131200	113656890	2940	2940	2940	2940	0
491	20241011	131100	113656890	2940	2940	2940	2940	1796
492	20241011	131000	108376650	2940	2940	2940	2940	400
493	20241011	130900	107200650	2940	2940	2940	2940	0
494	20241011	130800	107200650	2940	2940	2940	2940	0
495	20241011	130700	107200650	2940	2940	2940	2940	0
496	20241011	130600	107200650	2940	2940	2940	2940	0
497	20241011	130500	107200650	2940	2940	2940	2940	485
498	20241011	130400	105774750	2940	2940	2940	2940	360
499	20241011	130300	104716350	2950	2950	2950	2950	0
500	20241011	130200	104716350	2950	2950	2950	2950	0
501	20241011	130100	104716350	2950	2950	2950	2950	0
502	20241011	130000	104716350	2950	2950	2950	2950	0
503	20241011	125900	104716350	2950	2950	2950	2950	0
504	20241011	125800	104716350	2950	2950	2950	2950	0
505	20241011	125700	104716350	2950	2950	2950	2950	0
506	20241011	125600	104716350	2950	2950	2950	2950	1
507	20241011	125500	104713400	2945	2945	2945	2945	279
508	20241011	125400	103891745	2950	2950	2950	2950	0
509	20241011	125300	103891745	2950	2950	2950	2950	0
510	20241011	125200	103891745	2950	2945	2950	2945	100
511	20241011	125100	103596945	2950	2950	2950	2950	0
512	20241011	125000	103596945	2950	2950	2950	2950	0
513	20241011	124900	103596945	2950	2950	2950	2950	0
514	20241011	124800	103596945	2950	2950	2950	2950	184
515	20241011	124700	103054145	2940	2940	2940	2940	0
516	20241011	124600	103054145	2940	2945	2945	2940	1994
517	20241011	124500	97190550	2945	2955	2955	2945	380
518	20241011	124400	96070320	2955	2955	2955	2955	0
519	20241011	124300	96070320	2955	2955	2955	2955	0
520	20241011	124200	96070320	2955	2955	2955	2955	1
521	20241011	124100	96067365	2955	2955	2955	2955	0
522	20241011	124000	96067365	2955	2955	2955	2955	0
523	20241011	123900	96067365	2955	2955	2955	2955	0
524	20241011	123800	96067365	2955	2955	2955	2955	0
525	20241011	123700	96067365	2955	2955	2955	2955	0
526	20241011	123600	96067365	2955	2955	2955	2955	0
527	20241011	123500	96067365	2955	2955	2955	2955	1
528	20241011	123400	96064410	2945	2945	2945	2945	0
529	20241011	123300	96064410	2945	2950	2950	2945	370
530	20241011	123200	94974260	2955	2945	2955	2940	114
531	20241011	123100	94639035	2945	2945	2945	2945	0
532	20241011	123000	94639035	2945	2945	2945	2945	0
533	20241011	122900	94639035	2945	2945	2945	2945	0
534	20241011	122800	94639035	2945	2945	2955	2945	251
535	20241011	122700	93899830	2940	2945	2945	2940	581
536	20241011	122600	92191340	2955	2955	2955	2955	0
537	20241011	122500	92191340	2955	2955	2955	2955	0
538	20241011	122400	92191340	2955	2955	2955	2955	0
539	20241011	122300	92191340	2955	2955	2955	2955	0
540	20241011	122200	92191340	2955	2940	2955	2940	1017
541	20241011	122100	89201345	2940	2940	2940	2940	0
542	20241011	122000	89201345	2940	2940	2940	2940	0
543	20241011	121900	89201345	2940	2940	2940	2940	0
544	20241011	121800	89201345	2940	2945	2945	2940	220
545	20241011	121700	88553950	2955	2955	2955	2955	0
546	20241011	121600	88553950	2955	2955	2955	2955	0
547	20241011	121500	88553950	2955	2955	2955	2955	0
548	20241011	121400	88553950	2955	2955	2955	2955	1
549	20241011	121300	88550995	2945	2945	2945	2945	0
550	20241011	121200	88550995	2945	2945	2945	2945	319
551	20241011	121100	87611540	2945	2945	2945	2945	240
552	20241011	121000	86904740	2945	2945	2945	2945	0
553	20241011	120900	86904740	2945	2945	2945	2945	0
554	20241011	120800	86904740	2945	2945	2945	2945	1523
555	20241011	120700	82419505	2945	2945	2945	2945	350
556	20241011	120600	81388755	2955	2955	2955	2955	0
557	20241011	120500	81388755	2955	2955	2955	2955	0
558	20241011	120400	81388755	2955	2955	2955	2955	0
559	20241011	120300	81388755	2955	2955	2955	2955	1
560	20241011	120200	81385800	2945	2945	2945	2945	0
561	20241011	120100	81385800	2945	2945	2945	2945	0
562	20241011	120000	81385800	2945	2945	2945	2945	0
563	20241011	115900	81385800	2945	2945	2945	2945	0
564	20241011	115800	81385800	2945	2945	2945	2945	310
565	20241011	115700	80472850	2950	2950	2950	2950	0
566	20241011	115600	80472850	2950	2950	2950	2950	5
567	20241011	115500	80458100	2950	2950	2950	2950	30
568	20241011	115400	80369600	2960	2960	2960	2960	0
569	20241011	115300	80369600	2960	2960	2960	2960	2
570	20241011	115200	80363680	2945	2960	2960	2945	706
571	20241011	115100	78283140	2950	2950	2950	2950	0
572	20241011	115000	78283140	2950	2950	2950	2950	210
573	20241011	114900	77663640	2960	2960	2960	2960	0
574	20241011	114800	77663640	2960	2960	2960	2960	0
575	20241011	114700	77663640	2960	2960	2960	2960	0
576	20241011	114600	77663640	2960	2950	2960	2950	266
577	20241011	114500	76878930	2960	2960	2960	2960	0
578	20241011	114400	76878930	2960	2960	2960	2960	0
579	20241011	114300	76878930	2960	2960	2960	2960	34
580	20241011	114200	76778290	2960	2955	2960	2955	2
581	20241011	114100	76772375	2950	2955	2955	2950	271
582	20241011	114000	75972920	2960	2960	2960	2960	1
583	20241011	113900	75969960	2965	2965	2965	2965	0
584	20241011	113800	75969960	2965	2965	2965	2965	1
585	20241011	113700	75966995	2960	2950	2960	2945	923
586	20241011	113600	73243640	2960	2960	2960	2960	0
587	20241011	113500	73243640	2960	2960	2960	2960	0
588	20241011	113400	73243640	2960	2960	2960	2960	0
589	20241011	113300	73243640	2960	2960	2960	2960	0
590	20241011	113200	73243640	2960	2960	2960	2960	0
591	20241011	113100	73243640	2960	2960	2960	2960	1
592	20241011	113000	73240680	2950	2950	2950	2950	115
593	20241011	112900	72901430	2960	2960	2960	2960	0
594	20241011	112800	72901430	2960	2960	2960	2960	0
595	20241011	112700	72901430	2960	2960	2960	2960	2
596	20241011	112600	72895510	2955	2955	2955	2955	7
597	20241011	112500	72874825	2955	2955	2955	2955	3
598	20241011	112400	72865960	2960	2960	2960	2960	0
599	20241011	112300	72865960	2960	2960	2960	2960	37
600	20241011	112200	72756440	2965	2965	2965	2965	0
601	20241011	112100	72756440	2965	2965	2965	2965	0
602	20241011	112000	72756440	2965	2965	2965	2965	0
603	20241011	111900	72756440	2965	2965	2965	2965	0
604	20241011	111800	72756440	2965	2965	2965	2965	1
605	20241011	111700	72753475	2950	2950	2950	2950	0
606	20241011	111600	72753475	2950	2950	2950	2950	0
607	20241011	111500	72753475	2950	2950	2950	2950	0
608	20241011	111400	72753475	2950	2955	2955	2950	131
609	20241011	111300	72366685	2965	2960	2965	2960	51
610	20241011	111200	72215720	2955	2955	2955	2955	1
611	20241011	111100	72212765	2955	2955	2955	2955	0
612	20241011	111000	72212765	2955	2955	2955	2955	131
613	20241011	110900	71825660	2960	2960	2960	2960	0
614	20241011	110800	71825660	2960	2960	2960	2960	0
615	20241011	110700	71825660	2960	2960	2960	2960	74
616	20241011	110600	71606620	2970	2970	2970	2970	0
617	20241011	110500	71606620	2970	2960	2970	2960	27
618	20241011	110400	71526690	2965	2965	2965	2965	0
619	20241011	110300	71526690	2965	2960	2965	2960	501
620	20241011	110200	70043725	2960	2960	2960	2960	240
621	20241011	110100	69333325	2960	2960	2960	2960	0
622	20241011	110000	69333325	2960	2960	2960	2960	0
623	20241011	105900	69333325	2960	2960	2960	2960	0
624	20241011	105800	69333325	2960	2960	2960	2960	1
625	20241011	105700	69330365	2950	2950	2950	2950	353
626	20241011	105600	68289015	2960	2960	2960	2960	1
627	20241011	105500	68286055	2950	2950	2950	2950	260
628	20241011	105400	67519055	2960	2960	2960	2960	0
629	20241011	105300	67519055	2960	2960	2960	2960	0
630	20241011	105200	67519055	2960	2960	2960	2960	0
631	20241011	105100	67519055	2960	2960	2960	2960	0
632	20241011	105000	67519055	2960	2960	2960	2960	0
633	20241011	104900	67519055	2960	2960	2960	2960	1
634	20241011	104800	67516095	2950	2950	2950	2950	0
635	20241011	104700	67516095	2950	2950	2950	2950	62
636	20241011	104600	67333195	2960	2960	2960	2960	1
637	20241011	104500	67330235	2950	2950	2950	2950	72
638	20241011	104400	67117835	2960	2960	2960	2960	20
639	20241011	104300	67058635	2950	2950	2950	2950	303
640	20241011	104200	66164785	2960	2960	2960	2960	0
641	20241011	104100	66164785	2960	2960	2960	2960	0
642	20241011	104000	66164785	2960	2945	2960	2945	745
643	20241011	103900	63970745	2960	2960	2960	2960	0
644	20241011	103800	63970745	2960	2960	2960	2960	59
645	20241011	103700	63796105	2960	2960	2960	2960	0
646	20241011	103600	63796105	2960	2960	2960	2960	0
647	20241011	103500	63796105	2960	2960	2960	2960	0
648	20241011	103400	63796105	2960	2960	2960	2960	17
649	20241011	103300	63745785	2960	2960	2960	2960	0
650	20241011	103200	63745785	2960	2960	2960	2960	100
651	20241011	103100	63449785	2960	2960	2960	2960	1
652	20241011	103000	63446825	2945	2945	2945	2945	0
653	20241011	102900	63446825	2945	2945	2945	2945	169
654	20241011	102800	62949120	2960	2960	2960	2960	0
655	20241011	102700	62949120	2960	2960	2960	2960	0
656	20241011	102600	62949120	2960	2960	2960	2960	0
657	20241011	102500	62949120	2960	2960	2960	2960	1
658	20241011	102400	62946160	2945	2950	2950	2945	488
659	20241011	102300	61508340	2950	2945	2950	2945	602
660	20241011	102200	59735445	2950	2950	2950	2950	11
661	20241011	102100	59702995	2960	2960	2960	2960	0
662	20241011	102000	59702995	2960	2960	2960	2960	0
663	20241011	101900	59702995	2960	2960	2960	2960	1
664	20241011	101800	59700035	2955	2945	2960	2945	322
665	20241011	101700	58751720	2960	2960	2960	2960	1
666	20241011	101600	58748760	2945	2950	2950	2945	580
667	20241011	101500	57040525	2970	2970	2970	2970	0
668	20241011	101400	57040525	2970	2970	2970	2970	0
669	20241011	101300	57040525	2970	2970	2970	2970	0
670	20241011	101200	57040525	2970	2970	2970	2970	0
671	20241011	101100	57040525	2970	2970	2970	2970	0
672	20241011	101000	57040525	2970	2970	2970	2970	0
673	20241011	100900	57040525	2970	2970	2970	2970	1
674	20241011	100800	57037555	2950	2955	2955	2950	226
675	20241011	100700	56370725	2970	2970	2970	2970	2
676	20241011	100600	56364785	2970	2970	2970	2970	0
677	20241011	100500	56364785	2970	2955	2970	2955	75
678	20241011	100400	56143145	2955	2950	2955	2950	411
679	20241011	100300	54929940	2955	2955	2955	2955	0
680	20241011	100200	54929940	2955	2955	2955	2955	0
681	20241011	100100	54929940	2955	2955	2955	2955	1
682	20241011	100000	54926985	2940	2945	2945	2940	27
683	20241011	095900	54847510	2945	2945	2945	2945	0
684	20241011	095800	54847510	2945	2945	2945	2945	0
685	20241011	095700	54847510	2945	2950	2950	2945	1002
686	20241011	095600	51896565	2970	2970	2970	2970	1
687	20241011	095500	51893595	2950	2950	2950	2950	200
688	20241011	095400	51303595	2955	2955	2955	2955	100
689	20241011	095300	51008095	2970	2970	2970	2970	1
690	20241011	095200	51005125	2955	2955	2960	2955	650
691	20241011	095100	49083640	2940	2940	2940	2940	0
692	20241011	095000	49083640	2940	2940	2940	2940	0
693	20241011	094900	49083640	2940	2940	2940	2940	0
694	20241011	094800	49083640	2940	2940	2940	2940	0
695	20241011	094700	49083640	2940	2950	2950	2940	295
696	20241011	094600	48215130	2955	2955	2955	2955	0
697	20241011	094500	48215130	2955	2955	2955	2955	0
698	20241011	094400	48215130	2955	2950	2955	2940	1040
699	20241011	094300	45153345	2950	2950	2950	2950	16
700	20241011	094200	45106145	2950	2950	2950	2950	46
701	20241011	094100	44970445	2950	2950	2950	2950	0
702	20241011	094000	44970445	2950	2950	2950	2950	5
703	20241011	093900	44955695	2950	2950	2950	2950	1
704	20241011	093800	44952745	2940	2940	2940	2940	0
705	20241011	093700	44952745	2940	2940	2940	2940	400
706	20241011	093600	43776745	2940	2940	2940	2940	10
707	20241011	093500	43747345	2945	2945	2945	2945	0
708	20241011	093400	43747345	2945	2945	2950	2945	206
709	20241011	093300	43140320	2945	2945	2945	2945	243
710	20241011	093200	42424685	2935	2935	2935	2935	500
711	20241011	093100	40957185	2940	2940	2940	2940	150
712	20241011	093000	40516185	2945	2945	2945	2935	511
713	20241011	092900	39016290	2935	2935	2935	2935	0
714	20241011	092800	39016290	2935	2935	2935	2935	1
715	20241011	092700	39013355	2940	2940	2940	2940	403
716	20241011	092600	37828535	2940	2940	2940	2940	500
717	20241011	092500	36358535	2940	2940	2940	2940	400
718	20241011	092400	35182535	2940	2940	2950	2940	346
719	20241011	092300	34165285	2945	2945	2945	2945	7
720	20241011	092200	34144670	2955	2955	2955	2955	1
721	20241011	092100	34141715	2945	2945	2945	2945	281
722	20241011	092000	33314170	2945	2945	2945	2945	214
723	20241011	091900	32683940	2950	2950	2950	2950	0
724	20241011	091800	32683940	2950	2955	2955	2950	428
725	20241011	091700	31421335	2950	2950	2950	2950	0
726	20241011	091600	31421335	2950	2955	2955	2950	214
727	20241011	091500	30789965	2950	2950	2950	2950	10
728	20241011	091400	30760465	2950	2950	2950	2950	0
729	20241011	091300	30760465	2950	2950	2950	2950	1579
730	20241011	091200	26102415	2950	2950	2950	2950	0
731	20241011	091100	26102415	2950	2955	2955	2950	1007
732	20241011	091000	23130715	2955	2975	2975	2955	341
733	20241011	090900	22122655	2975	2975	2975	2975	0
734	20241011	090800	22122655	2975	2975	2975	2975	0
735	20241011	090700	22122655	2975	2970	2975	2970	136
736	20241011	090600	21718060	2975	2960	2975	2960	339
737	20241011	090500	20709555	2960	2970	2970	2960	502
738	20241011	090400	19218625	2970	2970	2970	2970	0
739	20241011	090300	19218625	2970	2970	2970	2970	1
740	20241011	090200	19215655	2970	2970	2970	2970	212
741	20241011	090100	18586015	2970	3005	3005	2950	1816
742	20241011	090000	13208480	3005	2945	3005	2945	4478