KissMeData/310200/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211100	260683250	2910	2910	2910	2910	557
3	20241017	211000	260683250	2910	2910	2910	2910	0
4	20241017	210900	260683250	2910	2910	2910	2910	0
5	20241017	210800	260683250	2910	2910	2910	2910	0
6	20241017	210700	260683250	2910	2910	2910	2910	0
7	20241017	210600	260683250	2910	2910	2910	2910	0
8	20241017	210500	260683250	2910	2910	2910	2910	0
9	20241017	210400	260683250	2910	2910	2910	2910	0
10	20241017	210300	260683250	2910	2910	2910	2910	0
11	20241017	210200	260683250	2910	2910	2910	2910	0
12	20241017	210100	260683250	2910	2910	2910	2910	0
13	20241017	210000	260683250	2910	2910	2910	2910	0
14	20241017	205900	260683250	2910	2910	2910	2910	0
15	20241017	205800	260683250	2910	2910	2910	2910	0
16	20241017	205700	260683250	2910	2910	2910	2910	0
17	20241017	205600	260683250	2910	2910	2910	2910	0
18	20241017	205500	260683250	2910	2910	2910	2910	0
19	20241017	205400	260683250	2910	2910	2910	2910	0
20	20241017	205300	260683250	2910	2910	2910	2910	0
21	20241017	205200	260683250	2910	2910	2910	2910	0
22	20241017	205100	260683250	2910	2910	2910	2910	0
23	20241017	205000	260683250	2910	2910	2910	2910	0
24	20241017	204900	260683250	2910	2910	2910	2910	0
25	20241017	204800	260683250	2910	2910	2910	2910	0
26	20241017	204700	260683250	2910	2910	2910	2910	0
27	20241017	204600	260683250	2910	2910	2910	2910	0
28	20241017	204500	260683250	2910	2910	2910	2910	0
29	20241017	204400	260683250	2910	2910	2910	2910	0
30	20241017	204300	260683250	2910	2910	2910	2910	0
31	20241017	204200	260683250	2910	2910	2910	2910	0
32	20241017	204100	260683250	2910	2910	2910	2910	557
33	20241017	204000	260683250	2910	2910	2910	2910	0
34	20241017	203900	260683250	2910	2910	2910	2910	0
35	20241017	203800	260683250	2910	2910	2910	2910	0
36	20241017	203700	260683250	2910	2910	2910	2910	0
37	20241017	203600	260683250	2910	2910	2910	2910	0
38	20241017	203500	260683250	2910	2910	2910	2910	0
39	20241017	203400	260683250	2910	2910	2910	2910	0
40	20241017	203300	260683250	2910	2910	2910	2910	0
41	20241017	203200	260683250	2910	2910	2910	2910	0
42	20241017	203100	260683250	2910	2910	2910	2910	0
43	20241017	203000	260683250	2910	2910	2910	2910	0
44	20241017	202900	260683250	2910	2910	2910	2910	0
45	20241017	202800	260683250	2910	2910	2910	2910	0
46	20241017	202700	260683250	2910	2910	2910	2910	0
47	20241017	202600	260683250	2910	2910	2910	2910	0
48	20241017	202500	260683250	2910	2910	2910	2910	0
49	20241017	202400	260683250	2910	2910	2910	2910	0
50	20241017	202300	260683250	2910	2910	2910	2910	0
51	20241017	202200	260683250	2910	2910	2910	2910	0
52	20241017	202100	260683250	2910	2910	2910	2910	0
53	20241017	202000	260683250	2910	2910	2910	2910	0
54	20241017	201900	260683250	2910	2910	2910	2910	0
55	20241017	201800	260683250	2910	2910	2910	2910	0
56	20241017	201700	260683250	2910	2910	2910	2910	0
57	20241017	201600	260683250	2910	2910	2910	2910	0
58	20241017	201500	260683250	2910	2910	2910	2910	0
59	20241017	201400	260683250	2910	2910	2910	2910	0
60	20241017	201300	260683250	2910	2910	2910	2910	0
61	20241017	201200	260683250	2910	2910	2910	2910	0
62	20241017	201100	260683250	2910	2910	2910	2910	557
63	20241017	201000	260683250	2910	2910	2910	2910	0
64	20241017	200900	260683250	2910	2910	2910	2910	0
65	20241017	200800	260683250	2910	2910	2910	2910	0
66	20241017	200700	260683250	2910	2910	2910	2910	0
67	20241017	200600	260683250	2910	2910	2910	2910	0
68	20241017	200500	260683250	2910	2910	2910	2910	0
69	20241017	200400	260683250	2910	2910	2910	2910	0
70	20241017	200300	260683250	2910	2910	2910	2910	0
71	20241017	200200	260683250	2910	2910	2910	2910	0
72	20241017	200100	260683250	2910	2910	2910	2910	0
73	20241017	200000	260683250	2910	2910	2910	2910	0
74	20241017	195900	260683250	2910	2910	2910	2910	0
75	20241017	195800	260683250	2910	2910	2910	2910	0
76	20241017	195700	260683250	2910	2910	2910	2910	0
77	20241017	195600	260683250	2910	2910	2910	2910	0
78	20241017	195500	260683250	2910	2910	2910	2910	0
79	20241017	195400	260683250	2910	2910	2910	2910	0
80	20241017	195300	260683250	2910	2910	2910	2910	0
81	20241017	195200	260683250	2910	2910	2910	2910	0
82	20241017	195100	260683250	2910	2910	2910	2910	0
83	20241017	195000	260683250	2910	2910	2910	2910	0
84	20241017	194900	260683250	2910	2910	2910	2910	0
85	20241017	194800	260683250	2910	2910	2910	2910	0
86	20241017	194700	260683250	2910	2910	2910	2910	0
87	20241017	194600	260683250	2910	2910	2910	2910	0
88	20241017	194500	260683250	2910	2910	2910	2910	0
89	20241017	194400	260683250	2910	2910	2910	2910	0
90	20241017	194300	260683250	2910	2910	2910	2910	0
91	20241017	194200	260683250	2910	2910	2910	2910	0
92	20241017	194100	260683250	2910	2910	2910	2910	557
93	20241017	194000	260683250	2910	2910	2910	2910	0
94	20241017	193900	260683250	2910	2910	2910	2910	0
95	20241017	193800	260683250	2910	2910	2910	2910	0
96	20241017	193700	260683250	2910	2910	2910	2910	0
97	20241017	193600	260683250	2910	2910	2910	2910	0
98	20241017	193500	260683250	2910	2910	2910	2910	0
99	20241017	193400	260683250	2910	2910	2910	2910	0
100	20241017	193300	260683250	2910	2910	2910	2910	0
101	20241017	193200	260683250	2910	2910	2910	2910	0
102	20241017	193100	260683250	2910	2910	2910	2910	0
103	20241017	193000	260683250	2910	2910	2910	2910	0
104	20241017	192900	260683250	2910	2910	2910	2910	0
105	20241017	192800	260683250	2910	2910	2910	2910	0
106	20241017	192700	260683250	2910	2910	2910	2910	0
107	20241017	192600	260683250	2910	2910	2910	2910	0
108	20241017	192500	260683250	2910	2910	2910	2910	0
109	20241017	192400	260683250	2910	2910	2910	2910	0
110	20241017	192300	260683250	2910	2910	2910	2910	0
111	20241017	192200	260683250	2910	2910	2910	2910	0
112	20241017	192100	260683250	2910	2910	2910	2910	0
113	20241017	192000	260683250	2910	2910	2910	2910	0
114	20241017	191900	260683250	2910	2910	2910	2910	0
115	20241017	191800	260683250	2910	2910	2910	2910	0
116	20241017	191700	260683250	2910	2910	2910	2910	0
117	20241017	191600	260683250	2910	2910	2910	2910	0
118	20241017	191500	260683250	2910	2910	2910	2910	0
119	20241017	191400	260683250	2910	2910	2910	2910	0
120	20241017	191300	260683250	2910	2910	2910	2910	0
121	20241017	191200	260683250	2910	2910	2910	2910	0
122	20241017	191100	260683250	2910	2910	2910	2910	557
123	20241017	191000	260683250	2910	2910	2910	2910	0
124	20241017	190900	260683250	2910	2910	2910	2910	0
125	20241017	190800	260683250	2910	2910	2910	2910	0
126	20241017	190700	260683250	2910	2910	2910	2910	0
127	20241017	190600	260683250	2910	2910	2910	2910	0
128	20241017	190500	260683250	2910	2910	2910	2910	0
129	20241017	190400	260683250	2910	2910	2910	2910	0
130	20241017	190300	260683250	2910	2910	2910	2910	0
131	20241017	190200	260683250	2910	2910	2910	2910	0
132	20241017	190100	260683250	2910	2910	2910	2910	0
133	20241017	190000	260683250	2910	2910	2910	2910	0
134	20241017	185900	260683250	2910	2910	2910	2910	0
135	20241017	185800	260683250	2910	2910	2910	2910	0
136	20241017	185700	260683250	2910	2910	2910	2910	0
137	20241017	185600	260683250	2910	2910	2910	2910	0
138	20241017	185500	260683250	2910	2910	2910	2910	0
139	20241017	185400	260683250	2910	2910	2910	2910	0
140	20241017	185300	260683250	2910	2910	2910	2910	0
141	20241017	185200	260683250	2910	2910	2910	2910	0
142	20241017	185100	260683250	2910	2910	2910	2910	0
143	20241017	185000	260683250	2910	2910	2910	2910	0
144	20241017	184900	260683250	2910	2910	2910	2910	0
145	20241017	184800	260683250	2910	2910	2910	2910	0
146	20241017	184700	260683250	2910	2910	2910	2910	0
147	20241017	184600	260683250	2910	2910	2910	2910	0
148	20241017	184500	260683250	2910	2910	2910	2910	0
149	20241017	184400	260683250	2910	2910	2910	2910	0
150	20241017	184300	260683250	2910	2910	2910	2910	0
151	20241017	184200	260683250	2910	2910	2910	2910	0
152	20241017	184100	260683250	2910	2910	2910	2910	557
153	20241017	184000	260683250	2910	2910	2910	2910	0
154	20241017	183900	260683250	2910	2910	2910	2910	0
155	20241017	183800	260683250	2910	2910	2910	2910	0
156	20241017	183700	260683250	2910	2910	2910	2910	0
157	20241017	183600	260683250	2910	2910	2910	2910	0
158	20241017	183500	260683250	2910	2910	2910	2910	0
159	20241017	183400	260683250	2910	2910	2910	2910	0
160	20241017	183300	260683250	2910	2910	2910	2910	0
161	20241017	183200	260683250	2910	2910	2910	2910	0
162	20241017	183100	260683250	2910	2910	2910	2910	0
163	20241017	183000	260683250	2910	2910	2910	2910	0
164	20241017	182900	260683250	2910	2910	2910	2910	0
165	20241017	182800	260683250	2910	2910	2910	2910	0
166	20241017	182700	260683250	2910	2910	2910	2910	0
167	20241017	182600	260683250	2910	2910	2910	2910	0
168	20241017	182500	260683250	2910	2910	2910	2910	0
169	20241017	182400	260683250	2910	2910	2910	2910	0
170	20241017	182300	260683250	2910	2910	2910	2910	0
171	20241017	182200	260683250	2910	2910	2910	2910	0
172	20241017	182100	260683250	2910	2910	2910	2910	0
173	20241017	182000	260683250	2910	2910	2910	2910	0
174	20241017	181900	260683250	2910	2910	2910	2910	0
175	20241017	181800	260683250	2910	2910	2910	2910	0
176	20241017	181700	260683250	2910	2910	2910	2910	0
177	20241017	181600	260683250	2910	2910	2910	2910	0
178	20241017	181500	260683250	2910	2910	2910	2910	0
179	20241017	181400	260683250	2910	2910	2910	2910	0
180	20241017	181300	260683250	2910	2910	2910	2910	0
181	20241017	181200	260683250	2910	2910	2910	2910	0
182	20241017	181100	260683250	2910	2910	2910	2910	557
183	20241017	181000	260683250	2910	2910	2910	2910	0
184	20241017	180900	260683250	2910	2910	2910	2910	0
185	20241017	180800	260683250	2910	2910	2910	2910	0
186	20241017	180700	260683250	2910	2910	2910	2910	0
187	20241017	180600	260683250	2910	2910	2910	2910	0
188	20241017	180500	260683250	2910	2910	2910	2910	0
189	20241017	180400	260683250	2910	2910	2910	2910	0
190	20241017	180300	260683250	2910	2910	2910	2910	0
191	20241017	180200	260683250	2910	2910	2910	2910	0
192	20241017	180100	260683250	2910	2910	2910	2910	0
193	20241017	180000	260683250	2910	2910	2910	2910	0
194	20241017	175900	260683250	2910	2910	2910	2910	0
195	20241017	175800	260683250	2910	2910	2910	2910	0
196	20241017	175700	260683250	2910	2910	2910	2910	0
197	20241017	175600	260683250	2910	2910	2910	2910	0
198	20241017	175500	260683250	2910	2910	2910	2910	0
199	20241017	175400	260683250	2910	2910	2910	2910	0
200	20241017	175300	260683250	2910	2910	2910	2910	0
201	20241017	175200	260683250	2910	2910	2910	2910	0
202	20241017	175100	260683250	2910	2910	2910	2910	0
203	20241017	175000	260683250	2910	2910	2910	2910	0
204	20241017	174900	260683250	2910	2910	2910	2910	0
205	20241017	174800	260683250	2910	2910	2910	2910	0
206	20241017	174700	260683250	2910	2910	2910	2910	0
207	20241017	174600	260683250	2910	2910	2910	2910	0
208	20241017	174500	260683250	2910	2910	2910	2910	0
209	20241017	174400	260683250	2910	2910	2910	2910	0
210	20241017	174300	260683250	2910	2910	2910	2910	0
211	20241017	174200	260683250	2910	2910	2910	2910	0
212	20241017	174100	260683250	2910	2910	2910	2910	557
213	20241017	174000	260683250	2910	2910	2910	2910	0
214	20241017	173900	260683250	2910	2910	2910	2910	0
215	20241017	173800	260683250	2910	2910	2910	2910	0
216	20241017	173700	260683250	2910	2910	2910	2910	0
217	20241017	173600	260683250	2910	2910	2910	2910	0
218	20241017	173500	260683250	2910	2910	2910	2910	0
219	20241017	173400	260683250	2910	2910	2910	2910	0
220	20241017	173300	260683250	2910	2910	2910	2910	0
221	20241017	173200	260683250	2910	2910	2910	2910	0
222	20241017	173100	260683250	2910	2910	2910	2910	0
223	20241017	173000	260683250	2910	2910	2910	2910	0
224	20241017	172900	260683250	2910	2910	2910	2910	0
225	20241017	172800	260683250	2910	2910	2910	2910	0
226	20241017	172700	260683250	2910	2910	2910	2910	0
227	20241017	172600	260683250	2910	2910	2910	2910	0
228	20241017	172500	260683250	2910	2910	2910	2910	0
229	20241017	172400	260683250	2910	2910	2910	2910	0
230	20241017	172300	260683250	2910	2910	2910	2910	0
231	20241017	172200	260683250	2910	2910	2910	2910	0
232	20241017	172100	260683250	2910	2910	2910	2910	0
233	20241017	172000	260683250	2910	2910	2910	2910	0
234	20241017	171900	260683250	2910	2910	2910	2910	0
235	20241017	171800	260683250	2910	2910	2910	2910	0
236	20241017	171700	260683250	2910	2910	2910	2910	0
237	20241017	171600	260683250	2910	2910	2910	2910	0
238	20241017	171500	260683250	2910	2910	2910	2910	0
239	20241017	171400	260683250	2910	2910	2910	2910	0
240	20241017	171300	260683250	2910	2910	2910	2910	0
241	20241017	171200	260683250	2910	2910	2910	2910	0
242	20241017	171100	260683250	2910	2910	2910	2910	557
243	20241017	171000	260683250	2910	2910	2910	2910	0
244	20241017	170900	260683250	2910	2910	2910	2910	0
245	20241017	170800	260683250	2910	2910	2910	2910	0
246	20241017	170700	260683250	2910	2910	2910	2910	0
247	20241017	170600	260683250	2910	2910	2910	2910	0
248	20241017	170500	260683250	2910	2910	2910	2910	0
249	20241017	170400	260683250	2910	2910	2910	2910	0
250	20241017	170300	260683250	2910	2910	2910	2910	0
251	20241017	170200	260683250	2910	2910	2910	2910	0
252	20241017	170100	260683250	2910	2910	2910	2910	0
253	20241017	170000	260683250	2910	2910	2910	2910	0
254	20241017	165900	260683250	2910	2910	2910	2910	0
255	20241017	165800	260683250	2910	2910	2910	2910	0
256	20241017	165700	260683250	2910	2910	2910	2910	0
257	20241017	165600	260683250	2910	2910	2910	2910	0
258	20241017	165500	260683250	2910	2910	2910	2910	0
259	20241017	165400	260683250	2910	2910	2910	2910	0
260	20241017	165300	260683250	2910	2910	2910	2910	0
261	20241017	165200	260683250	2910	2910	2910	2910	0
262	20241017	165100	260683250	2910	2910	2910	2910	0
263	20241017	165000	260683250	2910	2910	2910	2910	0
264	20241017	164900	260683250	2910	2910	2910	2910	0
265	20241017	164800	260683250	2910	2910	2910	2910	0
266	20241017	164700	260683250	2910	2910	2910	2910	0
267	20241017	164600	260683250	2910	2910	2910	2910	0
268	20241017	164500	260683250	2910	2910	2910	2910	0
269	20241017	164400	260683250	2910	2910	2910	2910	0
270	20241017	164300	260683250	2910	2910	2910	2910	0
271	20241017	164200	260683250	2910	2910	2910	2910	0
272	20241017	164100	260683250	2910	2910	2910	2910	557
273	20241017	164000	260683250	2910	2910	2910	2910	0
274	20241017	163900	260683250	2910	2910	2910	2910	0
275	20241017	163800	260683250	2910	2910	2910	2910	0
276	20241017	163700	260683250	2910	2910	2910	2910	0
277	20241017	163600	260683250	2910	2910	2910	2910	0
278	20241017	163500	260683250	2910	2910	2910	2910	0
279	20241017	163400	260683250	2910	2910	2910	2910	0
280	20241017	163300	260683250	2910	2910	2910	2910	0
281	20241017	163200	260683250	2910	2910	2910	2910	0
282	20241017	163100	260683250	2910	2910	2910	2910	0
283	20241017	163000	260683250	2910	2910	2910	2910	0
284	20241017	162900	260683250	2910	2910	2910	2910	0
285	20241017	162800	260683250	2910	2910	2910	2910	0
286	20241017	162700	260683250	2910	2910	2910	2910	0
287	20241017	162600	260683250	2910	2910	2910	2910	0
288	20241017	162500	260683250	2910	2910	2910	2910	0
289	20241017	162400	260683250	2910	2910	2910	2910	0
290	20241017	162300	260683250	2910	2910	2910	2910	0
291	20241017	162200	260683250	2910	2910	2910	2910	0
292	20241017	162100	260683250	2910	2910	2910	2910	0
293	20241017	162000	260683250	2910	2910	2910	2910	0
294	20241017	161900	260683250	2910	2910	2910	2910	0
295	20241017	161800	260683250	2910	2910	2910	2910	0
296	20241017	161700	260683250	2910	2910	2910	2910	0
297	20241017	161600	260683250	2910	2910	2910	2910	0
298	20241017	161500	260683250	2910	2910	2910	2910	0
299	20241017	161400	260683250	2910	2910	2910	2910	0
300	20241017	161300	260683250	2910	2910	2910	2910	0
301	20241017	161200	260683250	2910	2910	2910	2910	0
302	20241017	161100	260683250	2910	2910	2910	2910	557
303	20241017	161000	260683250	2910	2910	2910	2910	0
304	20241017	160900	260683250	2910	2910	2910	2910	0
305	20241017	160800	260683250	2910	2910	2910	2910	0
306	20241017	160700	260683250	2910	2910	2910	2910	0
307	20241017	160600	260683250	2910	2910	2910	2910	0
308	20241017	160500	260683250	2910	2910	2910	2910	0
309	20241017	160400	260683250	2910	2910	2910	2910	0
310	20241017	160300	260683250	2910	2910	2910	2910	0
311	20241017	160200	260683250	2910	2910	2910	2910	0
312	20241017	160100	260683250	2910	2910	2910	2910	0
313	20241017	160000	260683250	2910	2910	2910	2910	0
314	20241017	155900	260683250	2910	2910	2910	2910	0
315	20241017	155800	260683250	2910	2910	2910	2910	0
316	20241017	155700	260683250	2910	2910	2910	2910	0
317	20241017	155600	260683250	2910	2910	2910	2910	0
318	20241017	155500	260683250	2910	2910	2910	2910	0
319	20241017	155400	260683250	2910	2910	2910	2910	0
320	20241017	155300	260683250	2910	2910	2910	2910	0
321	20241017	155200	260683250	2910	2910	2910	2910	0
322	20241017	155100	260683250	2910	2910	2910	2910	0
323	20241017	155000	260683250	2910	2910	2910	2910	0
324	20241017	154900	260683250	2910	2910	2910	2910	0
325	20241017	154800	260683250	2910	2910	2910	2910	0
326	20241017	154700	260683250	2910	2910	2910	2910	0
327	20241017	154600	260683250	2910	2910	2910	2910	0
328	20241017	154500	260683250	2910	2910	2910	2910	0
329	20241017	154400	260683250	2910	2910	2910	2910	0
330	20241017	154300	260683250	2910	2910	2910	2910	0
331	20241017	154200	260683250	2910	2910	2910	2910	0
332	20241017	154100	260683250	2910	2910	2910	2910	557
333	20241017	154000	260683250	2910	2910	2910	2910	0
334	20241017	153900	260683250	2910	2910	2910	2910	0
335	20241017	153800	260683250	2910	2910	2910	2910	0
336	20241017	153700	260683250	2910	2910	2910	2910	0
337	20241017	153600	260683250	2910	2910	2910	2910	0
338	20241017	153500	260683250	2910	2910	2910	2910	0
339	20241017	153400	260683250	2910	2910	2910	2910	0
340	20241017	153300	260683250	2910	2910	2910	2910	0
341	20241017	153200	260683250	2910	2910	2910	2910	0
342	20241017	153100	260683250	2910	2910	2910	2910	0
343	20241017	153000	260683250	2910	2910	2910	2910	557
344	20241017	152900	259062380	2910	2910	2910	2910	0
345	20241017	152800	259062380	2910	2910	2910	2910	0
346	20241017	152700	259062380	2910	2910	2910	2910	0
347	20241017	152600	259062380	2910	2910	2910	2910	0
348	20241017	152500	259062380	2910	2910	2910	2910	0
349	20241017	152400	259062380	2910	2910	2910	2910	0
350	20241017	152300	259062380	2910	2910	2910	2910	0
351	20241017	152200	259062380	2910	2910	2910	2910	0
352	20241017	152100	259062380	2910	2910	2910	2910	0
353	20241017	152000	259062380	2910	2910	2910	2910	0
354	20241017	151900	259062380	2910	2905	2910	2905	650
355	20241017	151800	257173620	2905	2905	2905	2905	0
356	20241017	151700	257173620	2905	2905	2905	2905	0
357	20241017	151600	257173620	2905	2905	2905	2905	0
358	20241017	151500	257173620	2905	2905	2905	2905	83
359	20241017	151400	256932505	2900	2900	2900	2900	0
360	20241017	151300	256932505	2900	2900	2900	2900	572
361	20241017	151200	255273705	2905	2905	2905	2905	1
362	20241017	151100	255270800	2890	2890	2890	2890	910
363	20241017	151000	252640900	2905	2905	2905	2905	0
364	20241017	150900	252640900	2905	2905	2905	2905	0
365	20241017	150800	252640900	2905	2905	2905	2905	3
366	20241017	150700	252632185	2905	2905	2905	2905	0
367	20241017	150600	252632185	2905	2905	2905	2905	0
368	20241017	150500	252632185	2905	2905	2905	2905	0
369	20241017	150400	252632185	2905	2905	2905	2905	0
370	20241017	150300	252632185	2905	2905	2910	2905	3248
371	20241017	150200	243189610	2905	2905	2905	2905	35
372	20241017	150100	243087935	2890	2890	2890	2890	1686
373	20241017	150000	238215395	2900	2900	2900	2900	0
374	20241017	145900	238215395	2900	2900	2900	2900	133
375	20241017	145800	237829695	2905	2905	2905	2905	2857
376	20241017	145700	229530110	2905	2905	2905	2905	0
377	20241017	145600	229530110	2905	2905	2905	2905	0
378	20241017	145500	229530110	2905	2905	2905	2905	172
379	20241017	145400	229030450	2905	2905	2905	2905	18
380	20241017	145300	228978160	2905	2905	2905	2905	859
381	20241017	145200	226482765	2890	2890	2890	2890	328
382	20241017	145100	225534845	2890	2890	2890	2890	372
383	20241017	145000	224459765	2890	2890	2890	2890	5
384	20241017	144900	224445315	2890	2895	2895	2890	700
385	20241017	144800	222421920	2895	2895	2895	2895	0
386	20241017	144700	222421920	2895	2895	2895	2895	0
387	20241017	144600	222421920	2895	2895	2895	2895	0
388	20241017	144500	222421920	2895	2895	2895	2895	0
389	20241017	144400	222421920	2895	2895	2895	2895	0
390	20241017	144300	222421920	2895	2895	2895	2895	20
391	20241017	144200	222364020	2895	2895	2895	2895	0
392	20241017	144100	222364020	2895	2900	2900	2895	503
393	20241017	144000	220905325	2905	2905	2905	2905	0
394	20241017	143900	220905325	2905	2905	2905	2905	35
395	20241017	143800	220803650	2905	2905	2905	2905	200
396	20241017	143700	220222650	2905	2905	2905	2905	300
397	20241017	143600	219351150	2905	2905	2905	2905	0
398	20241017	143500	219351150	2905	2905	2905	2905	0
399	20241017	143400	219351150	2905	2905	2905	2905	101
400	20241017	143300	219057745	2905	2905	2905	2905	0
401	20241017	143200	219057745	2905	2905	2905	2905	100
402	20241017	143100	218767245	2900	2900	2900	2900	0
403	20241017	143000	218767245	2900	2900	2900	2900	0
404	20241017	142900	218767245	2900	2900	2900	2900	187
405	20241017	142800	218224945	2900	2900	2900	2900	11
406	20241017	142700	218193045	2895	2890	2895	2890	87
407	20241017	142600	217941430	2900	2900	2900	2900	0
408	20241017	142500	217941430	2900	2900	2900	2900	0
409	20241017	142400	217941430	2900	2900	2900	2900	0
410	20241017	142300	217941430	2900	2900	2900	2900	0
411	20241017	142200	217941430	2900	2900	2900	2900	0
412	20241017	142100	217941430	2900	2900	2900	2900	21
413	20241017	142000	217880530	2900	2900	2900	2900	0
414	20241017	141900	217880530	2900	2900	2900	2900	0
415	20241017	141800	217880530	2900	2900	2900	2900	300
416	20241017	141700	217010530	2890	2890	2890	2890	0
417	20241017	141600	217010530	2890	2890	2890	2890	0
418	20241017	141500	217010530	2890	2890	2890	2890	0
419	20241017	141400	217010530	2890	2890	2890	2890	921
420	20241017	141300	214348840	2895	2900	2900	2895	1105
421	20241017	141200	211149800	2900	2900	2900	2900	0
422	20241017	141100	211149800	2900	2900	2900	2900	0
423	20241017	141000	211149800	2900	2900	2900	2900	0
424	20241017	140900	211149800	2900	2900	2900	2900	0
425	20241017	140800	211149800	2900	2900	2900	2900	3
426	20241017	140700	211141100	2900	2900	2900	2900	1
427	20241017	140600	211138200	2900	2900	2900	2900	0
428	20241017	140500	211138200	2900	2900	2900	2900	0
429	20241017	140400	211138200	2900	2900	2900	2900	0
430	20241017	140300	211138200	2900	2900	2900	2900	0
431	20241017	140200	211138200	2900	2900	2900	2900	0
432	20241017	140100	211138200	2900	2900	2900	2900	0
433	20241017	140000	211138200	2900	2900	2900	2900	0
434	20241017	135900	211138200	2900	2900	2900	2900	350
435	20241017	135800	210123200	2905	2905	2905	2905	0
436	20241017	135700	210123200	2905	2905	2905	2905	0
437	20241017	135600	210123200	2905	2905	2905	2905	0
438	20241017	135500	210123200	2905	2905	2905	2905	0
439	20241017	135400	210123200	2905	2905	2905	2905	0
440	20241017	135300	210123200	2905	2905	2905	2905	0
441	20241017	135200	210123200	2905	2905	2905	2905	0
442	20241017	135100	210123200	2905	2905	2905	2905	0
443	20241017	135000	210123200	2905	2900	2905	2900	685
444	20241017	134900	208136695	2900	2900	2900	2900	0
445	20241017	134800	208136695	2900	2900	2900	2900	0
446	20241017	134700	208136695	2900	2900	2900	2900	0
447	20241017	134600	208136695	2900	2900	2900	2900	0
448	20241017	134500	208136695	2900	2900	2900	2900	0
449	20241017	134400	208136695	2900	2900	2900	2900	1000
450	20241017	134300	205236695	2900	2900	2900	2900	0
451	20241017	134200	205236695	2900	2900	2900	2900	95
452	20241017	134100	204961195	2895	2895	2895	2895	0
453	20241017	134000	204961195	2895	2895	2895	2895	0
454	20241017	133900	204961195	2895	2895	2895	2895	0
455	20241017	133800	204961195	2895	2895	2895	2895	110
456	20241017	133700	204642745	2900	2900	2900	2900	25
457	20241017	133600	204570245	2895	2895	2895	2895	30
458	20241017	133500	204483395	2905	2905	2905	2905	0
459	20241017	133400	204483395	2905	2905	2905	2905	0
460	20241017	133300	204483395	2905	2905	2905	2905	0
461	20241017	133200	204483395	2905	2905	2905	2905	0
462	20241017	133100	204483395	2905	2905	2905	2905	0
463	20241017	133000	204483395	2905	2905	2905	2905	7
464	20241017	132900	204463060	2900	2900	2900	2900	0
465	20241017	132800	204463060	2900	2900	2900	2900	0
466	20241017	132700	204463060	2900	2900	2900	2900	0
467	20241017	132600	204463060	2900	2900	2900	2900	56
468	20241017	132500	204300660	2905	2905	2905	2905	0
469	20241017	132400	204300660	2905	2905	2905	2905	0
470	20241017	132300	204300660	2905	2905	2905	2905	0
471	20241017	132200	204300660	2905	2905	2905	2905	2
472	20241017	132100	204294850	2905	2905	2905	2905	0
473	20241017	132000	204294850	2905	2905	2905	2905	0
474	20241017	131900	204294850	2905	2905	2905	2905	1
475	20241017	131800	204291945	2905	2900	2905	2900	245
476	20241017	131700	203581440	2900	2900	2900	2900	1
477	20241017	131600	203578540	2895	2895	2895	2895	0
478	20241017	131500	203578540	2895	2895	2895	2895	0
479	20241017	131400	203578540	2895	2895	2895	2895	0
480	20241017	131300	203578540	2895	2895	2895	2895	0
481	20241017	131200	203578540	2895	2895	2895	2895	150
482	20241017	131100	203144290	2900	2900	2900	2900	0
483	20241017	131000	203144290	2900	2900	2900	2900	0
484	20241017	130900	203144290	2900	2900	2900	2900	0
485	20241017	130800	203144290	2900	2900	2900	2900	0
486	20241017	130700	203144290	2900	2900	2900	2900	0
487	20241017	130600	203144290	2900	2900	2900	2900	0
488	20241017	130500	203144290	2900	2900	2900	2900	0
489	20241017	130400	203144290	2900	2900	2900	2900	1
490	20241017	130300	203141390	2900	2900	2900	2900	0
491	20241017	130200	203141390	2900	2900	2900	2900	0
492	20241017	130100	203141390	2900	2900	2900	2900	0
493	20241017	130000	203141390	2900	2895	2900	2895	32
494	20241017	125900	203048705	2895	2895	2895	2895	0
495	20241017	125800	203048705	2895	2895	2895	2895	0
496	20241017	125700	203048705	2895	2895	2895	2895	0
497	20241017	125600	203048705	2895	2895	2895	2895	0
498	20241017	125500	203048705	2895	2895	2895	2895	0
499	20241017	125400	203048705	2895	2895	2895	2895	4
500	20241017	125300	203037125	2895	2895	2895	2895	73
501	20241017	125200	202825790	2895	2895	2895	2895	244
502	20241017	125100	202119410	2885	2885	2885	2885	0
503	20241017	125000	202119410	2885	2885	2885	2885	30
504	20241017	124900	202032860	2900	2900	2900	2900	0
505	20241017	124800	202032860	2900	2900	2900	2900	0
506	20241017	124700	202032860	2900	2900	2900	2900	100
507	20241017	124600	201742860	2895	2900	2900	2895	101
508	20241017	124500	201450460	2900	2900	2900	2900	18
509	20241017	124400	201398260	2900	2900	2900	2900	0
510	20241017	124300	201398260	2900	2900	2900	2900	0
511	20241017	124200	201398260	2900	2900	2900	2900	73
512	20241017	124100	201186560	2900	2900	2900	2900	0
513	20241017	124000	201186560	2900	2900	2900	2900	10
514	20241017	123900	201157560	2895	2895	2895	2895	0
515	20241017	123800	201157560	2895	2885	2895	2885	156
516	20241017	123700	200707400	2885	2885	2885	2885	0
517	20241017	123600	200707400	2885	2885	2885	2885	0
518	20241017	123500	200707400	2885	2885	2885	2885	0
519	20241017	123400	200707400	2885	2885	2885	2885	135
520	20241017	123300	200317925	2885	2885	2885	2885	0
521	20241017	123200	200317925	2885	2885	2885	2885	0
522	20241017	123100	200317925	2885	2885	2885	2885	0
523	20241017	123000	200317925	2885	2885	2885	2885	0
524	20241017	122900	200317925	2885	2885	2885	2885	0
525	20241017	122800	200317925	2885	2885	2885	2885	62
526	20241017	122700	200139055	2885	2885	2885	2885	0
527	20241017	122600	200139055	2885	2885	2885	2885	0
528	20241017	122500	200139055	2885	2885	2885	2885	0
529	20241017	122400	200139055	2885	2885	2885	2885	3
530	20241017	122300	200130400	2885	2885	2885	2885	0
531	20241017	122200	200130400	2885	2885	2885	2885	0
532	20241017	122100	200130400	2885	2885	2885	2885	0
533	20241017	122000	200130400	2885	2885	2885	2885	0
534	20241017	121900	200130400	2885	2885	2885	2885	0
535	20241017	121800	200130400	2885	2885	2885	2885	547
536	20241017	121700	198552305	2890	2890	2890	2890	82
537	20241017	121600	198315325	2890	2890	2890	2890	0
538	20241017	121500	198315325	2890	2890	2890	2890	0
539	20241017	121400	198315325	2890	2890	2890	2890	0
540	20241017	121300	198315325	2890	2890	2890	2890	0
541	20241017	121200	198315325	2890	2890	2890	2890	225
542	20241017	121100	197665075	2905	2905	2905	2905	0
543	20241017	121000	197665075	2905	2900	2905	2900	35
544	20241017	120900	197563405	2905	2905	2905	2905	0
545	20241017	120800	197563405	2905	2905	2905	2905	1
546	20241017	120700	197560500	2895	2900	2900	2895	139
547	20241017	120600	197157500	2900	2900	2900	2900	0
548	20241017	120500	197157500	2900	2900	2900	2900	0
549	20241017	120400	197157500	2900	2900	2900	2900	81
550	20241017	120300	196922600	2895	2895	2895	2895	0
551	20241017	120200	196922600	2895	2895	2895	2895	0
552	20241017	120100	196922600	2895	2895	2895	2895	1
553	20241017	120000	196919705	2895	2895	2895	2895	0
554	20241017	115900	196919705	2895	2895	2895	2895	0
555	20241017	115800	196919705	2895	2895	2895	2895	9
556	20241017	115700	196893650	2905	2905	2905	2905	0
557	20241017	115600	196893650	2905	2905	2905	2905	0
558	20241017	115500	196893650	2905	2905	2905	2905	0
559	20241017	115400	196893650	2905	2905	2905	2905	0
560	20241017	115300	196893650	2905	2905	2905	2905	51
561	20241017	115200	196745495	2905	2905	2905	2905	0
562	20241017	115100	196745495	2905	2905	2905	2905	0
563	20241017	115000	196745495	2905	2905	2905	2905	4
564	20241017	114900	196733875	2905	2890	2905	2890	32
565	20241017	114800	196641305	2905	2905	2905	2905	0
566	20241017	114700	196641305	2905	2905	2905	2905	0
567	20241017	114600	196641305	2905	2905	2905	2905	108
568	20241017	114500	196327565	2900	2900	2900	2900	0
569	20241017	114400	196327565	2900	2900	2900	2900	152
570	20241017	114300	195886765	2900	2900	2900	2900	0
571	20241017	114200	195886765	2900	2900	2900	2900	0
572	20241017	114100	195886765	2900	2900	2900	2900	0
573	20241017	114000	195886765	2900	2900	2900	2900	0
574	20241017	113900	195886765	2900	2900	2900	2900	0
575	20241017	113800	195886765	2900	2900	2900	2900	0
576	20241017	113700	195886765	2900	2900	2900	2900	0
577	20241017	113600	195886765	2900	2900	2900	2900	6
578	20241017	113500	195869365	2885	2885	2885	2885	9
579	20241017	113400	195843400	2885	2885	2885	2885	0
580	20241017	113300	195843400	2885	2885	2885	2885	0
581	20241017	113200	195843400	2885	2885	2885	2885	0
582	20241017	113100	195843400	2885	2885	2885	2885	0
583	20241017	113000	195843400	2885	2885	2885	2885	87
584	20241017	112900	195592405	2890	2890	2890	2890	4
585	20241017	112800	195580845	2900	2900	2900	2900	0
586	20241017	112700	195580845	2900	2900	2900	2900	0
587	20241017	112600	195580845	2900	2900	2900	2900	1
588	20241017	112500	195577945	2890	2890	2890	2890	0
589	20241017	112400	195577945	2890	2890	2890	2890	0
590	20241017	112300	195577945	2890	2890	2890	2890	1
591	20241017	112200	195575055	2900	2900	2900	2900	7
592	20241017	112100	195554755	2895	2895	2895	2895	0
593	20241017	112000	195554755	2895	2895	2895	2895	0
594	20241017	111900	195554755	2895	2895	2895	2895	0
595	20241017	111800	195554755	2895	2895	2895	2895	96
596	20241017	111700	195276835	2895	2895	2895	2895	30
597	20241017	111600	195189985	2895	2895	2895	2895	0
598	20241017	111500	195189985	2895	2895	2895	2895	0
599	20241017	111400	195189985	2895	2895	2895	2895	301
600	20241017	111300	194318590	2890	2890	2890	2890	0
601	20241017	111200	194318590	2890	2890	2890	2890	0
602	20241017	111100	194318590	2890	2890	2890	2890	130
603	20241017	111000	193942890	2890	2890	2890	2890	20
604	20241017	110900	193885090	2890	2890	2890	2890	0
605	20241017	110800	193885090	2890	2890	2890	2890	0
606	20241017	110700	193885090	2890	2890	2890	2885	364
607	20241017	110600	192833685	2890	2890	2890	2890	4
608	20241017	110500	192822125	2895	2895	2895	2895	0
609	20241017	110400	192822125	2895	2895	2895	2895	0
610	20241017	110300	192822125	2895	2895	2895	2895	0
611	20241017	110200	192822125	2895	2895	2895	2895	1
612	20241017	110100	192819230	2895	2895	2895	2895	0
613	20241017	110000	192819230	2895	2895	2895	2895	0
614	20241017	105900	192819230	2895	2895	2895	2895	100
615	20241017	105800	192529730	2895	2895	2895	2895	0
616	20241017	105700	192529730	2895	2895	2895	2895	0
617	20241017	105600	192529730	2895	2895	2895	2895	0
618	20241017	105500	192529730	2895	2895	2895	2895	0
619	20241017	105400	192529730	2895	2895	2895	2895	4
620	20241017	105300	192518150	2895	2895	2895	2895	0
621	20241017	105200	192518150	2895	2895	2895	2895	0
622	20241017	105100	192518150	2895	2895	2895	2895	0
623	20241017	105000	192518150	2895	2895	2895	2895	378
624	20241017	104900	191423840	2895	2895	2895	2895	2442
625	20241017	104800	184354250	2900	2900	2900	2900	130
626	20241017	104700	183977250	2900	2900	2900	2900	20
627	20241017	104600	183919250	2895	2895	2895	2895	50
628	20241017	104500	183774500	2895	2905	2905	2895	1602
629	20241017	104400	179128665	2905	2905	2905	2905	0
630	20241017	104300	179128665	2905	2905	2905	2905	0
631	20241017	104200	179128665	2905	2905	2905	2905	0
632	20241017	104100	179128665	2905	2905	2905	2905	0
633	20241017	104000	179128665	2905	2910	2910	2905	1101
634	20241017	103900	175925570	2920	2920	2920	2920	3
635	20241017	103800	175916810	2920	2920	2920	2920	0
636	20241017	103700	175916810	2920	2920	2920	2920	0
637	20241017	103600	175916810	2920	2920	2920	2920	0
638	20241017	103500	175916810	2920	2920	2920	2920	6
639	20241017	103400	175899290	2920	2920	2920	2920	0
640	20241017	103300	175899290	2920	2920	2920	2920	0
641	20241017	103200	175899290	2920	2920	2920	2920	0
642	20241017	103100	175899290	2920	2920	2920	2920	0
643	20241017	103000	175899290	2920	2920	2920	2920	0
644	20241017	102900	175899290	2920	2920	2920	2920	8
645	20241017	102800	175875930	2920	2920	2920	2920	450
646	20241017	102700	174561930	2920	2920	2920	2920	2
647	20241017	102600	174556090	2910	2910	2910	2910	0
648	20241017	102500	174556090	2910	2910	2910	2910	0
649	20241017	102400	174556090	2910	2910	2910	2910	0
650	20241017	102300	174556090	2910	2910	2910	2910	0
651	20241017	102200	174556090	2910	2915	2915	2910	474
652	20241017	102100	173174620	2920	2920	2920	2920	0
653	20241017	102000	173174620	2920	2920	2920	2920	0
654	20241017	101900	173174620	2920	2920	2920	2920	93
655	20241017	101800	172903060	2915	2915	2915	2915	0
656	20241017	101700	172903060	2915	2915	2915	2915	0
657	20241017	101600	172903060	2915	2915	2915	2915	0
658	20241017	101500	172903060	2915	2915	2915	2915	2
659	20241017	101400	172897230	2925	2915	2925	2915	10
660	20241017	101300	172868070	2910	2910	2910	2910	0
661	20241017	101200	172868070	2910	2910	2910	2910	0
662	20241017	101100	172868070	2910	2910	2910	2910	0
663	20241017	101000	172868070	2910	2910	2910	2910	0
664	20241017	100900	172868070	2910	2910	2910	2910	0
665	20241017	100800	172868070	2910	2910	2910	2910	1
666	20241017	100700	172865160	2930	2930	2930	2930	1
667	20241017	100600	172862230	2930	2930	2930	2930	2
668	20241017	100500	172856370	2930	2925	2930	2925	226
669	20241017	100400	172194225	2930	2930	2930	2930	1
670	20241017	100300	172191295	2930	2935	2935	2930	6
671	20241017	100200	172173690	2935	2935	2935	2935	2
672	20241017	100100	172167820	2910	2910	2910	2910	155
673	20241017	100000	171716770	2910	2910	2910	2910	0
674	20241017	095900	171716770	2910	2910	2910	2910	200
675	20241017	095800	171134770	2910	2910	2910	2910	0
676	20241017	095700	171134770	2910	2935	2935	2910	2
677	20241017	095600	171128925	2910	2925	2935	2910	5
678	20241017	095500	171114300	2910	2915	2915	2910	488
679	20241017	095400	169692280	2915	2915	2915	2915	0
680	20241017	095300	169692280	2915	2915	2915	2915	301
681	20241017	095200	168814865	2925	2925	2925	2925	0
682	20241017	095100	168814865	2925	2925	2925	2925	3347
683	20241017	095000	159024890	2925	2925	2925	2925	3
684	20241017	094900	159016115	2920	2920	2920	2920	0
685	20241017	094800	159016115	2920	2920	2920	2920	229
686	20241017	094700	158347435	2920	2920	2920	2920	0
687	20241017	094600	158347435	2920	2920	2920	2920	0
688	20241017	094500	158347435	2920	2920	2920	2920	0
689	20241017	094400	158347435	2920	2920	2920	2920	2
690	20241017	094300	158341595	2920	2940	2940	2920	5
691	20241017	094200	158326915	2920	2935	2935	2920	57
692	20241017	094100	158159650	2920	2935	2935	2920	430
693	20241017	094000	156903630	2935	2935	2935	2920	24
694	20241017	093900	156833205	2920	2920	2925	2920	113
695	20241017	093800	156502690	2925	2950	2950	2925	2369
696	20241017	093700	149559405	2955	2950	2955	2950	12
697	20241017	093600	149523995	2955	2955	2955	2945	282
698	20241017	093500	148690700	2960	2960	2960	2960	1
699	20241017	093400	148687740	2960	2960	2970	2960	6717
700	20241017	093300	128771545	2960	2955	2960	2955	4756
701	20241017	093200	114694030	2955	2955	2960	2955	422
702	20241017	093100	113445040	2960	2955	2960	2955	505
703	20241017	093000	111950760	2955	2935	2955	2935	5111
704	20241017	092900	96888395	2940	2940	2940	2940	0
705	20241017	092800	96888395	2940	2940	2940	2940	0
706	20241017	092700	96888395	2940	2945	2945	2940	68
707	20241017	092600	96688140	2945	2945	2945	2945	263
708	20241017	092500	95913605	2945	2915	2945	2915	246
709	20241017	092400	95196485	2950	2940	2950	2915	1031
710	20241017	092300	92165230	2910	2940	2940	2910	2089
711	20241017	092200	86070045	2945	2950	2950	2945	23
712	20241017	092100	86002210	2950	2925	2950	2925	7651
713	20241017	092000	63492270	2925	2900	2930	2900	7507
714	20241017	091900	41576310	2890	2890	2890	2890	232
715	20241017	091800	40905830	2900	2900	2900	2900	0
716	20241017	091700	40905830	2900	2900	2900	2900	0
717	20241017	091600	40905830	2900	2900	2900	2900	0
718	20241017	091500	40905830	2900	2890	2900	2885	823
719	20241017	091400	38530600	2900	2900	2900	2900	50
720	20241017	091300	38385600	2900	2900	2900	2900	1
721	20241017	091200	38382700	2890	2905	2910	2890	624
722	20241017	091100	36578070	2910	2905	2910	2905	375
723	20241017	091000	35486925	2900	2890	2900	2890	40
724	20241017	090900	35371315	2910	2915	2915	2890	79
725	20241017	090800	35142635	2920	2905	2920	2905	317
726	20241017	090700	34219810	2905	2905	2910	2905	458
727	20241017	090600	32888230	2900	2885	2900	2885	6112
728	20241017	090500	15168380	2880	2880	2880	2880	500
729	20241017	090400	13728380	2890	2890	2890	2890	25
730	20241017	090300	13656130	2895	2895	2895	2895	137
731	20241017	090200	13259515	2900	2900	2900	2900	2512
732	20241017	090100	5974715	2895	2885	2895	2885	304
733	20241017	090000	5095565	2885	2855	2885	2855	1784