KissMeData/357250/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	212400	267949160	2950	2950	2950	2950	3423
3	20241028	212300	267949160	2950	2950	2950	2950	0
4	20241028	212200	267949160	2950	2950	2950	2950	0
5	20241028	212100	267949160	2950	2950	2950	2950	0
6	20241028	212000	267949160	2950	2950	2950	2950	0
7	20241028	211900	267949160	2950	2950	2950	2950	0
8	20241028	211800	267949160	2950	2950	2950	2950	0
9	20241028	211700	267949160	2950	2950	2950	2950	0
10	20241028	211600	267949160	2950	2950	2950	2950	0
11	20241028	211500	267949160	2950	2950	2950	2950	0
12	20241028	211400	267949160	2950	2950	2950	2950	0
13	20241028	211300	267949160	2950	2950	2950	2950	0
14	20241028	211200	267949160	2950	2950	2950	2950	0
15	20241028	211100	267949160	2950	2950	2950	2950	0
16	20241028	211000	267949160	2950	2950	2950	2950	0
17	20241028	210900	267949160	2950	2950	2950	2950	0
18	20241028	210800	267949160	2950	2950	2950	2950	0
19	20241028	210700	267949160	2950	2950	2950	2950	0
20	20241028	210600	267949160	2950	2950	2950	2950	0
21	20241028	210500	267949160	2950	2950	2950	2950	0
22	20241028	210400	267949160	2950	2950	2950	2950	0
23	20241028	210300	267949160	2950	2950	2950	2950	0
24	20241028	210200	267949160	2950	2950	2950	2950	0
25	20241028	210100	267949160	2950	2950	2950	2950	0
26	20241028	210000	267949160	2950	2950	2950	2950	0
27	20241028	205900	267949160	2950	2950	2950	2950	0
28	20241028	205800	267949160	2950	2950	2950	2950	0
29	20241028	205700	267949160	2950	2950	2950	2950	0
30	20241028	205600	267949160	2950	2950	2950	2950	0
31	20241028	205500	267949160	2950	2950	2950	2950	0
32	20241028	205400	267949160	2950	2950	2950	2950	3423
33	20241028	205300	267949160	2950	2950	2950	2950	0
34	20241028	205200	267949160	2950	2950	2950	2950	0
35	20241028	205100	267949160	2950	2950	2950	2950	0
36	20241028	205000	267949160	2950	2950	2950	2950	0
37	20241028	204900	267949160	2950	2950	2950	2950	0
38	20241028	204800	267949160	2950	2950	2950	2950	0
39	20241028	204700	267949160	2950	2950	2950	2950	0
40	20241028	204600	267949160	2950	2950	2950	2950	0
41	20241028	204500	267949160	2950	2950	2950	2950	0
42	20241028	204400	267949160	2950	2950	2950	2950	0
43	20241028	204300	267949160	2950	2950	2950	2950	0
44	20241028	204200	267949160	2950	2950	2950	2950	0
45	20241028	204100	267949160	2950	2950	2950	2950	0
46	20241028	204000	267949160	2950	2950	2950	2950	0
47	20241028	203900	267949160	2950	2950	2950	2950	0
48	20241028	203800	267949160	2950	2950	2950	2950	0
49	20241028	203700	267949160	2950	2950	2950	2950	0
50	20241028	203600	267949160	2950	2950	2950	2950	0
51	20241028	203500	267949160	2950	2950	2950	2950	0
52	20241028	203400	267949160	2950	2950	2950	2950	0
53	20241028	203300	267949160	2950	2950	2950	2950	0
54	20241028	203200	267949160	2950	2950	2950	2950	0
55	20241028	203100	267949160	2950	2950	2950	2950	0
56	20241028	203000	267949160	2950	2950	2950	2950	0
57	20241028	202900	267949160	2950	2950	2950	2950	0
58	20241028	202800	267949160	2950	2950	2950	2950	0
59	20241028	202700	267949160	2950	2950	2950	2950	0
60	20241028	202600	267949160	2950	2950	2950	2950	0
61	20241028	202500	267949160	2950	2950	2950	2950	0
62	20241028	202400	267949160	2950	2950	2950	2950	3423
63	20241028	202300	267949160	2950	2950	2950	2950	0
64	20241028	202200	267949160	2950	2950	2950	2950	0
65	20241028	202100	267949160	2950	2950	2950	2950	0
66	20241028	202000	267949160	2950	2950	2950	2950	0
67	20241028	201900	267949160	2950	2950	2950	2950	0
68	20241028	201800	267949160	2950	2950	2950	2950	0
69	20241028	201700	267949160	2950	2950	2950	2950	0
70	20241028	201600	267949160	2950	2950	2950	2950	0
71	20241028	201500	267949160	2950	2950	2950	2950	0
72	20241028	201400	267949160	2950	2950	2950	2950	0
73	20241028	201300	267949160	2950	2950	2950	2950	0
74	20241028	201200	267949160	2950	2950	2950	2950	0
75	20241028	201100	267949160	2950	2950	2950	2950	0
76	20241028	201000	267949160	2950	2950	2950	2950	0
77	20241028	200900	267949160	2950	2950	2950	2950	0
78	20241028	200800	267949160	2950	2950	2950	2950	0
79	20241028	200700	267949160	2950	2950	2950	2950	0
80	20241028	200600	267949160	2950	2950	2950	2950	0
81	20241028	200500	267949160	2950	2950	2950	2950	0
82	20241028	200400	267949160	2950	2950	2950	2950	0
83	20241028	200300	267949160	2950	2950	2950	2950	0
84	20241028	200200	267949160	2950	2950	2950	2950	0
85	20241028	200100	267949160	2950	2950	2950	2950	0
86	20241028	200000	267949160	2950	2950	2950	2950	0
87	20241028	195900	267949160	2950	2950	2950	2950	0
88	20241028	195800	267949160	2950	2950	2950	2950	0
89	20241028	195700	267949160	2950	2950	2950	2950	0
90	20241028	195600	267949160	2950	2950	2950	2950	0
91	20241028	195500	267949160	2950	2950	2950	2950	0
92	20241028	195400	267949160	2950	2950	2950	2950	3423
93	20241028	195300	267949160	2950	2950	2950	2950	0
94	20241028	195200	267949160	2950	2950	2950	2950	0
95	20241028	195100	267949160	2950	2950	2950	2950	0
96	20241028	195000	267949160	2950	2950	2950	2950	0
97	20241028	194900	267949160	2950	2950	2950	2950	0
98	20241028	194800	267949160	2950	2950	2950	2950	0
99	20241028	194700	267949160	2950	2950	2950	2950	0
100	20241028	194600	267949160	2950	2950	2950	2950	0
101	20241028	194500	267949160	2950	2950	2950	2950	0
102	20241028	194400	267949160	2950	2950	2950	2950	0
103	20241028	194300	267949160	2950	2950	2950	2950	0
104	20241028	194200	267949160	2950	2950	2950	2950	0
105	20241028	194100	267949160	2950	2950	2950	2950	0
106	20241028	194000	267949160	2950	2950	2950	2950	0
107	20241028	193900	267949160	2950	2950	2950	2950	0
108	20241028	193800	267949160	2950	2950	2950	2950	0
109	20241028	193700	267949160	2950	2950	2950	2950	0
110	20241028	193600	267949160	2950	2950	2950	2950	0
111	20241028	193500	267949160	2950	2950	2950	2950	0
112	20241028	193400	267949160	2950	2950	2950	2950	0
113	20241028	193300	267949160	2950	2950	2950	2950	0
114	20241028	193200	267949160	2950	2950	2950	2950	0
115	20241028	193100	267949160	2950	2950	2950	2950	0
116	20241028	193000	267949160	2950	2950	2950	2950	0
117	20241028	192900	267949160	2950	2950	2950	2950	0
118	20241028	192800	267949160	2950	2950	2950	2950	0
119	20241028	192700	267949160	2950	2950	2950	2950	0
120	20241028	192600	267949160	2950	2950	2950	2950	0
121	20241028	192500	267949160	2950	2950	2950	2950	0
122	20241028	192400	267949160	2950	2950	2950	2950	3423
123	20241028	192300	267949160	2950	2950	2950	2950	0
124	20241028	192200	267949160	2950	2950	2950	2950	0
125	20241028	192100	267949160	2950	2950	2950	2950	0
126	20241028	192000	267949160	2950	2950	2950	2950	0
127	20241028	191900	267949160	2950	2950	2950	2950	0
128	20241028	191800	267949160	2950	2950	2950	2950	0
129	20241028	191700	267949160	2950	2950	2950	2950	0
130	20241028	191600	267949160	2950	2950	2950	2950	0
131	20241028	191500	267949160	2950	2950	2950	2950	0
132	20241028	191400	267949160	2950	2950	2950	2950	0
133	20241028	191300	267949160	2950	2950	2950	2950	0
134	20241028	191200	267949160	2950	2950	2950	2950	0
135	20241028	191100	267949160	2950	2950	2950	2950	0
136	20241028	191000	267949160	2950	2950	2950	2950	0
137	20241028	190900	267949160	2950	2950	2950	2950	0
138	20241028	190800	267949160	2950	2950	2950	2950	0
139	20241028	190700	267949160	2950	2950	2950	2950	0
140	20241028	190600	267949160	2950	2950	2950	2950	0
141	20241028	190500	267949160	2950	2950	2950	2950	0
142	20241028	190400	267949160	2950	2950	2950	2950	0
143	20241028	190300	267949160	2950	2950	2950	2950	0
144	20241028	190200	267949160	2950	2950	2950	2950	0
145	20241028	190100	267949160	2950	2950	2950	2950	0
146	20241028	190000	267949160	2950	2950	2950	2950	0
147	20241028	185900	267949160	2950	2950	2950	2950	0
148	20241028	185800	267949160	2950	2950	2950	2950	0
149	20241028	185700	267949160	2950	2950	2950	2950	0
150	20241028	185600	267949160	2950	2950	2950	2950	0
151	20241028	185500	267949160	2950	2950	2950	2950	0
152	20241028	185400	267949160	2950	2950	2950	2950	3423
153	20241028	185300	267949160	2950	2950	2950	2950	0
154	20241028	185200	267949160	2950	2950	2950	2950	0
155	20241028	185100	267949160	2950	2950	2950	2950	0
156	20241028	185000	267949160	2950	2950	2950	2950	0
157	20241028	184900	267949160	2950	2950	2950	2950	0
158	20241028	184800	267949160	2950	2950	2950	2950	0
159	20241028	184700	267949160	2950	2950	2950	2950	0
160	20241028	184600	267949160	2950	2950	2950	2950	0
161	20241028	184500	267949160	2950	2950	2950	2950	0
162	20241028	184400	267949160	2950	2950	2950	2950	0
163	20241028	184300	267949160	2950	2950	2950	2950	0
164	20241028	184200	267949160	2950	2950	2950	2950	0
165	20241028	184100	267949160	2950	2950	2950	2950	0
166	20241028	184000	267949160	2950	2950	2950	2950	0
167	20241028	183900	267949160	2950	2950	2950	2950	0
168	20241028	183800	267949160	2950	2950	2950	2950	0
169	20241028	183700	267949160	2950	2950	2950	2950	0
170	20241028	183600	267949160	2950	2950	2950	2950	0
171	20241028	183500	267949160	2950	2950	2950	2950	0
172	20241028	183400	267949160	2950	2950	2950	2950	0
173	20241028	183300	267949160	2950	2950	2950	2950	0
174	20241028	183200	267949160	2950	2950	2950	2950	0
175	20241028	183100	267949160	2950	2950	2950	2950	0
176	20241028	183000	267949160	2950	2950	2950	2950	0
177	20241028	182900	267949160	2950	2950	2950	2950	0
178	20241028	182800	267949160	2950	2950	2950	2950	0
179	20241028	182700	267949160	2950	2950	2950	2950	0
180	20241028	182600	267949160	2950	2950	2950	2950	0
181	20241028	182500	267949160	2950	2950	2950	2950	0
182	20241028	182400	267949160	2950	2950	2950	2950	3423
183	20241028	182300	267949160	2950	2950	2950	2950	0
184	20241028	182200	267949160	2950	2950	2950	2950	0
185	20241028	182100	267949160	2950	2950	2950	2950	0
186	20241028	182000	267949160	2950	2950	2950	2950	0
187	20241028	181900	267949160	2950	2950	2950	2950	0
188	20241028	181800	267949160	2950	2950	2950	2950	0
189	20241028	181700	267949160	2950	2950	2950	2950	0
190	20241028	181600	267949160	2950	2950	2950	2950	0
191	20241028	181500	267949160	2950	2950	2950	2950	0
192	20241028	181400	267949160	2950	2950	2950	2950	0
193	20241028	181300	267949160	2950	2950	2950	2950	0
194	20241028	181200	267949160	2950	2950	2950	2950	0
195	20241028	181100	267949160	2950	2950	2950	2950	0
196	20241028	181000	267949160	2950	2950	2950	2950	0
197	20241028	180900	267949160	2950	2950	2950	2950	0
198	20241028	180800	267949160	2950	2950	2950	2950	0
199	20241028	180700	267949160	2950	2950	2950	2950	0
200	20241028	180600	267949160	2950	2950	2950	2950	0
201	20241028	180500	267949160	2950	2950	2950	2950	0
202	20241028	180400	267949160	2950	2950	2950	2950	0
203	20241028	180300	267949160	2950	2950	2950	2950	0
204	20241028	180200	267949160	2950	2950	2950	2950	0
205	20241028	180100	267949160	2950	2950	2950	2950	0
206	20241028	180000	267949160	2950	2950	2950	2950	0
207	20241028	175900	267949160	2950	2950	2950	2950	0
208	20241028	175800	267949160	2950	2950	2950	2950	0
209	20241028	175700	267949160	2950	2950	2950	2950	0
210	20241028	175600	267949160	2950	2950	2950	2950	0
211	20241028	175500	267949160	2950	2950	2950	2950	0
212	20241028	175400	267949160	2950	2950	2950	2950	3423
213	20241028	175300	267949160	2950	2950	2950	2950	0
214	20241028	175200	267949160	2950	2950	2950	2950	0
215	20241028	175100	267949160	2950	2950	2950	2950	0
216	20241028	175000	267949160	2950	2950	2950	2950	0
217	20241028	174900	267949160	2950	2950	2950	2950	0
218	20241028	174800	267949160	2950	2950	2950	2950	0
219	20241028	174700	267949160	2950	2950	2950	2950	0
220	20241028	174600	267949160	2950	2950	2950	2950	0
221	20241028	174500	267949160	2950	2950	2950	2950	0
222	20241028	174400	267949160	2950	2950	2950	2950	0
223	20241028	174300	267949160	2950	2950	2950	2950	0
224	20241028	174200	267949160	2950	2950	2950	2950	0
225	20241028	174100	267949160	2950	2950	2950	2950	0
226	20241028	174000	267949160	2950	2950	2950	2950	0
227	20241028	173900	267949160	2950	2950	2950	2950	0
228	20241028	173800	267949160	2950	2950	2950	2950	0
229	20241028	173700	267949160	2950	2950	2950	2950	0
230	20241028	173600	267949160	2950	2950	2950	2950	0
231	20241028	173500	267949160	2950	2950	2950	2950	0
232	20241028	173400	267949160	2950	2950	2950	2950	0
233	20241028	173300	267949160	2950	2950	2950	2950	0
234	20241028	173200	267949160	2950	2950	2950	2950	0
235	20241028	173100	267949160	2950	2950	2950	2950	0
236	20241028	173000	267949160	2950	2950	2950	2950	0
237	20241028	172900	267949160	2950	2950	2950	2950	0
238	20241028	172800	267949160	2950	2950	2950	2950	0
239	20241028	172700	267949160	2950	2950	2950	2950	0
240	20241028	172600	267949160	2950	2950	2950	2950	0
241	20241028	172500	267949160	2950	2950	2950	2950	0
242	20241028	172400	267949160	2950	2950	2950	2950	3423
243	20241028	172300	267949160	2950	2950	2950	2950	0
244	20241028	172200	267949160	2950	2950	2950	2950	0
245	20241028	172100	267949160	2950	2950	2950	2950	0
246	20241028	172000	267949160	2950	2950	2950	2950	0
247	20241028	171900	267949160	2950	2950	2950	2950	0
248	20241028	171800	267949160	2950	2950	2950	2950	0
249	20241028	171700	267949160	2950	2950	2950	2950	0
250	20241028	171600	267949160	2950	2950	2950	2950	0
251	20241028	171500	267949160	2950	2950	2950	2950	0
252	20241028	171400	267949160	2950	2950	2950	2950	0
253	20241028	171300	267949160	2950	2950	2950	2950	0
254	20241028	171200	267949160	2950	2950	2950	2950	0
255	20241028	171100	267949160	2950	2950	2950	2950	0
256	20241028	171000	267949160	2950	2950	2950	2950	0
257	20241028	170900	267949160	2950	2950	2950	2950	0
258	20241028	170800	267949160	2950	2950	2950	2950	0
259	20241028	170700	267949160	2950	2950	2950	2950	0
260	20241028	170600	267949160	2950	2950	2950	2950	0
261	20241028	170500	267949160	2950	2950	2950	2950	0
262	20241028	170400	267949160	2950	2950	2950	2950	0
263	20241028	170300	267949160	2950	2950	2950	2950	0
264	20241028	170200	267949160	2950	2950	2950	2950	0
265	20241028	170100	267949160	2950	2950	2950	2950	0
266	20241028	170000	267949160	2950	2950	2950	2950	0
267	20241028	165900	267949160	2950	2950	2950	2950	0
268	20241028	165800	267949160	2950	2950	2950	2950	0
269	20241028	165700	267949160	2950	2950	2950	2950	0
270	20241028	165600	267949160	2950	2950	2950	2950	0
271	20241028	165500	267949160	2950	2950	2950	2950	0
272	20241028	165400	267949160	2950	2950	2950	2950	3423
273	20241028	165300	267949160	2950	2950	2950	2950	0
274	20241028	165200	267949160	2950	2950	2950	2950	0
275	20241028	165100	267949160	2950	2950	2950	2950	0
276	20241028	165000	267949160	2950	2950	2950	2950	0
277	20241028	164900	267949160	2950	2950	2950	2950	0
278	20241028	164800	267949160	2950	2950	2950	2950	0
279	20241028	164700	267949160	2950	2950	2950	2950	0
280	20241028	164600	267949160	2950	2950	2950	2950	0
281	20241028	164500	267949160	2950	2950	2950	2950	0
282	20241028	164400	267949160	2950	2950	2950	2950	0
283	20241028	164300	267949160	2950	2950	2950	2950	0
284	20241028	164200	267949160	2950	2950	2950	2950	0
285	20241028	164100	267949160	2950	2950	2950	2950	0
286	20241028	164000	267949160	2950	2950	2950	2950	0
287	20241028	163900	267949160	2950	2950	2950	2950	0
288	20241028	163800	267949160	2950	2950	2950	2950	0
289	20241028	163700	267949160	2950	2950	2950	2950	0
290	20241028	163600	267949160	2950	2950	2950	2950	0
291	20241028	163500	267949160	2950	2950	2950	2950	0
292	20241028	163400	267949160	2950	2950	2950	2950	0
293	20241028	163300	267949160	2950	2950	2950	2950	0
294	20241028	163200	267949160	2950	2950	2950	2950	0
295	20241028	163100	267949160	2950	2950	2950	2950	0
296	20241028	163000	267949160	2950	2950	2950	2950	0
297	20241028	162900	267949160	2950	2950	2950	2950	0
298	20241028	162800	267949160	2950	2950	2950	2950	0
299	20241028	162700	267949160	2950	2950	2950	2950	0
300	20241028	162600	267949160	2950	2950	2950	2950	0
301	20241028	162500	267949160	2950	2950	2950	2950	0
302	20241028	162400	267949160	2950	2950	2950	2950	3423
303	20241028	162300	267949160	2950	2950	2950	2950	0
304	20241028	162200	267949160	2950	2950	2950	2950	0
305	20241028	162100	267949160	2950	2950	2950	2950	0
306	20241028	162000	267949160	2950	2950	2950	2950	0
307	20241028	161900	267949160	2950	2950	2950	2950	0
308	20241028	161800	267949160	2950	2950	2950	2950	0
309	20241028	161700	267949160	2950	2950	2950	2950	0
310	20241028	161600	267949160	2950	2950	2950	2950	0
311	20241028	161500	267949160	2950	2950	2950	2950	0
312	20241028	161400	267949160	2950	2950	2950	2950	0
313	20241028	161300	267949160	2950	2950	2950	2950	0
314	20241028	161200	267949160	2950	2950	2950	2950	0
315	20241028	161100	267949160	2950	2950	2950	2950	0
316	20241028	161000	267949160	2950	2950	2950	2950	0
317	20241028	160900	267949160	2950	2950	2950	2950	0
318	20241028	160800	267949160	2950	2950	2950	2950	0
319	20241028	160700	267949160	2950	2950	2950	2950	0
320	20241028	160600	267949160	2950	2950	2950	2950	0
321	20241028	160500	267949160	2950	2950	2950	2950	0
322	20241028	160400	267949160	2950	2950	2950	2950	0
323	20241028	160300	267949160	2950	2950	2950	2950	0
324	20241028	160200	267949160	2950	2950	2950	2950	0
325	20241028	160100	267949160	2950	2950	2950	2950	0
326	20241028	160000	267949160	2950	2950	2950	2950	0
327	20241028	155900	267949160	2950	2950	2950	2950	0
328	20241028	155800	267949160	2950	2950	2950	2950	0
329	20241028	155700	267949160	2950	2950	2950	2950	0
330	20241028	155600	267949160	2950	2950	2950	2950	0
331	20241028	155500	267949160	2950	2950	2950	2950	0
332	20241028	155400	267949160	2950	2950	2950	2950	3423
333	20241028	155300	267949160	2950	2950	2950	2950	0
334	20241028	155200	267949160	2950	2950	2950	2950	0
335	20241028	155100	267949160	2950	2950	2950	2950	0
336	20241028	155000	267949160	2950	2950	2950	2950	0
337	20241028	154900	267949160	2950	2950	2950	2950	0
338	20241028	154800	267949160	2950	2950	2950	2950	0
339	20241028	154700	267949160	2950	2950	2950	2950	0
340	20241028	154600	267949160	2950	2950	2950	2950	0
341	20241028	154500	267949160	2950	2950	2950	2950	0
342	20241028	154400	267949160	2950	2950	2950	2950	0
343	20241028	154300	267949160	2950	2950	2950	2950	0
344	20241028	154200	267949160	2950	2950	2950	2950	0
345	20241028	154100	267949160	2950	2950	2950	2950	0
346	20241028	154000	267949160	2950	2950	2950	2950	0
347	20241028	153900	267949160	2950	2950	2950	2950	0
348	20241028	153800	267949160	2950	2950	2950	2950	0
349	20241028	153700	267949160	2950	2950	2950	2950	0
350	20241028	153600	267949160	2950	2950	2950	2950	0
351	20241028	153500	267949160	2950	2950	2950	2950	0
352	20241028	153400	267949160	2950	2950	2950	2950	0
353	20241028	153300	267949160	2950	2950	2950	2950	0
354	20241028	153200	267949160	2950	2950	2950	2950	0
355	20241028	153100	267949160	2950	2950	2950	2950	0
356	20241028	153000	267949160	2950	2950	2950	2950	3423
357	20241028	152900	257851310	2945	2945	2945	2945	0
358	20241028	152800	257851310	2945	2945	2945	2945	0
359	20241028	152700	257851310	2945	2945	2945	2945	0
360	20241028	152600	257851310	2945	2945	2945	2945	0
361	20241028	152500	257851310	2945	2945	2945	2945	0
362	20241028	152400	257851310	2945	2945	2945	2945	0
363	20241028	152300	257851310	2945	2945	2945	2945	0
364	20241028	152200	257851310	2945	2945	2945	2945	0
365	20241028	152100	257851310	2945	2945	2945	2945	0
366	20241028	152000	257851310	2945	2945	2945	2945	0
367	20241028	151900	257851310	2945	2940	2945	2940	1110
368	20241028	151800	254587890	2940	2940	2940	2940	500
369	20241028	151700	253117890	2940	2940	2940	2940	34
370	20241028	151600	253017930	2940	2940	2940	2940	0
371	20241028	151500	253017930	2940	2940	2940	2940	11
372	20241028	151400	252985590	2935	2935	2935	2935	50
373	20241028	151300	252838840	2940	2940	2940	2940	10
374	20241028	151200	252809440	2940	2935	2940	2935	2
375	20241028	151100	252803565	2940	2940	2940	2940	11
376	20241028	151000	252771225	2940	2940	2940	2940	0
377	20241028	150900	252771225	2940	2940	2940	2940	0
378	20241028	150800	252771225	2940	2940	2940	2940	2
379	20241028	150700	252765345	2930	2930	2930	2930	0
380	20241028	150600	252765345	2930	2940	2940	2930	4303
381	20241028	150500	240155900	2940	2940	2940	2940	3
382	20241028	150400	240147080	2935	2935	2935	2935	1000
383	20241028	150300	237212080	2940	2940	2940	2940	0
384	20241028	150200	237212080	2940	2940	2940	2940	0
385	20241028	150100	237212080	2940	2940	2940	2940	0
386	20241028	150000	237212080	2940	2940	2940	2940	0
387	20241028	145900	237212080	2940	2940	2940	2940	0
388	20241028	145800	237212080	2940	2940	2940	2940	1007
389	20241028	145700	234251500	2940	2940	2940	2940	2
390	20241028	145600	234245620	2935	2935	2935	2935	0
391	20241028	145500	234245620	2935	2940	2940	2935	520
392	20241028	145400	232719320	2940	2940	2940	2940	0
393	20241028	145300	232719320	2940	2935	2940	2935	2
394	20241028	145200	232713445	2940	2940	2940	2940	0
395	20241028	145100	232713445	2940	2940	2940	2940	15
396	20241028	145000	232669345	2940	2940	2940	2940	0
397	20241028	144900	232669345	2940	2940	2940	2940	0
398	20241028	144800	232669345	2940	2940	2940	2940	0
399	20241028	144700	232669345	2940	2940	2940	2940	0
400	20241028	144600	232669345	2940	2940	2940	2940	8
401	20241028	144500	232645825	2940	2940	2940	2940	1
402	20241028	144400	232642885	2940	2940	2940	2940	0
403	20241028	144300	232642885	2940	2940	2940	2940	1
404	20241028	144200	232639945	2940	2935	2940	2935	120
405	20241028	144100	232287690	2935	2935	2935	2935	3
406	20241028	144000	232278885	2935	2935	2935	2935	7
407	20241028	143900	232258340	2935	2925	2935	2925	59
408	20241028	143800	232085745	2925	2925	2925	2925	100
409	20241028	143700	231793245	2925	2930	2930	2925	2844
410	20241028	143600	223474265	2930	2935	2935	2930	1180
411	20241028	143500	220014965	2940	2935	2940	2935	2
412	20241028	143400	220009090	2940	2940	2940	2940	0
413	20241028	143300	220009090	2940	2940	2940	2935	1153
414	20241028	143200	216619275	2945	2945	2945	2945	0
415	20241028	143100	216619275	2945	2945	2945	2945	0
416	20241028	143000	216619275	2945	2945	2945	2945	9
417	20241028	142900	216592770	2940	2940	2940	2940	0
418	20241028	142800	216592770	2940	2940	2940	2940	0
419	20241028	142700	216592770	2940	2940	2940	2940	0
420	20241028	142600	216592770	2940	2940	2940	2940	34
421	20241028	142500	216492810	2945	2945	2945	2945	0
422	20241028	142400	216492810	2945	2945	2945	2945	0
423	20241028	142300	216492810	2945	2945	2945	2945	1
424	20241028	142200	216489865	2945	2945	2945	2945	0
425	20241028	142100	216489865	2945	2945	2945	2945	0
426	20241028	142000	216489865	2945	2945	2945	2945	0
427	20241028	141900	216489865	2945	2945	2945	2945	2
428	20241028	141800	216483975	2940	2940	2940	2940	197
429	20241028	141700	215904795	2940	2940	2940	2940	1417
430	20241028	141600	211738815	2940	2940	2940	2940	0
431	20241028	141500	211738815	2940	2940	2940	2940	0
432	20241028	141400	211738815	2940	2940	2940	2940	0
433	20241028	141300	211738815	2940	2940	2940	2940	0
434	20241028	141200	211738815	2940	2935	2940	2935	204
435	20241028	141100	211139285	2940	2940	2940	2940	0
436	20241028	141000	211139285	2940	2940	2940	2940	0
437	20241028	140900	211139285	2940	2940	2940	2940	0
438	20241028	140800	211139285	2940	2940	2940	2940	10
439	20241028	140700	211109885	2940	2940	2940	2940	0
440	20241028	140600	211109885	2940	2940	2940	2940	1117
441	20241028	140500	207825905	2930	2930	2930	2930	1
442	20241028	140400	207822975	2940	2940	2940	2940	0
443	20241028	140300	207822975	2940	2930	2940	2930	3
444	20241028	140200	207814165	2940	2940	2940	2940	0
445	20241028	140100	207814165	2940	2940	2940	2940	0
446	20241028	140000	207814165	2940	2940	2940	2940	0
447	20241028	135900	207814165	2940	2940	2940	2940	0
448	20241028	135800	207814165	2940	2940	2940	2940	0
449	20241028	135700	207814165	2940	2940	2940	2940	0
450	20241028	135600	207814165	2940	2940	2940	2940	0
451	20241028	135500	207814165	2940	2940	2940	2940	0
452	20241028	135400	207814165	2940	2940	2940	2940	0
453	20241028	135300	207814165	2940	2940	2940	2940	2
454	20241028	135200	207808285	2935	2935	2935	2935	0
455	20241028	135100	207808285	2935	2935	2935	2935	0
456	20241028	135000	207808285	2935	2935	2935	2935	2
457	20241028	134900	207802415	2930	2930	2930	2930	10
458	20241028	134800	207773115	2930	2930	2930	2930	130
459	20241028	134700	207392215	2930	2930	2930	2930	1
460	20241028	134600	207389285	2930	2930	2930	2930	0
461	20241028	134500	207389285	2930	2930	2930	2930	0
462	20241028	134400	207389285	2930	2930	2930	2930	10
463	20241028	134300	207359985	2930	2930	2930	2930	0
464	20241028	134200	207359985	2930	2930	2930	2930	0
465	20241028	134100	207359985	2930	2930	2930	2930	0
466	20241028	134000	207359985	2930	2930	2930	2930	0
467	20241028	133900	207359985	2930	2930	2930	2930	0
468	20241028	133800	207359985	2930	2930	2930	2930	364
469	20241028	133700	206293465	2935	2935	2935	2935	1
470	20241028	133600	206290530	2935	2935	2935	2935	1
471	20241028	133500	206287595	2935	2935	2935	2935	0
472	20241028	133400	206287595	2935	2935	2935	2935	11
473	20241028	133300	206255310	2935	2935	2935	2935	5
474	20241028	133200	206240635	2935	2935	2935	2935	135
475	20241028	133100	205844410	2935	2935	2935	2935	0
476	20241028	133000	205844410	2935	2935	2935	2935	50
477	20241028	132900	205697660	2935	2935	2935	2935	5
478	20241028	132800	205682985	2935	2935	2935	2935	39
479	20241028	132700	205568520	2935	2935	2935	2935	0
480	20241028	132600	205568520	2935	2935	2935	2935	0
481	20241028	132500	205568520	2935	2935	2935	2935	0
482	20241028	132400	205568520	2935	2935	2935	2935	0
483	20241028	132300	205568520	2935	2935	2935	2935	0
484	20241028	132200	205568520	2935	2935	2935	2935	10
485	20241028	132100	205539170	2935	2935	2935	2935	1
486	20241028	132000	205536235	2930	2930	2930	2930	0
487	20241028	131900	205536235	2930	2930	2930	2930	0
488	20241028	131800	205536235	2930	2930	2930	2930	1000
489	20241028	131700	202606235	2930	2930	2930	2930	1000
490	20241028	131600	199676235	2935	2935	2935	2935	0
491	20241028	131500	199676235	2935	2935	2935	2935	220
492	20241028	131400	199030535	2925	2925	2925	2925	0
493	20241028	131300	199030535	2925	2925	2925	2925	1000
494	20241028	131200	196105535	2930	2930	2930	2930	0
495	20241028	131100	196105535	2930	2935	2935	2930	545
496	20241028	131000	194506185	2935	2935	2935	2935	0
497	20241028	130900	194506185	2935	2935	2935	2935	2
498	20241028	130800	194500315	2930	2930	2930	2930	0
499	20241028	130700	194500315	2930	2930	2930	2930	126
500	20241028	130600	194131135	2925	2925	2925	2925	403
501	20241028	130500	192952360	2930	2930	2930	2930	0
502	20241028	130400	192952360	2930	2930	2930	2930	304
503	20241028	130300	192061640	2930	2930	2930	2930	66
504	20241028	130200	191868260	2930	2930	2930	2930	0
505	20241028	130100	191868260	2930	2930	2930	2930	0
506	20241028	130000	191868260	2930	2930	2930	2930	0
507	20241028	125900	191868260	2930	2930	2930	2925	9594
508	20241028	125800	163770440	2935	2945	2945	2935	474
509	20241028	125700	162378655	2945	2945	2945	2945	0
510	20241028	125600	162378655	2945	2945	2945	2945	1
511	20241028	125500	162375710	2945	2945	2945	2945	0
512	20241028	125400	162375710	2945	2945	2945	2945	0
513	20241028	125300	162375710	2945	2950	2950	2940	689
514	20241028	125200	160350005	2940	2940	2940	2940	432
515	20241028	125100	159079925	2940	2940	2940	2940	0
516	20241028	125000	159079925	2940	2935	2940	2935	264
517	20241028	124900	158305070	2940	2940	2940	2940	0
518	20241028	124800	158305070	2940	2940	2940	2940	0
519	20241028	124700	158305070	2940	2940	2940	2940	0
520	20241028	124600	158305070	2940	2940	2940	2940	0
521	20241028	124500	158305070	2940	2940	2940	2940	1
522	20241028	124400	158302130	2940	2940	2940	2940	50
523	20241028	124300	158155130	2940	2940	2940	2940	0
524	20241028	124200	158155130	2940	2940	2940	2940	3
525	20241028	124100	158146310	2940	2940	2940	2940	0
526	20241028	124000	158146310	2940	2940	2940	2940	3
527	20241028	123900	158137490	2935	2935	2935	2935	0
528	20241028	123800	158137490	2935	2935	2935	2935	0
529	20241028	123700	158137490	2935	2935	2935	2935	703
530	20241028	123600	156074185	2940	2940	2940	2940	10
531	20241028	123500	156044785	2940	2940	2940	2935	486
532	20241028	123400	154617945	2940	2935	2940	2935	452
533	20241028	123300	153291315	2940	2940	2940	2940	0
534	20241028	123200	153291315	2940	2935	2940	2935	2
535	20241028	123100	153285440	2940	2940	2940	2940	10
536	20241028	123000	153256040	2940	2945	2945	2940	132
537	20241028	122900	152867310	2945	2945	2945	2945	108
538	20241028	122800	152549250	2945	2945	2945	2945	0
539	20241028	122700	152549250	2945	2945	2945	2945	1
540	20241028	122600	152546305	2940	2940	2940	2940	2
541	20241028	122500	152540425	2940	2940	2940	2940	0
542	20241028	122400	152540425	2940	2940	2940	2940	0
543	20241028	122300	152540425	2940	2940	2940	2940	998
544	20241028	122200	149606305	2940	2940	2940	2940	0
545	20241028	122100	149606305	2940	2940	2940	2940	124
546	20241028	122000	149241745	2940	2940	2940	2940	0
547	20241028	121900	149241745	2940	2940	2940	2940	878
548	20241028	121800	146660425	2950	2950	2950	2950	0
549	20241028	121700	146660425	2950	2950	2950	2950	0
550	20241028	121600	146660425	2950	2950	2950	2950	0
551	20241028	121500	146660425	2950	2950	2950	2950	0
552	20241028	121400	146660425	2950	2950	2950	2950	11
553	20241028	121300	146627975	2950	2940	2950	2935	1166
554	20241028	121200	143205220	2950	2950	2950	2950	0
555	20241028	121100	143205220	2950	2950	2950	2950	0
556	20241028	121000	143205220	2950	2950	2950	2950	0
557	20241028	120900	143205220	2950	2940	2950	2940	489
558	20241028	120800	141767530	2940	2940	2940	2940	0
559	20241028	120700	141767530	2940	2940	2940	2940	0
560	20241028	120600	141767530	2940	2940	2940	2940	0
561	20241028	120500	141767530	2940	2940	2940	2940	1
562	20241028	120400	141764590	2940	2940	2940	2940	516
563	20241028	120300	140247550	2945	2945	2945	2945	0
564	20241028	120200	140247550	2945	2945	2945	2945	0
565	20241028	120100	140247550	2945	2945	2945	2945	1
566	20241028	120000	140244605	2940	2940	2940	2940	248
567	20241028	115900	139515485	2940	2940	2940	2940	589
568	20241028	115800	137783825	2940	2940	2940	2940	0
569	20241028	115700	137783825	2940	2940	2940	2940	0
570	20241028	115600	137783825	2940	2940	2940	2940	1
571	20241028	115500	137780885	2940	2940	2940	2940	0
572	20241028	115400	137780885	2940	2940	2940	2940	171
573	20241028	115300	137278145	2935	2935	2935	2935	0
574	20241028	115200	137278145	2935	2935	2935	2935	328
575	20241028	115100	136315465	2935	2935	2935	2935	24
576	20241028	115000	136245025	2935	2935	2935	2935	1500
577	20241028	114900	131842525	2935	2935	2935	2935	0
578	20241028	114800	131842525	2935	2935	2935	2935	0
579	20241028	114700	131842525	2935	2935	2935	2935	0
580	20241028	114600	131842525	2935	2935	2935	2935	0
581	20241028	114500	131842525	2935	2930	2935	2930	2
582	20241028	114400	131836660	2935	2935	2935	2935	0
583	20241028	114300	131836660	2935	2935	2935	2935	10
584	20241028	114200	131807310	2935	2935	2935	2935	1
585	20241028	114100	131804375	2935	2935	2935	2935	0
586	20241028	114000	131804375	2935	2930	2935	2930	2
587	20241028	113900	131798510	2930	2930	2930	2930	5
588	20241028	113800	131783860	2940	2930	2940	2930	30
589	20241028	113700	131695760	2930	2930	2930	2930	0
590	20241028	113600	131695760	2930	2930	2930	2930	2
591	20241028	113500	131689900	2935	2935	2935	2935	673
592	20241028	113400	129714645	2940	2940	2940	2940	0
593	20241028	113300	129714645	2940	2940	2940	2940	4493
594	20241028	113200	116505225	2940	2940	2940	2940	0
595	20241028	113100	116505225	2940	2940	2940	2940	17
596	20241028	113000	116455245	2945	2945	2945	2945	20
597	20241028	112900	116396345	2945	2945	2945	2945	0
598	20241028	112800	116396345	2945	2945	2945	2945	0
599	20241028	112700	116396345	2945	2945	2945	2945	0
600	20241028	112600	116396345	2945	2945	2945	2945	200
601	20241028	112500	115807345	2945	2945	2945	2945	0
602	20241028	112400	115807345	2945	2945	2945	2945	0
603	20241028	112300	115807345	2945	2945	2945	2945	0
604	20241028	112200	115807345	2945	2945	2945	2945	69
605	20241028	112100	115604140	2945	2945	2945	2945	0
606	20241028	112000	115604140	2945	2945	2945	2945	0
607	20241028	111900	115604140	2945	2945	2945	2945	1541
608	20241028	111800	111065895	2950	2950	2950	2950	500
609	20241028	111700	109590895	2950	2950	2950	2950	0
610	20241028	111600	109590895	2950	2950	2950	2950	203
611	20241028	111500	108992045	2945	2945	2945	2945	0
612	20241028	111400	108992045	2945	2945	2945	2945	0
613	20241028	111300	108992045	2945	2945	2945	2945	0
614	20241028	111200	108992045	2945	2945	2945	2945	0
615	20241028	111100	108992045	2945	2945	2945	2945	0
616	20241028	111000	108992045	2945	2945	2945	2945	233
617	20241028	110900	108305860	2945	2945	2945	2945	770
618	20241028	110800	106038210	2950	2950	2950	2950	400
619	20241028	110700	104858210	2950	2950	2950	2950	0
620	20241028	110600	104858210	2950	2950	2950	2950	0
621	20241028	110500	104858210	2950	2950	2950	2950	0
622	20241028	110400	104858210	2950	2950	2950	2950	2
623	20241028	110300	104852310	2945	2945	2945	2945	20
624	20241028	110200	104793410	2945	2945	2945	2945	64
625	20241028	110100	104604930	2945	2945	2945	2945	1647
626	20241028	110000	99754515	2945	2945	2945	2945	0
627	20241028	105900	99754515	2945	2945	2945	2945	236
628	20241028	105800	99059495	2945	2945	2945	2945	0
629	20241028	105700	99059495	2945	2945	2945	2945	0
630	20241028	105600	99059495	2945	2945	2945	2945	0
631	20241028	105500	99059495	2945	2945	2945	2945	0
632	20241028	105400	99059495	2945	2945	2945	2945	31
633	20241028	105300	98968200	2945	2945	2945	2945	5
634	20241028	105200	98953475	2945	2945	2945	2945	0
635	20241028	105100	98953475	2945	2945	2945	2945	0
636	20241028	105000	98953475	2945	2945	2945	2945	6
637	20241028	104900	98935805	2945	2945	2945	2945	40
638	20241028	104800	98818005	2945	2945	2945	2945	10
639	20241028	104700	98788555	2945	2945	2945	2945	0
640	20241028	104600	98788555	2945	2945	2945	2945	27
641	20241028	104500	98709040	2945	2945	2945	2945	2546
642	20241028	104400	91211070	2945	2945	2945	2945	0
643	20241028	104300	91211070	2945	2945	2945	2945	0
644	20241028	104200	91211070	2945	2945	2945	2945	0
645	20241028	104100	91211070	2945	2945	2945	2945	0
646	20241028	104000	91211070	2945	2945	2945	2945	14
647	20241028	103900	91169840	2945	2945	2945	2945	189
648	20241028	103800	90613235	2950	2950	2950	2950	1587
649	20241028	103700	85931585	2950	2950	2950	2950	0
650	20241028	103600	85931585	2950	2950	2950	2950	250
651	20241028	103500	85194085	2950	2950	2950	2950	0
652	20241028	103400	85194085	2950	2950	2950	2950	197
653	20241028	103300	84612935	2955	2955	2955	2955	0
654	20241028	103200	84612935	2955	2955	2955	2955	2
655	20241028	103100	84607025	2955	2955	2955	2955	0
656	20241028	103000	84607025	2955	2955	2955	2955	0
657	20241028	102900	84607025	2955	2950	2955	2950	1372
658	20241028	102800	80559360	2955	2955	2955	2955	0
659	20241028	102700	80559360	2955	2955	2955	2955	15
660	20241028	102600	80515035	2955	2955	2955	2955	0
661	20241028	102500	80515035	2955	2955	2955	2955	0
662	20241028	102400	80515035	2955	2955	2955	2955	0
663	20241028	102300	80515035	2955	2955	2955	2955	584
664	20241028	102200	78789315	2960	2960	2960	2960	2
665	20241028	102100	78783395	2960	2955	2960	2955	756
666	20241028	102000	76549400	2950	2950	2950	2950	96
667	20241028	101900	76266200	2955	2955	2955	2955	0
668	20241028	101800	76266200	2955	2955	2955	2955	8
669	20241028	101700	76242560	2955	2955	2955	2955	300
670	20241028	101600	75356060	2950	2950	2950	2950	0
671	20241028	101500	75356060	2950	2950	2950	2950	90
672	20241028	101400	75090560	2950	2950	2950	2950	0
673	20241028	101300	75090560	2950	2950	2950	2950	10
674	20241028	101200	75061060	2950	2950	2950	2950	3
675	20241028	101100	75052210	2950	2950	2950	2950	0
676	20241028	101000	75052210	2950	2950	2950	2950	0
677	20241028	100900	75052210	2950	2950	2950	2950	199
678	20241028	100800	74465160	2955	2955	2955	2955	0
679	20241028	100700	74465160	2955	2955	2955	2955	1
680	20241028	100600	74462205	2955	2955	2955	2955	0
681	20241028	100500	74462205	2955	2955	2955	2955	0
682	20241028	100400	74462205	2955	2955	2955	2955	9
683	20241028	100300	74435610	2955	2955	2955	2955	9
684	20241028	100200	74409015	2955	2955	2955	2955	706
685	20241028	100100	72322785	2950	2950	2950	2950	415
686	20241028	100000	71098535	2950	2950	2950	2950	225
687	20241028	095900	70434785	2950	2950	2950	2950	46
688	20241028	095800	70299085	2950	2950	2950	2950	50
689	20241028	095700	70151585	2950	2950	2950	2950	0
690	20241028	095600	70151585	2950	2945	2950	2945	80
691	20241028	095500	69915935	2950	2955	2955	2950	2856
692	20241028	095400	61486995	2955	2955	2955	2955	0
693	20241028	095300	61486995	2955	2955	2955	2955	0
694	20241028	095200	61486995	2955	2955	2955	2955	0
695	20241028	095100	61486995	2955	2955	2955	2955	0
696	20241028	095000	61486995	2955	2955	2955	2955	0
697	20241028	094900	61486995	2955	2955	2955	2955	46
698	20241028	094800	61351065	2960	2960	2960	2960	0
699	20241028	094700	61351065	2960	2960	2960	2960	0
700	20241028	094600	61351065	2960	2960	2960	2960	0
701	20241028	094500	61351065	2960	2945	2960	2945	18
702	20241028	094400	61297965	2950	2950	2950	2950	2
703	20241028	094300	61292065	2950	2960	2960	2950	2648
704	20241028	094200	53480305	2950	2950	2960	2950	2053
705	20241028	094100	47423935	2950	2955	2955	2950	1396
706	20241028	094000	43305465	2960	2955	2960	2955	1051
707	20241028	093900	40199740	2950	2960	2960	2950	23
708	20241028	093800	40131870	2955	2955	2955	2955	1
709	20241028	093700	40128915	2950	2950	2950	2950	1201
710	20241028	093600	36585965	2950	2960	2960	2950	1251
711	20241028	093500	32891345	2960	2965	2965	2960	145
712	20241028	093400	32462120	2965	2965	2965	2960	731
713	20241028	093300	30296955	2965	2975	2975	2960	2215
714	20241028	093200	23722045	2980	2990	2990	2970	4728
715	20241028	093100	9643875	2995	2995	2995	2995	0
716	20241028	093000	9643875	2995	2995	2995	2995	4
717	20241028	092900	9631895	2995	2990	2995	2990	2
718	20241028	092800	9625910	2995	2995	2995	2995	0
719	20241028	092700	9625910	2995	2995	2995	2995	13
720	20241028	092600	9586975	2995	2995	2995	2995	0
721	20241028	092500	9586975	2995	2995	2995	2995	3
722	20241028	092400	9577990	3005	3005	3005	3005	0
723	20241028	092300	9577990	3005	3005	3005	3005	5
724	20241028	092200	9562965	2990	2995	2995	2990	1643
725	20241028	092100	4645145	2995	2995	2995	2995	0
726	20241028	092000	4645145	2995	2995	2995	2995	2
727	20241028	091900	4639155	2995	2995	2995	2995	4
728	20241028	091800	4627175	3000	3000	3000	3000	0
729	20241028	091700	4627175	3000	3000	3000	3000	400
730	20241028	091600	3427175	3000	3000	3000	3000	401
731	20241028	091500	2224175	3000	3000	3000	3000	0
732	20241028	091400	2224175	3000	3000	3000	3000	1
733	20241028	091300	2221175	3000	3000	3000	3000	0
734	20241028	091200	2221175	3000	2990	3000	2990	210
735	20241028	091100	1593215	3000	2995	3000	2995	69
736	20241028	091000	1386530	3000	3000	3000	3000	0
737	20241028	090900	1386530	3000	3000	3000	3000	2
738	20241028	090800	1380530	3000	3005	3005	3000	414
739	20241028	090700	138480	3010	3010	3010	3010	0
740	20241028	090600	138480	3010	3010	3010	3010	0
741	20241028	090500	138480	3010	3010	3010	3010	3
742	20241028	090400	129450	3005	3010	3010	3005	3
743	20241028	090300	120430	3015	3015	3015	3015	0
744	20241028	090200	120430	3015	3015	3015	3015	0
745	20241028	090100	120430	3015	3015	3015	3015	3
746	20241028	090000	111385	3010	3015	3015	3010	37