KissMeData/357250/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	212400	233510090	2955	2955	2955	2955	697
3	20241029	212300	233510090	2955	2955	2955	2955	0
4	20241029	212200	233510090	2955	2955	2955	2955	0
5	20241029	212100	233510090	2955	2955	2955	2955	0
6	20241029	212000	233510090	2955	2955	2955	2955	0
7	20241029	211900	233510090	2955	2955	2955	2955	0
8	20241029	211800	233510090	2955	2955	2955	2955	0
9	20241029	211700	233510090	2955	2955	2955	2955	0
10	20241029	211600	233510090	2955	2955	2955	2955	0
11	20241029	211500	233510090	2955	2955	2955	2955	0
12	20241029	211400	233510090	2955	2955	2955	2955	0
13	20241029	211300	233510090	2955	2955	2955	2955	0
14	20241029	211200	233510090	2955	2955	2955	2955	0
15	20241029	211100	233510090	2955	2955	2955	2955	0
16	20241029	211000	233510090	2955	2955	2955	2955	0
17	20241029	210900	233510090	2955	2955	2955	2955	0
18	20241029	210800	233510090	2955	2955	2955	2955	0
19	20241029	210700	233510090	2955	2955	2955	2955	0
20	20241029	210600	233510090	2955	2955	2955	2955	0
21	20241029	210500	233510090	2955	2955	2955	2955	0
22	20241029	210400	233510090	2955	2955	2955	2955	0
23	20241029	210300	233510090	2955	2955	2955	2955	0
24	20241029	210200	233510090	2955	2955	2955	2955	0
25	20241029	210100	233510090	2955	2955	2955	2955	0
26	20241029	210000	233510090	2955	2955	2955	2955	0
27	20241029	205900	233510090	2955	2955	2955	2955	0
28	20241029	205800	233510090	2955	2955	2955	2955	0
29	20241029	205700	233510090	2955	2955	2955	2955	0
30	20241029	205600	233510090	2955	2955	2955	2955	0
31	20241029	205500	233510090	2955	2955	2955	2955	0
32	20241029	205400	233510090	2955	2955	2955	2955	697
33	20241029	205300	233510090	2955	2955	2955	2955	0
34	20241029	205200	233510090	2955	2955	2955	2955	0
35	20241029	205100	233510090	2955	2955	2955	2955	0
36	20241029	205000	233510090	2955	2955	2955	2955	0
37	20241029	204900	233510090	2955	2955	2955	2955	0
38	20241029	204800	233510090	2955	2955	2955	2955	0
39	20241029	204700	233510090	2955	2955	2955	2955	0
40	20241029	204600	233510090	2955	2955	2955	2955	0
41	20241029	204500	233510090	2955	2955	2955	2955	0
42	20241029	204400	233510090	2955	2955	2955	2955	0
43	20241029	204300	233510090	2955	2955	2955	2955	0
44	20241029	204200	233510090	2955	2955	2955	2955	0
45	20241029	204100	233510090	2955	2955	2955	2955	0
46	20241029	204000	233510090	2955	2955	2955	2955	0
47	20241029	203900	233510090	2955	2955	2955	2955	0
48	20241029	203800	233510090	2955	2955	2955	2955	0
49	20241029	203700	233510090	2955	2955	2955	2955	0
50	20241029	203600	233510090	2955	2955	2955	2955	0
51	20241029	203500	233510090	2955	2955	2955	2955	0
52	20241029	203400	233510090	2955	2955	2955	2955	0
53	20241029	203300	233510090	2955	2955	2955	2955	0
54	20241029	203200	233510090	2955	2955	2955	2955	0
55	20241029	203100	233510090	2955	2955	2955	2955	0
56	20241029	203000	233510090	2955	2955	2955	2955	0
57	20241029	202900	233510090	2955	2955	2955	2955	0
58	20241029	202800	233510090	2955	2955	2955	2955	0
59	20241029	202700	233510090	2955	2955	2955	2955	0
60	20241029	202600	233510090	2955	2955	2955	2955	0
61	20241029	202500	233510090	2955	2955	2955	2955	0
62	20241029	202400	233510090	2955	2955	2955	2955	697
63	20241029	202300	233510090	2955	2955	2955	2955	0
64	20241029	202200	233510090	2955	2955	2955	2955	0
65	20241029	202100	233510090	2955	2955	2955	2955	0
66	20241029	202000	233510090	2955	2955	2955	2955	0
67	20241029	201900	233510090	2955	2955	2955	2955	0
68	20241029	201800	233510090	2955	2955	2955	2955	0
69	20241029	201700	233510090	2955	2955	2955	2955	0
70	20241029	201600	233510090	2955	2955	2955	2955	0
71	20241029	201500	233510090	2955	2955	2955	2955	0
72	20241029	201400	233510090	2955	2955	2955	2955	0
73	20241029	201300	233510090	2955	2955	2955	2955	0
74	20241029	201200	233510090	2955	2955	2955	2955	0
75	20241029	201100	233510090	2955	2955	2955	2955	0
76	20241029	201000	233510090	2955	2955	2955	2955	0
77	20241029	200900	233510090	2955	2955	2955	2955	0
78	20241029	200800	233510090	2955	2955	2955	2955	0
79	20241029	200700	233510090	2955	2955	2955	2955	0
80	20241029	200600	233510090	2955	2955	2955	2955	0
81	20241029	200500	233510090	2955	2955	2955	2955	0
82	20241029	200400	233510090	2955	2955	2955	2955	0
83	20241029	200300	233510090	2955	2955	2955	2955	0
84	20241029	200200	233510090	2955	2955	2955	2955	0
85	20241029	200100	233510090	2955	2955	2955	2955	0
86	20241029	200000	233510090	2955	2955	2955	2955	0
87	20241029	195900	233510090	2955	2955	2955	2955	0
88	20241029	195800	233510090	2955	2955	2955	2955	0
89	20241029	195700	233510090	2955	2955	2955	2955	0
90	20241029	195600	233510090	2955	2955	2955	2955	0
91	20241029	195500	233510090	2955	2955	2955	2955	0
92	20241029	195400	233510090	2955	2955	2955	2955	697
93	20241029	195300	233510090	2955	2955	2955	2955	0
94	20241029	195200	233510090	2955	2955	2955	2955	0
95	20241029	195100	233510090	2955	2955	2955	2955	0
96	20241029	195000	233510090	2955	2955	2955	2955	0
97	20241029	194900	233510090	2955	2955	2955	2955	0
98	20241029	194800	233510090	2955	2955	2955	2955	0
99	20241029	194700	233510090	2955	2955	2955	2955	0
100	20241029	194600	233510090	2955	2955	2955	2955	0
101	20241029	194500	233510090	2955	2955	2955	2955	0
102	20241029	194400	233510090	2955	2955	2955	2955	0
103	20241029	194300	233510090	2955	2955	2955	2955	0
104	20241029	194200	233510090	2955	2955	2955	2955	0
105	20241029	194100	233510090	2955	2955	2955	2955	0
106	20241029	194000	233510090	2955	2955	2955	2955	0
107	20241029	193900	233510090	2955	2955	2955	2955	0
108	20241029	193800	233510090	2955	2955	2955	2955	0
109	20241029	193700	233510090	2955	2955	2955	2955	0
110	20241029	193600	233510090	2955	2955	2955	2955	0
111	20241029	193500	233510090	2955	2955	2955	2955	0
112	20241029	193400	233510090	2955	2955	2955	2955	0
113	20241029	193300	233510090	2955	2955	2955	2955	0
114	20241029	193200	233510090	2955	2955	2955	2955	0
115	20241029	193100	233510090	2955	2955	2955	2955	0
116	20241029	193000	233510090	2955	2955	2955	2955	0
117	20241029	192900	233510090	2955	2955	2955	2955	0
118	20241029	192800	233510090	2955	2955	2955	2955	0
119	20241029	192700	233510090	2955	2955	2955	2955	0
120	20241029	192600	233510090	2955	2955	2955	2955	0
121	20241029	192500	233510090	2955	2955	2955	2955	0
122	20241029	192400	233510090	2955	2955	2955	2955	697
123	20241029	192300	233510090	2955	2955	2955	2955	0
124	20241029	192200	233510090	2955	2955	2955	2955	0
125	20241029	192100	233510090	2955	2955	2955	2955	0
126	20241029	192000	233510090	2955	2955	2955	2955	0
127	20241029	191900	233510090	2955	2955	2955	2955	0
128	20241029	191800	233510090	2955	2955	2955	2955	0
129	20241029	191700	233510090	2955	2955	2955	2955	0
130	20241029	191600	233510090	2955	2955	2955	2955	0
131	20241029	191500	233510090	2955	2955	2955	2955	0
132	20241029	191400	233510090	2955	2955	2955	2955	0
133	20241029	191300	233510090	2955	2955	2955	2955	0
134	20241029	191200	233510090	2955	2955	2955	2955	0
135	20241029	191100	233510090	2955	2955	2955	2955	0
136	20241029	191000	233510090	2955	2955	2955	2955	0
137	20241029	190900	233510090	2955	2955	2955	2955	0
138	20241029	190800	233510090	2955	2955	2955	2955	0
139	20241029	190700	233510090	2955	2955	2955	2955	0
140	20241029	190600	233510090	2955	2955	2955	2955	0
141	20241029	190500	233510090	2955	2955	2955	2955	0
142	20241029	190400	233510090	2955	2955	2955	2955	0
143	20241029	190300	233510090	2955	2955	2955	2955	0
144	20241029	190200	233510090	2955	2955	2955	2955	0
145	20241029	190100	233510090	2955	2955	2955	2955	0
146	20241029	190000	233510090	2955	2955	2955	2955	0
147	20241029	185900	233510090	2955	2955	2955	2955	0
148	20241029	185800	233510090	2955	2955	2955	2955	0
149	20241029	185700	233510090	2955	2955	2955	2955	0
150	20241029	185600	233510090	2955	2955	2955	2955	0
151	20241029	185500	233510090	2955	2955	2955	2955	0
152	20241029	185400	233510090	2955	2955	2955	2955	697
153	20241029	185300	233510090	2955	2955	2955	2955	0
154	20241029	185200	233510090	2955	2955	2955	2955	0
155	20241029	185100	233510090	2955	2955	2955	2955	0
156	20241029	185000	233510090	2955	2955	2955	2955	0
157	20241029	184900	233510090	2955	2955	2955	2955	0
158	20241029	184800	233510090	2955	2955	2955	2955	0
159	20241029	184700	233510090	2955	2955	2955	2955	0
160	20241029	184600	233510090	2955	2955	2955	2955	0
161	20241029	184500	233510090	2955	2955	2955	2955	0
162	20241029	184400	233510090	2955	2955	2955	2955	0
163	20241029	184300	233510090	2955	2955	2955	2955	0
164	20241029	184200	233510090	2955	2955	2955	2955	0
165	20241029	184100	233510090	2955	2955	2955	2955	0
166	20241029	184000	233510090	2955	2955	2955	2955	0
167	20241029	183900	233510090	2955	2955	2955	2955	0
168	20241029	183800	233510090	2955	2955	2955	2955	0
169	20241029	183700	233510090	2955	2955	2955	2955	0
170	20241029	183600	233510090	2955	2955	2955	2955	0
171	20241029	183500	233510090	2955	2955	2955	2955	0
172	20241029	183400	233510090	2955	2955	2955	2955	0
173	20241029	183300	233510090	2955	2955	2955	2955	0
174	20241029	183200	233510090	2955	2955	2955	2955	0
175	20241029	183100	233510090	2955	2955	2955	2955	0
176	20241029	183000	233510090	2955	2955	2955	2955	0
177	20241029	182900	233510090	2955	2955	2955	2955	0
178	20241029	182800	233510090	2955	2955	2955	2955	0
179	20241029	182700	233510090	2955	2955	2955	2955	0
180	20241029	182600	233510090	2955	2955	2955	2955	0
181	20241029	182500	233510090	2955	2955	2955	2955	0
182	20241029	182400	233510090	2955	2955	2955	2955	697
183	20241029	182300	233510090	2955	2955	2955	2955	0
184	20241029	182200	233510090	2955	2955	2955	2955	0
185	20241029	182100	233510090	2955	2955	2955	2955	0
186	20241029	182000	233510090	2955	2955	2955	2955	0
187	20241029	181900	233510090	2955	2955	2955	2955	0
188	20241029	181800	233510090	2955	2955	2955	2955	0
189	20241029	181700	233510090	2955	2955	2955	2955	0
190	20241029	181600	233510090	2955	2955	2955	2955	0
191	20241029	181500	233510090	2955	2955	2955	2955	0
192	20241029	181400	233510090	2955	2955	2955	2955	0
193	20241029	181300	233510090	2955	2955	2955	2955	0
194	20241029	181200	233510090	2955	2955	2955	2955	0
195	20241029	181100	233510090	2955	2955	2955	2955	0
196	20241029	181000	233510090	2955	2955	2955	2955	0
197	20241029	180900	233510090	2955	2955	2955	2955	0
198	20241029	180800	233510090	2955	2955	2955	2955	0
199	20241029	180700	233510090	2955	2955	2955	2955	0
200	20241029	180600	233510090	2955	2955	2955	2955	0
201	20241029	180500	233510090	2955	2955	2955	2955	0
202	20241029	180400	233510090	2955	2955	2955	2955	0
203	20241029	180300	233510090	2955	2955	2955	2955	0
204	20241029	180200	233510090	2955	2955	2955	2955	0
205	20241029	180100	233510090	2955	2955	2955	2955	0
206	20241029	180000	233510090	2955	2955	2955	2955	0
207	20241029	175900	233510090	2955	2955	2955	2955	0
208	20241029	175800	233510090	2955	2955	2955	2955	0
209	20241029	175700	233510090	2955	2955	2955	2955	0
210	20241029	175600	233510090	2955	2955	2955	2955	0
211	20241029	175500	233510090	2955	2955	2955	2955	0
212	20241029	175400	233510090	2955	2955	2955	2955	697
213	20241029	175300	233510090	2955	2955	2955	2955	0
214	20241029	175200	233510090	2955	2955	2955	2955	0
215	20241029	175100	233510090	2955	2955	2955	2955	0
216	20241029	175000	233510090	2955	2955	2955	2955	0
217	20241029	174900	233510090	2955	2955	2955	2955	0
218	20241029	174800	233510090	2955	2955	2955	2955	0
219	20241029	174700	233510090	2955	2955	2955	2955	0
220	20241029	174600	233510090	2955	2955	2955	2955	0
221	20241029	174500	233510090	2955	2955	2955	2955	0
222	20241029	174400	233510090	2955	2955	2955	2955	0
223	20241029	174300	233510090	2955	2955	2955	2955	0
224	20241029	174200	233510090	2955	2955	2955	2955	0
225	20241029	174100	233510090	2955	2955	2955	2955	0
226	20241029	174000	233510090	2955	2955	2955	2955	0
227	20241029	173900	233510090	2955	2955	2955	2955	0
228	20241029	173800	233510090	2955	2955	2955	2955	0
229	20241029	173700	233510090	2955	2955	2955	2955	0
230	20241029	173600	233510090	2955	2955	2955	2955	0
231	20241029	173500	233510090	2955	2955	2955	2955	0
232	20241029	173400	233510090	2955	2955	2955	2955	0
233	20241029	173300	233510090	2955	2955	2955	2955	0
234	20241029	173200	233510090	2955	2955	2955	2955	0
235	20241029	173100	233510090	2955	2955	2955	2955	0
236	20241029	173000	233510090	2955	2955	2955	2955	0
237	20241029	172900	233510090	2955	2955	2955	2955	0
238	20241029	172800	233510090	2955	2955	2955	2955	0
239	20241029	172700	233510090	2955	2955	2955	2955	0
240	20241029	172600	233510090	2955	2955	2955	2955	0
241	20241029	172500	233510090	2955	2955	2955	2955	0
242	20241029	172400	233510090	2955	2955	2955	2955	697
243	20241029	172300	233510090	2955	2955	2955	2955	0
244	20241029	172200	233510090	2955	2955	2955	2955	0
245	20241029	172100	233510090	2955	2955	2955	2955	0
246	20241029	172000	233510090	2955	2955	2955	2955	0
247	20241029	171900	233510090	2955	2955	2955	2955	0
248	20241029	171800	233510090	2955	2955	2955	2955	0
249	20241029	171700	233510090	2955	2955	2955	2955	0
250	20241029	171600	233510090	2955	2955	2955	2955	0
251	20241029	171500	233510090	2955	2955	2955	2955	0
252	20241029	171400	233510090	2955	2955	2955	2955	0
253	20241029	171300	233510090	2955	2955	2955	2955	0
254	20241029	171200	233510090	2955	2955	2955	2955	0
255	20241029	171100	233510090	2955	2955	2955	2955	0
256	20241029	171000	233510090	2955	2955	2955	2955	0
257	20241029	170900	233510090	2955	2955	2955	2955	0
258	20241029	170800	233510090	2955	2955	2955	2955	0
259	20241029	170700	233510090	2955	2955	2955	2955	0
260	20241029	170600	233510090	2955	2955	2955	2955	0
261	20241029	170500	233510090	2955	2955	2955	2955	0
262	20241029	170400	233510090	2955	2955	2955	2955	0
263	20241029	170300	233510090	2955	2955	2955	2955	0
264	20241029	170200	233510090	2955	2955	2955	2955	0
265	20241029	170100	233510090	2955	2955	2955	2955	0
266	20241029	170000	233510090	2955	2955	2955	2955	0
267	20241029	165900	233510090	2955	2955	2955	2955	0
268	20241029	165800	233510090	2955	2955	2955	2955	0
269	20241029	165700	233510090	2955	2955	2955	2955	0
270	20241029	165600	233510090	2955	2955	2955	2955	0
271	20241029	165500	233510090	2955	2955	2955	2955	0
272	20241029	165400	233510090	2955	2955	2955	2955	697
273	20241029	165300	233510090	2955	2955	2955	2955	0
274	20241029	165200	233510090	2955	2955	2955	2955	0
275	20241029	165100	233510090	2955	2955	2955	2955	0
276	20241029	165000	233510090	2955	2955	2955	2955	0
277	20241029	164900	233510090	2955	2955	2955	2955	0
278	20241029	164800	233510090	2955	2955	2955	2955	0
279	20241029	164700	233510090	2955	2955	2955	2955	0
280	20241029	164600	233510090	2955	2955	2955	2955	0
281	20241029	164500	233510090	2955	2955	2955	2955	0
282	20241029	164400	233510090	2955	2955	2955	2955	0
283	20241029	164300	233510090	2955	2955	2955	2955	0
284	20241029	164200	233510090	2955	2955	2955	2955	0
285	20241029	164100	233510090	2955	2955	2955	2955	0
286	20241029	164000	233510090	2955	2955	2955	2955	0
287	20241029	163900	233510090	2955	2955	2955	2955	0
288	20241029	163800	233510090	2955	2955	2955	2955	0
289	20241029	163700	233510090	2955	2955	2955	2955	0
290	20241029	163600	233510090	2955	2955	2955	2955	0
291	20241029	163500	233510090	2955	2955	2955	2955	0
292	20241029	163400	233510090	2955	2955	2955	2955	0
293	20241029	163300	233510090	2955	2955	2955	2955	0
294	20241029	163200	233510090	2955	2955	2955	2955	0
295	20241029	163100	233510090	2955	2955	2955	2955	0
296	20241029	163000	233510090	2955	2955	2955	2955	0
297	20241029	162900	233510090	2955	2955	2955	2955	0
298	20241029	162800	233510090	2955	2955	2955	2955	0
299	20241029	162700	233510090	2955	2955	2955	2955	0
300	20241029	162600	233510090	2955	2955	2955	2955	0
301	20241029	162500	233510090	2955	2955	2955	2955	0
302	20241029	162400	233510090	2955	2955	2955	2955	697
303	20241029	162300	233510090	2955	2955	2955	2955	0
304	20241029	162200	233510090	2955	2955	2955	2955	0
305	20241029	162100	233510090	2955	2955	2955	2955	0
306	20241029	162000	233510090	2955	2955	2955	2955	0
307	20241029	161900	233510090	2955	2955	2955	2955	0
308	20241029	161800	233510090	2955	2955	2955	2955	0
309	20241029	161700	233510090	2955	2955	2955	2955	0
310	20241029	161600	233510090	2955	2955	2955	2955	0
311	20241029	161500	233510090	2955	2955	2955	2955	0
312	20241029	161400	233510090	2955	2955	2955	2955	0
313	20241029	161300	233510090	2955	2955	2955	2955	0
314	20241029	161200	233510090	2955	2955	2955	2955	0
315	20241029	161100	233510090	2955	2955	2955	2955	0
316	20241029	161000	233510090	2955	2955	2955	2955	0
317	20241029	160900	233510090	2955	2955	2955	2955	0
318	20241029	160800	233510090	2955	2955	2955	2955	0
319	20241029	160700	233510090	2955	2955	2955	2955	0
320	20241029	160600	233510090	2955	2955	2955	2955	0
321	20241029	160500	233510090	2955	2955	2955	2955	0
322	20241029	160400	233510090	2955	2955	2955	2955	0
323	20241029	160300	233510090	2955	2955	2955	2955	0
324	20241029	160200	233510090	2955	2955	2955	2955	0
325	20241029	160100	233510090	2955	2955	2955	2955	0
326	20241029	160000	233510090	2955	2955	2955	2955	0
327	20241029	155900	233510090	2955	2955	2955	2955	0
328	20241029	155800	233510090	2955	2955	2955	2955	0
329	20241029	155700	233510090	2955	2955	2955	2955	0
330	20241029	155600	233510090	2955	2955	2955	2955	0
331	20241029	155500	233510090	2955	2955	2955	2955	0
332	20241029	155400	233510090	2955	2955	2955	2955	697
333	20241029	155300	233510090	2955	2955	2955	2955	0
334	20241029	155200	233510090	2955	2955	2955	2955	0
335	20241029	155100	233510090	2955	2955	2955	2955	0
336	20241029	155000	233510090	2955	2955	2955	2955	0
337	20241029	154900	233510090	2955	2955	2955	2955	0
338	20241029	154800	233510090	2955	2955	2955	2955	0
339	20241029	154700	233510090	2955	2955	2955	2955	0
340	20241029	154600	233510090	2955	2955	2955	2955	0
341	20241029	154500	233510090	2955	2955	2955	2955	0
342	20241029	154400	233510090	2955	2955	2955	2955	0
343	20241029	154300	233510090	2955	2955	2955	2955	0
344	20241029	154200	233510090	2955	2955	2955	2955	0
345	20241029	154100	233510090	2955	2955	2955	2955	0
346	20241029	154000	233510090	2955	2955	2955	2955	0
347	20241029	153900	233510090	2955	2955	2955	2955	0
348	20241029	153800	233510090	2955	2955	2955	2955	0
349	20241029	153700	233510090	2955	2955	2955	2955	0
350	20241029	153600	233510090	2955	2955	2955	2955	0
351	20241029	153500	233510090	2955	2955	2955	2955	0
352	20241029	153400	233510090	2955	2955	2955	2955	0
353	20241029	153300	233510090	2955	2955	2955	2955	0
354	20241029	153200	233510090	2955	2955	2955	2955	0
355	20241029	153100	233510090	2955	2955	2955	2955	0
356	20241029	153000	233510090	2955	2955	2955	2955	697
357	20241029	152900	231450455	2945	2945	2945	2945	0
358	20241029	152800	231450455	2945	2945	2945	2945	0
359	20241029	152700	231450455	2945	2945	2945	2945	0
360	20241029	152600	231450455	2945	2945	2945	2945	0
361	20241029	152500	231450455	2945	2945	2945	2945	0
362	20241029	152400	231450455	2945	2945	2945	2945	0
363	20241029	152300	231450455	2945	2945	2945	2945	0
364	20241029	152200	231450455	2945	2945	2945	2945	0
365	20241029	152100	231450455	2945	2945	2945	2945	0
366	20241029	152000	231450455	2945	2945	2945	2945	0
367	20241029	151900	231450455	2945	2945	2945	2945	0
368	20241029	151800	231450455	2945	2945	2945	2945	0
369	20241029	151700	231450455	2945	2945	2945	2945	29
370	20241029	151600	231365050	2935	2945	2945	2935	133
371	20241029	151500	230974365	2940	2940	2945	2940	93
372	20241029	151400	230700895	2940	2940	2940	2940	50
373	20241029	151300	230553895	2940	2940	2940	2940	71
374	20241029	151200	230345155	2940	2940	2940	2940	51
375	20241029	151100	230195215	2935	2940	2940	2935	174
376	20241029	151000	229684155	2940	2935	2940	2935	28
377	20241029	150900	229601840	2940	2940	2940	2940	53
378	20241029	150800	229446020	2945	2940	2945	2935	127
379	20241029	150700	229073090	2930	2945	2945	2930	141
380	20241029	150600	228658470	2940	2940	2945	2940	1062
381	20241029	150500	225535880	2940	2940	2940	2940	444
382	20241029	150400	224230520	2940	2940	2940	2940	51
383	20241029	150300	224080580	2940	2940	2940	2935	137
384	20241029	150200	223678300	2940	2935	2940	2935	80
385	20241029	150100	223443415	2935	2935	2935	2935	43
386	20241029	150000	223317210	2935	2935	2935	2930	144
387	20241029	145900	222895045	2940	2940	2940	2940	53
388	20241029	145800	222739225	2940	2935	2940	2935	111
389	20241029	145700	222413305	2935	2940	2940	2935	155
390	20241029	145600	221958190	2940	2940	2940	2940	53
391	20241029	145500	221802370	2940	2940	2940	2935	284
392	20241029	145400	220967910	2945	2945	2945	2940	150
393	20241029	145300	220526660	2945	2945	2945	2945	55
394	20241029	145200	220364685	2945	2945	2945	2940	135
395	20241029	145100	219967610	2935	2945	2945	2930	613
396	20241029	145000	218167155	2945	2940	2945	2940	89
397	20241029	144900	217905330	2940	2945	2945	2935	162
398	20241029	144800	217429465	2945	2940	2945	2940	38
399	20241029	144700	217317560	2940	2940	2940	2935	2015
400	20241029	144600	211403220	2940	2945	2945	2940	77
401	20241029	144500	211176650	2945	2945	2945	2945	44
402	20241029	144400	211047070	2940	2940	2940	2935	175
403	20241029	144300	210533070	2940	2940	2945	2940	54
404	20241029	144200	210374225	2940	2940	2940	2940	53
405	20241029	144100	210218405	2940	2940	2940	2935	139
406	20241029	144000	209810245	2945	2940	2945	2940	67
407	20241029	143900	209613130	2940	2940	2940	2940	44
408	20241029	143800	209483770	2935	2940	2940	2935	157
409	20241029	143700	209022690	2940	2940	2940	2940	49
410	20241029	143600	208878630	2940	2935	2940	2935	128
411	20241029	143500	208502815	2940	2940	2945	2940	57
412	20241029	143400	208335035	2940	2940	2940	2940	38
413	20241029	143300	208223315	2940	2940	2940	2935	150
414	20241029	143200	207782815	2940	2945	2945	2940	47
415	20241029	143100	207644405	2945	2945	2945	2935	45
416	20241029	143000	207512135	2945	2935	2945	2935	260
417	20241029	142900	206748685	2945	2935	2945	2935	145
418	20241029	142800	206322810	2935	2935	2935	2935	77
419	20241029	142700	206096815	2935	2935	2945	2935	35
420	20241029	142600	205993990	2935	2935	2935	2935	54
421	20241029	142500	205835500	2935	2945	2945	2935	57
422	20241029	142400	205668105	2935	2935	2935	2930	152
423	20241029	142300	205222485	2935	2935	2935	2935	54
424	20241029	142200	205063995	2935	2930	2935	2930	144
425	20241029	142100	204641855	2935	2935	2935	2935	54
426	20241029	142000	204483365	2935	2935	2935	2935	53
427	20241029	141900	204327810	2935	2935	2935	2930	1458
428	20241029	141800	200055630	2940	2935	2945	2935	94
429	20241029	141700	199779475	2935	2935	2935	2935	51
430	20241029	141600	199629790	2935	2935	2945	2930	149
431	20241029	141500	199192875	2935	2935	2935	2935	52
432	20241029	141400	199040255	2935	2935	2935	2935	173
433	20241029	141300	198532500	2930	2935	2935	2930	139
434	20241029	141200	198125035	2935	2935	2935	2935	39
435	20241029	141100	198010570	2935	2930	2935	2930	144
436	20241029	141000	197588430	2935	2935	2935	2935	54
437	20241029	140900	197429940	2935	2935	2935	2930	148
438	20241029	140800	196996010	2935	2935	2935	2930	157
439	20241029	140700	196535715	2935	2935	2935	2935	52
440	20241029	140600	196383095	2935	2935	2935	2935	50
441	20241029	140500	196236345	2930	2935	2935	2930	133
442	20241029	140400	195846490	2935	2935	2935	2935	51
443	20241029	140300	195696805	2935	2935	2935	2935	57
444	20241029	140200	195529510	2945	2935	2945	2935	96
445	20241029	140100	195247565	2935	2935	2935	2935	55
446	20241029	140000	195086140	2930	2935	2935	2930	145
447	20241029	135900	194661070	2935	2935	2935	2935	51
448	20241029	135800	194511385	2935	2935	2935	2935	40
449	20241029	135700	194393985	2935	2935	2940	2935	63
450	20241029	135600	194209030	2935	2935	2935	2935	51
451	20241029	135500	194059345	2935	2935	2940	2935	99
452	20241029	135400	193768730	2935	2935	2940	2935	253
453	20241029	135300	193026090	2935	2935	2935	2935	44
454	20241029	135200	192896950	2935	2935	2935	2930	154
455	20241029	135100	192445460	2935	2935	2935	2935	64
456	20241029	135000	192257620	2935	2935	2935	2935	70
457	20241029	134900	192052170	2935	2935	2935	2930	157
458	20241029	134800	191591875	2935	2935	2935	2935	51
459	20241029	134700	191442190	2935	2935	2935	2935	58
460	20241029	134600	191271960	2930	2935	2935	2930	149
461	20241029	134500	190835145	2935	2935	2935	2935	54
462	20241029	134400	190676655	2935	2935	2935	2930	146
463	20241029	134300	190248645	2935	2935	2935	2930	1703
464	20241029	134200	185258525	2935	2935	2935	2935	57
465	20241029	134100	185091230	2935	2935	2935	2930	144
466	20241029	134000	184669090	2935	2935	2935	2935	205
467	20241029	133900	184067415	2930	2930	2930	2930	0
468	20241029	133800	184067415	2930	2930	2930	2930	100
469	20241029	133700	183774415	2935	2935	2935	2935	8
470	20241029	133600	183750935	2930	2930	2930	2930	0
471	20241029	133500	183750935	2930	2935	2935	2930	440
472	20241029	133400	182460035	2935	2930	2935	2930	150
473	20241029	133300	182020285	2930	2930	2930	2930	100
474	20241029	133200	181727285	2930	2930	2930	2930	0
475	20241029	133100	181727285	2930	2930	2930	2930	0
476	20241029	133000	181727285	2930	2930	2930	2930	100
477	20241029	132900	181434285	2930	2930	2930	2930	0
478	20241029	132800	181434285	2930	2930	2930	2930	0
479	20241029	132700	181434285	2930	2930	2930	2930	100
480	20241029	132600	181141285	2930	2930	2930	2930	0
481	20241029	132500	181141285	2930	2930	2930	2930	100
482	20241029	132400	180848285	2930	2930	2930	2930	0
483	20241029	132300	180848285	2930	2930	2930	2930	0
484	20241029	132200	180848285	2930	2930	2930	2930	100
485	20241029	132100	180555285	2935	2935	2935	2935	0
486	20241029	132000	180555285	2935	2935	2935	2935	5
487	20241029	131900	180540610	2930	2930	2930	2930	100
488	20241029	131800	180247610	2930	2930	2930	2930	0
489	20241029	131700	180247610	2930	2930	2930	2930	100
490	20241029	131600	179954610	2930	2930	2930	2930	0
491	20241029	131500	179954610	2930	2930	2930	2930	5
492	20241029	131400	179939960	2930	2930	2930	2930	100
493	20241029	131300	179646960	2935	2935	2935	2935	0
494	20241029	131200	179646960	2935	2935	2935	2935	174
495	20241029	131100	179136270	2935	2935	2935	2935	100
496	20241029	131000	178842770	2935	2935	2935	2935	0
497	20241029	130900	178842770	2935	2935	2935	2935	100
498	20241029	130800	178549270	2935	2935	2935	2935	100
499	20241029	130700	178255770	2940	2940	2940	2940	70
500	20241029	130600	178049970	2935	2940	2940	2935	200
501	20241029	130500	177462470	2940	2940	2940	2940	0
502	20241029	130400	177462470	2940	2935	2940	2935	592
503	20241029	130300	175722500	2935	2935	2935	2935	115
504	20241029	130200	175384975	2935	2935	2935	2935	0
505	20241029	130100	175384975	2935	2935	2935	2935	110
506	20241029	130000	175062125	2940	2935	2940	2935	647
507	20241029	125900	173160680	2935	2935	2935	2935	0
508	20241029	125800	173160680	2935	2935	2935	2935	100
509	20241029	125700	172867180	2935	2935	2935	2935	100
510	20241029	125600	172573680	2935	2935	2935	2935	0
511	20241029	125500	172573680	2935	2935	2935	2935	100
512	20241029	125400	172280180	2935	2935	2935	2935	0
513	20241029	125300	172280180	2935	2940	2940	2935	1104
514	20241029	125200	169034920	2940	2940	2940	2940	0
515	20241029	125100	169034920	2940	2940	2940	2940	0
516	20241029	125000	169034920	2940	2940	2940	2940	200
517	20241029	124900	168446920	2940	2940	2940	2940	0
518	20241029	124800	168446920	2940	2940	2940	2940	0
519	20241029	124700	168446920	2940	2940	2940	2940	200
520	20241029	124600	167858920	2940	2940	2940	2940	0
521	20241029	124500	167858920	2940	2940	2940	2940	100
522	20241029	124400	167564920	2940	2940	2940	2940	150
523	20241029	124300	167123920	2940	2940	2940	2940	0
524	20241029	124200	167123920	2940	2940	2940	2940	100
525	20241029	124100	166829920	2940	2940	2940	2940	0
526	20241029	124000	166829920	2940	2940	2940	2940	100
527	20241029	123900	166535920	2940	2940	2940	2940	115
528	20241029	123800	166197820	2945	2945	2945	2945	1
529	20241029	123700	166194875	2940	2940	2940	2940	100
530	20241029	123600	165900875	2940	2940	2940	2940	147
531	20241029	123500	165468695	2940	2940	2940	2940	0
532	20241029	123400	165468695	2940	2940	2940	2940	200
533	20241029	123300	164880695	2945	2945	2945	2945	8
534	20241029	123200	164857135	2940	2940	2940	2940	0
535	20241029	123100	164857135	2940	2940	2940	2940	200
536	20241029	123000	164269135	2940	2940	2940	2940	0
537	20241029	122900	164269135	2940	2940	2940	2940	0
538	20241029	122800	164269135	2940	2945	2945	2940	205
539	20241029	122700	163666410	2945	2945	2945	2945	5
540	20241029	122600	163651685	2940	2940	2940	2940	100
541	20241029	122500	163357685	2940	2940	2940	2940	10
542	20241029	122400	163328285	2940	2940	2940	2940	100
543	20241029	122300	163034285	2940	2945	2945	2940	149
544	20241029	122200	162596215	2940	2940	2940	2940	0
545	20241029	122100	162596215	2940	2945	2945	2940	102
546	20241029	122000	162296325	2945	2940	2945	2940	102
547	20241029	121900	161996435	2945	2945	2945	2945	100
548	20241029	121800	161701935	2940	2940	2940	2940	200
549	20241029	121700	161113935	2945	2945	2945	2945	137
550	20241029	121600	160710470	2945	2945	2945	2945	67
551	20241029	121500	160513155	2940	2940	2940	2940	200
552	20241029	121400	159925155	2945	2945	2945	2945	340
553	20241029	121300	158923855	2940	2940	2940	2940	0
554	20241029	121200	158923855	2940	2940	2940	2940	200
555	20241029	121100	158335855	2945	2945	2945	2945	2
556	20241029	121000	158329965	2940	2940	2940	2940	0
557	20241029	120900	158329965	2940	2940	2940	2940	100
558	20241029	120800	158035965	2940	2940	2940	2940	100
559	20241029	120700	157741965	2945	2940	2945	2940	118
560	20241029	120600	157395035	2945	2945	2945	2945	50
561	20241029	120500	157247785	2940	2945	2945	2940	103
562	20241029	120400	156944950	2940	2945	2945	2940	587
563	20241029	120300	155216735	2950	2950	2950	2950	0
564	20241029	120200	155216735	2950	2950	2950	2945	163
565	20241029	120100	154736385	2945	2945	2945	2945	100
566	20241029	120000	154441885	2945	2945	2945	2945	0
567	20241029	115900	154441885	2945	2945	2945	2945	200
568	20241029	115800	153852885	2945	2945	2945	2945	0
569	20241029	115700	153852885	2945	2945	2945	2945	1896
570	20241029	115600	148269165	2945	2950	2950	2945	103
571	20241029	115500	147965815	2945	2945	2950	2945	153
572	20241029	115400	147515215	2945	2945	2945	2945	0
573	20241029	115300	147515215	2945	2945	2945	2945	100
574	20241029	115200	147220715	2945	2945	2945	2945	100
575	20241029	115100	146926215	2945	2945	2945	2945	350
576	20241029	115000	145895465	2945	2950	2950	2945	301
577	20241029	114900	145008015	2955	2955	2955	2950	102
578	20241029	114800	144707105	2950	2950	2950	2950	147
579	20241029	114700	144273455	2950	2950	2950	2950	0
580	20241029	114600	144273455	2950	2950	2950	2950	100
581	20241029	114500	143978455	2955	2950	2955	2950	202
582	20241029	114400	143382045	2950	2950	2950	2950	0
583	20241029	114300	143382045	2950	2950	2950	2950	100
584	20241029	114200	143087045	2950	2950	2950	2950	100
585	20241029	114100	142792045	2945	2945	2945	2945	0
586	20241029	114000	142792045	2945	2945	2945	2945	100
587	20241029	113900	142497545	2945	2950	2950	2945	322
588	20241029	113800	141548145	2950	2950	2950	2950	778
589	20241029	113700	139253045	2945	2950	2950	2945	2456
590	20241029	113600	132012845	2950	2950	2950	2950	1100
591	20241029	113500	128767845	2945	2945	2945	2945	0
592	20241029	113400	128767845	2945	2945	2945	2945	100
593	20241029	113300	128473345	2945	2945	2945	2945	100
594	20241029	113200	128178845	2945	2945	2945	2945	0
595	20241029	113100	128178845	2945	2945	2945	2945	1500
596	20241029	113000	123761345	2945	2945	2945	2945	100
597	20241029	112900	123466845	2945	2945	2945	2945	100
598	20241029	112800	123172345	2945	2945	2945	2945	0
599	20241029	112700	123172345	2945	2945	2945	2945	0
600	20241029	112600	123172345	2945	2945	2945	2945	200
601	20241029	112500	122583345	2945	2945	2945	2945	0
602	20241029	112400	122583345	2945	2945	2945	2945	2455
603	20241029	112300	115353370	2945	2945	2945	2945	200
604	20241029	112200	114764370	2945	2945	2945	2945	0
605	20241029	112100	114764370	2945	2945	2945	2945	100
606	20241029	112000	114469870	2945	2945	2945	2945	100
607	20241029	111900	114175370	2945	2945	2945	2945	0
608	20241029	111800	114175370	2945	2945	2945	2945	100
609	20241029	111700	113880870	2950	2950	2950	2950	1527
610	20241029	111600	109376220	2950	2950	2950	2950	100
611	20241029	111500	109081220	2950	2950	2950	2950	100
612	20241029	111400	108786220	2950	2950	2950	2950	100
613	20241029	111300	108491220	2960	2950	2960	2950	200
614	20241029	111200	107900220	2950	2950	2950	2950	0
615	20241029	111100	107900220	2950	2950	2950	2950	0
616	20241029	111000	107900220	2950	2950	2950	2950	200
617	20241029	110900	107310220	2950	2950	2950	2950	0
618	20241029	110800	107310220	2950	2950	2950	2950	0
619	20241029	110700	107310220	2950	2950	2950	2950	200
620	20241029	110600	106720220	2950	2950	2950	2950	0
621	20241029	110500	106720220	2950	2950	2950	2950	0
622	20241029	110400	106720220	2950	2955	2955	2950	1069
623	20241029	110300	103561825	2955	2955	2955	2955	31
624	20241029	110200	103470220	2950	2950	2950	2950	100
625	20241029	110100	103175220	2950	2950	2950	2950	100
626	20241029	110000	102880220	2950	2950	2950	2950	0
627	20241029	105900	102880220	2950	2950	2950	2950	100
628	20241029	105800	102585220	2950	2950	2950	2950	290
629	20241029	105700	101729720	2945	2945	2945	2945	1094
630	20241029	105600	98507890	2945	2950	2950	2945	101
631	20241029	105500	98210440	2945	2945	2945	2945	0
632	20241029	105400	98210440	2945	2945	2945	2945	300
633	20241029	105300	97326940	2945	2945	2945	2945	0
634	20241029	105200	97326940	2945	2945	2945	2945	0
635	20241029	105100	97326940	2945	2950	2950	2945	1012
636	20241029	105000	94342040	2955	2955	2955	2955	0
637	20241029	104900	94342040	2955	2955	2955	2955	5
638	20241029	104800	94327265	2950	2950	2950	2950	200
639	20241029	104700	93737265	2950	2950	2950	2950	0
640	20241029	104600	93737265	2950	2950	2950	2950	73
641	20241029	104500	93521915	2950	2945	2950	2945	700
642	20241029	104400	91457415	2950	2950	2950	2950	330
643	20241029	104300	90483915	2950	2950	2950	2950	0
644	20241029	104200	90483915	2950	2950	2950	2950	0
645	20241029	104100	90483915	2950	2950	2950	2950	17
646	20241029	104000	90433765	2945	2945	2945	2945	100
647	20241029	103900	90139265	2950	2950	2950	2950	0
648	20241029	103800	90139265	2950	2945	2950	2945	1001
649	20241029	103700	87191315	2945	2945	2945	2945	5281
650	20241029	103600	71638770	2940	2940	2940	2940	100
651	20241029	103500	71344770	2945	2945	2945	2945	2
652	20241029	103400	71338880	2940	2940	2940	2940	0
653	20241029	103300	71338880	2940	2940	2940	2940	100
654	20241029	103200	71044880	2940	2940	2940	2940	0
655	20241029	103100	71044880	2940	2940	2940	2940	0
656	20241029	103000	71044880	2940	2940	2940	2940	100
657	20241029	102900	70750880	2945	2945	2945	2945	0
658	20241029	102800	70750880	2945	2945	2945	2945	2
659	20241029	102700	70744990	2940	2940	2940	2940	100
660	20241029	102600	70450990	2945	2945	2945	2945	5
661	20241029	102500	70436265	2945	2945	2945	2945	2
662	20241029	102400	70430375	2940	2940	2940	2940	0
663	20241029	102300	70430375	2940	2945	2945	2940	101
664	20241029	102200	70133430	2945	2945	2945	2945	0
665	20241029	102100	70133430	2945	2945	2945	2945	2
666	20241029	102000	70127540	2940	2940	2940	2940	147
667	20241029	101900	69695360	2940	2940	2940	2940	0
668	20241029	101800	69695360	2940	2940	2940	2940	0
669	20241029	101700	69695360	2940	2940	2940	2940	0
670	20241029	101600	69695360	2940	2940	2940	2940	0
671	20241029	101500	69695360	2940	2940	2940	2940	0
672	20241029	101400	69695360	2940	2940	2940	2940	100
673	20241029	101300	69401360	2945	2945	2945	2945	1000
674	20241029	101200	66456360	2945	2945	2945	2945	40
675	20241029	101100	66338560	2940	2940	2940	2940	100
676	20241029	101000	66044560	2940	2940	2940	2940	0
677	20241029	100900	66044560	2940	2940	2940	2940	0
678	20241029	100800	66044560	2940	2940	2940	2940	100
679	20241029	100700	65750560	2950	2950	2950	2950	0
680	20241029	100600	65750560	2950	2950	2950	2950	10
681	20241029	100500	65721060	2950	2940	2950	2940	101
682	20241029	100400	65424110	2955	2955	2955	2955	0
683	20241029	100300	65424110	2955	2955	2955	2955	0
684	20241029	100200	65424110	2955	2955	2955	2955	0
685	20241029	100100	65424110	2955	2950	2970	2950	569
686	20241029	100000	63745185	2945	2945	2945	2945	717
687	20241029	095900	61633620	2945	2945	2945	2945	0
688	20241029	095800	61633620	2945	2945	2945	2940	1992
689	20241029	095700	55767680	2950	2955	2955	2950	2061
690	20241029	095600	49687640	2960	2955	2960	2955	3
691	20241029	095500	49678770	2945	2945	2945	2945	100
692	20241029	095400	49384270	2945	2945	2945	2945	0
693	20241029	095300	49384270	2945	2945	2945	2945	303
694	20241029	095200	48491935	2945	2945	2945	2945	1203
695	20241029	095100	44949100	2950	2950	2950	2950	0
696	20241029	095000	44949100	2950	2950	2950	2950	0
697	20241029	094900	44949100	2950	2945	2950	2940	9928
698	20241029	094800	15666715	2945	2945	2945	2945	6
699	20241029	094700	15649045	2935	2935	2935	2935	0
700	20241029	094600	15649045	2935	2935	2935	2935	0
701	20241029	094500	15649045	2935	2945	2945	2935	100
702	20241029	094400	15355045	2945	2945	2945	2945	10
703	20241029	094300	15325595	2945	2945	2945	2945	0
704	20241029	094200	15325595	2945	2945	2945	2945	0
705	20241029	094100	15325595	2945	2945	2945	2945	0
706	20241029	094000	15325595	2945	2945	2945	2945	0
707	20241029	093900	15325595	2945	2945	2945	2945	1
708	20241029	093800	15322650	2945	2945	2945	2945	0
709	20241029	093700	15322650	2945	2945	2945	2945	67
710	20241029	093600	15125335	2945	2935	2945	2935	2255
711	20241029	093500	8506900	2935	2935	2935	2935	5
712	20241029	093400	8492225	2935	2935	2935	2935	3
713	20241029	093300	8483420	2935	2935	2935	2935	152
714	20241029	093200	8037300	2935	2935	2935	2935	492
715	20241029	093100	6593280	2935	2935	2935	2935	1
716	20241029	093000	6590345	2935	2935	2935	2935	0
717	20241029	092900	6590345	2935	2935	2935	2935	12
718	20241029	092800	6555125	2935	2935	2935	2935	5
719	20241029	092700	6540450	2935	2935	2935	2935	10
720	20241029	092600	6511100	2935	2935	2935	2935	107
721	20241029	092500	6197055	2935	2935	2935	2935	200
722	20241029	092400	5610055	2940	2940	2940	2940	7
723	20241029	092300	5589475	2940	2940	2940	2940	0
724	20241029	092200	5589475	2940	2940	2940	2940	0
725	20241029	092100	5589475	2940	2940	2940	2940	10
726	20241029	092000	5560075	2940	2940	2940	2940	0
727	20241029	091900	5560075	2940	2940	2940	2940	0
728	20241029	091800	5560075	2940	2940	2940	2940	5
729	20241029	091700	5545375	2940	2940	2940	2940	10
730	20241029	091600	5515975	2940	2940	2940	2940	10
731	20241029	091500	5486575	2940	2940	2940	2940	1
732	20241029	091400	5483635	2940	2940	2940	2940	1
733	20241029	091300	5480695	2940	2940	2940	2940	1131
734	20241029	091200	2155555	2940	2940	2940	2940	0
735	20241029	091100	2155555	2940	2940	2940	2940	5
736	20241029	091000	2140855	2945	2945	2945	2945	0
737	20241029	090900	2140855	2945	2945	2945	2945	0
738	20241029	090800	2140855	2945	2945	2945	2945	0
739	20241029	090700	2140855	2945	2945	2945	2945	15
740	20241029	090600	2096680	2945	2945	2945	2945	0
741	20241029	090500	2096680	2945	2945	2945	2945	0
742	20241029	090400	2096680	2945	2945	2945	2945	0
743	20241029	090300	2096680	2945	2950	2950	2945	55
744	20241029	090200	1934500	2950	2950	2950	2950	0
745	20241029	090100	1934500	2950	2950	2950	2950	0
746	20241029	090000	1934500	2950	2970	2970	2950	652