KissMeData/298690/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204400	325238625	2340	2340	2340	2340	1012
3	20241025	204300	325238625	2340	2340	2340	2340	0
4	20241025	204200	325238625	2340	2340	2340	2340	0
5	20241025	204100	325238625	2340	2340	2340	2340	0
6	20241025	204000	325238625	2340	2340	2340	2340	0
7	20241025	203900	325238625	2340	2340	2340	2340	0
8	20241025	203800	325238625	2340	2340	2340	2340	0
9	20241025	203700	325238625	2340	2340	2340	2340	0
10	20241025	203600	325238625	2340	2340	2340	2340	0
11	20241025	203500	325238625	2340	2340	2340	2340	0
12	20241025	203400	325238625	2340	2340	2340	2340	0
13	20241025	203300	325238625	2340	2340	2340	2340	0
14	20241025	203200	325238625	2340	2340	2340	2340	0
15	20241025	203100	325238625	2340	2340	2340	2340	0
16	20241025	203000	325238625	2340	2340	2340	2340	0
17	20241025	202900	325238625	2340	2340	2340	2340	0
18	20241025	202800	325238625	2340	2340	2340	2340	0
19	20241025	202700	325238625	2340	2340	2340	2340	0
20	20241025	202600	325238625	2340	2340	2340	2340	0
21	20241025	202500	325238625	2340	2340	2340	2340	0
22	20241025	202400	325238625	2340	2340	2340	2340	0
23	20241025	202300	325238625	2340	2340	2340	2340	0
24	20241025	202200	325238625	2340	2340	2340	2340	0
25	20241025	202100	325238625	2340	2340	2340	2340	0
26	20241025	202000	325238625	2340	2340	2340	2340	0
27	20241025	201900	325238625	2340	2340	2340	2340	0
28	20241025	201800	325238625	2340	2340	2340	2340	0
29	20241025	201700	325238625	2340	2340	2340	2340	0
30	20241025	201600	325238625	2340	2340	2340	2340	0
31	20241025	201500	325238625	2340	2340	2340	2340	0
32	20241025	201400	325238625	2340	2340	2340	2340	1012
33	20241025	201300	325238625	2340	2340	2340	2340	0
34	20241025	201200	325238625	2340	2340	2340	2340	0
35	20241025	201100	325238625	2340	2340	2340	2340	0
36	20241025	201000	325238625	2340	2340	2340	2340	0
37	20241025	200900	325238625	2340	2340	2340	2340	0
38	20241025	200800	325238625	2340	2340	2340	2340	0
39	20241025	200700	325238625	2340	2340	2340	2340	0
40	20241025	200600	325238625	2340	2340	2340	2340	0
41	20241025	200500	325238625	2340	2340	2340	2340	0
42	20241025	200400	325238625	2340	2340	2340	2340	0
43	20241025	200300	325238625	2340	2340	2340	2340	0
44	20241025	200200	325238625	2340	2340	2340	2340	0
45	20241025	200100	325238625	2340	2340	2340	2340	0
46	20241025	200000	325238625	2340	2340	2340	2340	0
47	20241025	195900	325238625	2340	2340	2340	2340	0
48	20241025	195800	325238625	2340	2340	2340	2340	0
49	20241025	195700	325238625	2340	2340	2340	2340	0
50	20241025	195600	325238625	2340	2340	2340	2340	0
51	20241025	195500	325238625	2340	2340	2340	2340	0
52	20241025	195400	325238625	2340	2340	2340	2340	0
53	20241025	195300	325238625	2340	2340	2340	2340	0
54	20241025	195200	325238625	2340	2340	2340	2340	0
55	20241025	195100	325238625	2340	2340	2340	2340	0
56	20241025	195000	325238625	2340	2340	2340	2340	0
57	20241025	194900	325238625	2340	2340	2340	2340	0
58	20241025	194800	325238625	2340	2340	2340	2340	0
59	20241025	194700	325238625	2340	2340	2340	2340	0
60	20241025	194600	325238625	2340	2340	2340	2340	0
61	20241025	194500	325238625	2340	2340	2340	2340	0
62	20241025	194400	325238625	2340	2340	2340	2340	1012
63	20241025	194300	325238625	2340	2340	2340	2340	0
64	20241025	194200	325238625	2340	2340	2340	2340	0
65	20241025	194100	325238625	2340	2340	2340	2340	0
66	20241025	194000	325238625	2340	2340	2340	2340	0
67	20241025	193900	325238625	2340	2340	2340	2340	0
68	20241025	193800	325238625	2340	2340	2340	2340	0
69	20241025	193700	325238625	2340	2340	2340	2340	0
70	20241025	193600	325238625	2340	2340	2340	2340	0
71	20241025	193500	325238625	2340	2340	2340	2340	0
72	20241025	193400	325238625	2340	2340	2340	2340	0
73	20241025	193300	325238625	2340	2340	2340	2340	0
74	20241025	193200	325238625	2340	2340	2340	2340	0
75	20241025	193100	325238625	2340	2340	2340	2340	0
76	20241025	193000	325238625	2340	2340	2340	2340	0
77	20241025	192900	325238625	2340	2340	2340	2340	0
78	20241025	192800	325238625	2340	2340	2340	2340	0
79	20241025	192700	325238625	2340	2340	2340	2340	0
80	20241025	192600	325238625	2340	2340	2340	2340	0
81	20241025	192500	325238625	2340	2340	2340	2340	0
82	20241025	192400	325238625	2340	2340	2340	2340	0
83	20241025	192300	325238625	2340	2340	2340	2340	0
84	20241025	192200	325238625	2340	2340	2340	2340	0
85	20241025	192100	325238625	2340	2340	2340	2340	0
86	20241025	192000	325238625	2340	2340	2340	2340	0
87	20241025	191900	325238625	2340	2340	2340	2340	0
88	20241025	191800	325238625	2340	2340	2340	2340	0
89	20241025	191700	325238625	2340	2340	2340	2340	0
90	20241025	191600	325238625	2340	2340	2340	2340	0
91	20241025	191500	325238625	2340	2340	2340	2340	0
92	20241025	191400	325238625	2340	2340	2340	2340	1012
93	20241025	191300	325238625	2340	2340	2340	2340	0
94	20241025	191200	325238625	2340	2340	2340	2340	0
95	20241025	191100	325238625	2340	2340	2340	2340	0
96	20241025	191000	325238625	2340	2340	2340	2340	0
97	20241025	190900	325238625	2340	2340	2340	2340	0
98	20241025	190800	325238625	2340	2340	2340	2340	0
99	20241025	190700	325238625	2340	2340	2340	2340	0
100	20241025	190600	325238625	2340	2340	2340	2340	0
101	20241025	190500	325238625	2340	2340	2340	2340	0
102	20241025	190400	325238625	2340	2340	2340	2340	0
103	20241025	190300	325238625	2340	2340	2340	2340	0
104	20241025	190200	325238625	2340	2340	2340	2340	0
105	20241025	190100	325238625	2340	2340	2340	2340	0
106	20241025	190000	325238625	2340	2340	2340	2340	0
107	20241025	185900	325238625	2340	2340	2340	2340	0
108	20241025	185800	325238625	2340	2340	2340	2340	0
109	20241025	185700	325238625	2340	2340	2340	2340	0
110	20241025	185600	325238625	2340	2340	2340	2340	0
111	20241025	185500	325238625	2340	2340	2340	2340	0
112	20241025	185400	325238625	2340	2340	2340	2340	0
113	20241025	185300	325238625	2340	2340	2340	2340	0
114	20241025	185200	325238625	2340	2340	2340	2340	0
115	20241025	185100	325238625	2340	2340	2340	2340	0
116	20241025	185000	325238625	2340	2340	2340	2340	0
117	20241025	184900	325238625	2340	2340	2340	2340	0
118	20241025	184800	325238625	2340	2340	2340	2340	0
119	20241025	184700	325238625	2340	2340	2340	2340	0
120	20241025	184600	325238625	2340	2340	2340	2340	0
121	20241025	184500	325238625	2340	2340	2340	2340	0
122	20241025	184400	325238625	2340	2340	2340	2340	1012
123	20241025	184300	325238625	2340	2340	2340	2340	0
124	20241025	184200	325238625	2340	2340	2340	2340	0
125	20241025	184100	325238625	2340	2340	2340	2340	0
126	20241025	184000	325238625	2340	2340	2340	2340	0
127	20241025	183900	325238625	2340	2340	2340	2340	0
128	20241025	183800	325238625	2340	2340	2340	2340	0
129	20241025	183700	325238625	2340	2340	2340	2340	0
130	20241025	183600	325238625	2340	2340	2340	2340	0
131	20241025	183500	325238625	2340	2340	2340	2340	0
132	20241025	183400	325238625	2340	2340	2340	2340	0
133	20241025	183300	325238625	2340	2340	2340	2340	0
134	20241025	183200	325238625	2340	2340	2340	2340	0
135	20241025	183100	325238625	2340	2340	2340	2340	0
136	20241025	183000	325238625	2340	2340	2340	2340	0
137	20241025	182900	325238625	2340	2340	2340	2340	0
138	20241025	182800	325238625	2340	2340	2340	2340	0
139	20241025	182700	325238625	2340	2340	2340	2340	0
140	20241025	182600	325238625	2340	2340	2340	2340	0
141	20241025	182500	325238625	2340	2340	2340	2340	0
142	20241025	182400	325238625	2340	2340	2340	2340	0
143	20241025	182300	325238625	2340	2340	2340	2340	0
144	20241025	182200	325238625	2340	2340	2340	2340	0
145	20241025	182100	325238625	2340	2340	2340	2340	0
146	20241025	182000	325238625	2340	2340	2340	2340	0
147	20241025	181900	325238625	2340	2340	2340	2340	0
148	20241025	181800	325238625	2340	2340	2340	2340	0
149	20241025	181700	325238625	2340	2340	2340	2340	0
150	20241025	181600	325238625	2340	2340	2340	2340	0
151	20241025	181500	325238625	2340	2340	2340	2340	0
152	20241025	181400	325238625	2340	2340	2340	2340	1012
153	20241025	181300	325238625	2340	2340	2340	2340	0
154	20241025	181200	325238625	2340	2340	2340	2340	0
155	20241025	181100	325238625	2340	2340	2340	2340	0
156	20241025	181000	325238625	2340	2340	2340	2340	0
157	20241025	180900	325238625	2340	2340	2340	2340	0
158	20241025	180800	325238625	2340	2340	2340	2340	0
159	20241025	180700	325238625	2340	2340	2340	2340	0
160	20241025	180600	325238625	2340	2340	2340	2340	0
161	20241025	180500	325238625	2340	2340	2340	2340	0
162	20241025	180400	325238625	2340	2340	2340	2340	0
163	20241025	180300	325238625	2340	2340	2340	2340	0
164	20241025	180200	325238625	2340	2340	2340	2340	0
165	20241025	180100	325238625	2340	2340	2340	2340	0
166	20241025	180000	325238625	2340	2340	2340	2340	0
167	20241025	175900	325238625	2340	2340	2340	2340	0
168	20241025	175800	325238625	2340	2340	2340	2340	0
169	20241025	175700	325238625	2340	2340	2340	2340	0
170	20241025	175600	325238625	2340	2340	2340	2340	0
171	20241025	175500	325238625	2340	2340	2340	2340	0
172	20241025	175400	325238625	2340	2340	2340	2340	0
173	20241025	175300	325238625	2340	2340	2340	2340	0
174	20241025	175200	325238625	2340	2340	2340	2340	0
175	20241025	175100	325238625	2340	2340	2340	2340	0
176	20241025	175000	325238625	2340	2340	2340	2340	0
177	20241025	174900	325238625	2340	2340	2340	2340	0
178	20241025	174800	325238625	2340	2340	2340	2340	0
179	20241025	174700	325238625	2340	2340	2340	2340	0
180	20241025	174600	325238625	2340	2340	2340	2340	0
181	20241025	174500	325238625	2340	2340	2340	2340	0
182	20241025	174400	325238625	2340	2340	2340	2340	1012
183	20241025	174300	325238625	2340	2340	2340	2340	0
184	20241025	174200	325238625	2340	2340	2340	2340	0
185	20241025	174100	325238625	2340	2340	2340	2340	0
186	20241025	174000	325238625	2340	2340	2340	2340	0
187	20241025	173900	325238625	2340	2340	2340	2340	0
188	20241025	173800	325238625	2340	2340	2340	2340	0
189	20241025	173700	325238625	2340	2340	2340	2340	0
190	20241025	173600	325238625	2340	2340	2340	2340	0
191	20241025	173500	325238625	2340	2340	2340	2340	0
192	20241025	173400	325238625	2340	2340	2340	2340	0
193	20241025	173300	325238625	2340	2340	2340	2340	0
194	20241025	173200	325238625	2340	2340	2340	2340	0
195	20241025	173100	325238625	2340	2340	2340	2340	0
196	20241025	173000	325238625	2340	2340	2340	2340	0
197	20241025	172900	325238625	2340	2340	2340	2340	0
198	20241025	172800	325238625	2340	2340	2340	2340	0
199	20241025	172700	325238625	2340	2340	2340	2340	0
200	20241025	172600	325238625	2340	2340	2340	2340	0
201	20241025	172500	325238625	2340	2340	2340	2340	0
202	20241025	172400	325238625	2340	2340	2340	2340	0
203	20241025	172300	325238625	2340	2340	2340	2340	0
204	20241025	172200	325238625	2340	2340	2340	2340	0
205	20241025	172100	325238625	2340	2340	2340	2340	0
206	20241025	172000	325238625	2340	2340	2340	2340	0
207	20241025	171900	325238625	2340	2340	2340	2340	0
208	20241025	171800	325238625	2340	2340	2340	2340	0
209	20241025	171700	325238625	2340	2340	2340	2340	0
210	20241025	171600	325238625	2340	2340	2340	2340	0
211	20241025	171500	325238625	2340	2340	2340	2340	0
212	20241025	171400	325238625	2340	2340	2340	2340	1012
213	20241025	171300	325238625	2340	2340	2340	2340	0
214	20241025	171200	325238625	2340	2340	2340	2340	0
215	20241025	171100	325238625	2340	2340	2340	2340	0
216	20241025	171000	325238625	2340	2340	2340	2340	0
217	20241025	170900	325238625	2340	2340	2340	2340	0
218	20241025	170800	325238625	2340	2340	2340	2340	0
219	20241025	170700	325238625	2340	2340	2340	2340	0
220	20241025	170600	325238625	2340	2340	2340	2340	0
221	20241025	170500	325238625	2340	2340	2340	2340	0
222	20241025	170400	325238625	2340	2340	2340	2340	0
223	20241025	170300	325238625	2340	2340	2340	2340	0
224	20241025	170200	325238625	2340	2340	2340	2340	0
225	20241025	170100	325238625	2340	2340	2340	2340	0
226	20241025	170000	325238625	2340	2340	2340	2340	0
227	20241025	165900	325238625	2340	2340	2340	2340	0
228	20241025	165800	325238625	2340	2340	2340	2340	0
229	20241025	165700	325238625	2340	2340	2340	2340	0
230	20241025	165600	325238625	2340	2340	2340	2340	0
231	20241025	165500	325238625	2340	2340	2340	2340	0
232	20241025	165400	325238625	2340	2340	2340	2340	0
233	20241025	165300	325238625	2340	2340	2340	2340	0
234	20241025	165200	325238625	2340	2340	2340	2340	0
235	20241025	165100	325238625	2340	2340	2340	2340	0
236	20241025	165000	325238625	2340	2340	2340	2340	0
237	20241025	164900	325238625	2340	2340	2340	2340	0
238	20241025	164800	325238625	2340	2340	2340	2340	0
239	20241025	164700	325238625	2340	2340	2340	2340	0
240	20241025	164600	325238625	2340	2340	2340	2340	0
241	20241025	164500	325238625	2340	2340	2340	2340	0
242	20241025	164400	325238625	2340	2340	2340	2340	1012
243	20241025	164300	325238625	2340	2340	2340	2340	0
244	20241025	164200	325238625	2340	2340	2340	2340	0
245	20241025	164100	325238625	2340	2340	2340	2340	0
246	20241025	164000	325238625	2340	2340	2340	2340	0
247	20241025	163900	325238625	2340	2340	2340	2340	0
248	20241025	163800	325238625	2340	2340	2340	2340	0
249	20241025	163700	325238625	2340	2340	2340	2340	0
250	20241025	163600	325238625	2340	2340	2340	2340	0
251	20241025	163500	325238625	2340	2340	2340	2340	0
252	20241025	163400	325238625	2340	2340	2340	2340	0
253	20241025	163300	325238625	2340	2340	2340	2340	0
254	20241025	163200	325238625	2340	2340	2340	2340	0
255	20241025	163100	325238625	2340	2340	2340	2340	0
256	20241025	163000	325238625	2340	2340	2340	2340	0
257	20241025	162900	325238625	2340	2340	2340	2340	0
258	20241025	162800	325238625	2340	2340	2340	2340	0
259	20241025	162700	325238625	2340	2340	2340	2340	0
260	20241025	162600	325238625	2340	2340	2340	2340	0
261	20241025	162500	325238625	2340	2340	2340	2340	0
262	20241025	162400	325238625	2340	2340	2340	2340	0
263	20241025	162300	325238625	2340	2340	2340	2340	0
264	20241025	162200	325238625	2340	2340	2340	2340	0
265	20241025	162100	325238625	2340	2340	2340	2340	0
266	20241025	162000	325238625	2340	2340	2340	2340	0
267	20241025	161900	325238625	2340	2340	2340	2340	0
268	20241025	161800	325238625	2340	2340	2340	2340	0
269	20241025	161700	325238625	2340	2340	2340	2340	0
270	20241025	161600	325238625	2340	2340	2340	2340	0
271	20241025	161500	325238625	2340	2340	2340	2340	0
272	20241025	161400	325238625	2340	2340	2340	2340	1012
273	20241025	161300	325238625	2340	2340	2340	2340	0
274	20241025	161200	325238625	2340	2340	2340	2340	0
275	20241025	161100	325238625	2340	2340	2340	2340	0
276	20241025	161000	325238625	2340	2340	2340	2340	0
277	20241025	160900	325238625	2340	2340	2340	2340	0
278	20241025	160800	325238625	2340	2340	2340	2340	0
279	20241025	160700	325238625	2340	2340	2340	2340	0
280	20241025	160600	325238625	2340	2340	2340	2340	0
281	20241025	160500	325238625	2340	2340	2340	2340	0
282	20241025	160400	325238625	2340	2340	2340	2340	0
283	20241025	160300	325238625	2340	2340	2340	2340	0
284	20241025	160200	325238625	2340	2340	2340	2340	0
285	20241025	160100	325238625	2340	2340	2340	2340	0
286	20241025	160000	325238625	2340	2340	2340	2340	0
287	20241025	155900	325238625	2340	2340	2340	2340	0
288	20241025	155800	325238625	2340	2340	2340	2340	0
289	20241025	155700	325238625	2340	2340	2340	2340	0
290	20241025	155600	325238625	2340	2340	2340	2340	0
291	20241025	155500	325238625	2340	2340	2340	2340	0
292	20241025	155400	325238625	2340	2340	2340	2340	0
293	20241025	155300	325238625	2340	2340	2340	2340	0
294	20241025	155200	325238625	2340	2340	2340	2340	0
295	20241025	155100	325238625	2340	2340	2340	2340	0
296	20241025	155000	325238625	2340	2340	2340	2340	0
297	20241025	154900	325238625	2340	2340	2340	2340	0
298	20241025	154800	325238625	2340	2340	2340	2340	0
299	20241025	154700	325238625	2340	2340	2340	2340	0
300	20241025	154600	325238625	2340	2340	2340	2340	0
301	20241025	154500	325238625	2340	2340	2340	2340	0
302	20241025	154400	325238625	2340	2340	2340	2340	1012
303	20241025	154300	325238625	2340	2340	2340	2340	0
304	20241025	154200	325238625	2340	2340	2340	2340	0
305	20241025	154100	325238625	2340	2340	2340	2340	0
306	20241025	154000	325238625	2340	2340	2340	2340	0
307	20241025	153900	325238625	2340	2340	2340	2340	0
308	20241025	153800	325238625	2340	2340	2340	2340	0
309	20241025	153700	325238625	2340	2340	2340	2340	0
310	20241025	153600	325238625	2340	2340	2340	2340	0
311	20241025	153500	325238625	2340	2340	2340	2340	0
312	20241025	153400	325238625	2340	2340	2340	2340	0
313	20241025	153300	325238625	2340	2340	2340	2340	0
314	20241025	153200	325238625	2340	2340	2340	2340	0
315	20241025	153100	325238625	2340	2340	2340	2340	0
316	20241025	153000	325238625	2340	2340	2340	2340	1012
317	20241025	152900	322870545	2340	2340	2340	2340	0
318	20241025	152800	322870545	2340	2340	2340	2340	0
319	20241025	152700	322870545	2340	2340	2340	2340	0
320	20241025	152600	322870545	2340	2340	2340	2340	0
321	20241025	152500	322870545	2340	2340	2340	2340	0
322	20241025	152400	322870545	2340	2340	2340	2340	0
323	20241025	152300	322870545	2340	2340	2340	2340	0
324	20241025	152200	322870545	2340	2340	2340	2340	0
325	20241025	152100	322870545	2340	2340	2340	2340	0
326	20241025	152000	322870545	2340	2340	2340	2340	0
327	20241025	151900	322870545	2340	2335	2340	2335	52
328	20241025	151800	322748870	2340	2340	2340	2340	1457
329	20241025	151700	319339490	2340	2335	2340	2335	80
330	20241025	151600	319152540	2335	2335	2335	2335	56
331	20241025	151500	319021780	2335	2335	2335	2335	533
332	20241025	151400	317777225	2335	2335	2335	2335	1251
333	20241025	151300	314856140	2335	2335	2335	2335	0
334	20241025	151200	314856140	2335	2330	2335	2330	3001
335	20241025	151100	307863805	2335	2335	2335	2335	0
336	20241025	151000	307863805	2335	2335	2335	2335	380
337	20241025	150900	306976505	2335	2335	2335	2335	369
338	20241025	150800	306114890	2335	2335	2335	2335	2
339	20241025	150700	306110220	2335	2335	2335	2335	2
340	20241025	150600	306105550	2335	2335	2335	2335	530
341	20241025	150500	304868000	2335	2330	2335	2330	714
342	20241025	150400	303201880	2330	2330	2330	2330	4
343	20241025	150300	303192560	2335	2335	2335	2335	21
344	20241025	150200	303143525	2335	2335	2335	2335	0
345	20241025	150100	303143525	2335	2335	2335	2335	10
346	20241025	150000	303120175	2330	2335	2335	2330	944
347	20241025	145900	300920630	2335	2335	2335	2335	0
348	20241025	145800	300920630	2335	2335	2335	2335	0
349	20241025	145700	300920630	2335	2335	2335	2335	0
350	20241025	145600	300920630	2335	2335	2335	2335	201
351	20241025	145500	300451295	2335	2335	2335	2335	0
352	20241025	145400	300451295	2335	2335	2335	2335	197
353	20241025	145300	299991300	2335	2335	2335	2335	2000
354	20241025	145200	295321300	2335	2335	2335	2335	1
355	20241025	145100	295318965	2335	2335	2335	2335	0
356	20241025	145000	295318965	2335	2335	2335	2335	0
357	20241025	144900	295318965	2335	2335	2335	2335	3880
358	20241025	144800	286259165	2340	2340	2340	2340	0
359	20241025	144700	286259165	2340	2340	2340	2340	67
360	20241025	144600	286102385	2340	2340	2340	2340	0
361	20241025	144500	286102385	2340	2340	2340	2340	200
362	20241025	144400	285634385	2340	2340	2340	2340	200
363	20241025	144300	285166385	2340	2340	2340	2340	0
364	20241025	144200	285166385	2340	2340	2340	2340	0
365	20241025	144100	285166385	2340	2340	2340	2340	20
366	20241025	144000	285119585	2340	2340	2340	2340	100
367	20241025	143900	284885585	2340	2340	2340	2340	0
368	20241025	143800	284885585	2340	2340	2340	2340	0
369	20241025	143700	284885585	2340	2340	2340	2340	0
370	20241025	143600	284885585	2340	2340	2340	2340	0
371	20241025	143500	284885585	2340	2340	2340	2340	115
372	20241025	143400	284616485	2340	2340	2340	2340	0
373	20241025	143300	284616485	2340	2340	2340	2340	500
374	20241025	143200	283446485	2340	2340	2340	2340	0
375	20241025	143100	283446485	2340	2340	2340	2340	0
376	20241025	143000	283446485	2340	2340	2340	2340	10
377	20241025	142900	283423085	2335	2335	2335	2335	0
378	20241025	142800	283423085	2335	2335	2335	2335	400
379	20241025	142700	282489085	2335	2335	2335	2335	2002
380	20241025	142600	277814415	2340	2340	2340	2340	0
381	20241025	142500	277814415	2340	2340	2340	2340	400
382	20241025	142400	276878415	2340	2340	2340	2340	374
383	20241025	142300	276003255	2340	2340	2340	2340	0
384	20241025	142200	276003255	2340	2340	2340	2340	0
385	20241025	142100	276003255	2340	2340	2340	2340	0
386	20241025	142000	276003255	2340	2340	2340	2340	1122
387	20241025	141900	273377775	2335	2335	2335	2335	0
388	20241025	141800	273377775	2335	2335	2335	2335	60
389	20241025	141700	273237675	2335	2335	2335	2335	0
390	20241025	141600	273237675	2335	2335	2335	2335	40
391	20241025	141500	273144275	2340	2340	2340	2340	0
392	20241025	141400	273144275	2340	2340	2340	2340	5
393	20241025	141300	273132575	2340	2340	2340	2340	145
394	20241025	141200	272793275	2340	2340	2340	2340	0
395	20241025	141100	272793275	2340	2340	2340	2340	300
396	20241025	141000	272091275	2335	2340	2340	2335	180
397	20241025	140900	271670675	2335	2335	2335	2335	500
398	20241025	140800	270503175	2340	2340	2340	2340	0
399	20241025	140700	270503175	2340	2340	2340	2340	140
400	20241025	140600	270175575	2335	2335	2335	2335	28
401	20241025	140500	270110195	2335	2335	2335	2335	500
402	20241025	140400	268942695	2340	2340	2340	2340	0
403	20241025	140300	268942695	2340	2340	2340	2340	100
404	20241025	140200	268708695	2340	2340	2340	2340	0
405	20241025	140100	268708695	2340	2340	2340	2340	12
406	20241025	140000	268680615	2340	2340	2340	2340	13
407	20241025	135900	268650195	2340	2340	2340	2340	0
408	20241025	135800	268650195	2340	2340	2340	2340	10
409	20241025	135700	268626795	2340	2340	2340	2340	1
410	20241025	135600	268624455	2335	2335	2335	2335	0
411	20241025	135500	268624455	2335	2335	2335	2335	0
412	20241025	135400	268624455	2335	2335	2335	2335	0
413	20241025	135300	268624455	2335	2335	2335	2335	400
414	20241025	135200	267690455	2340	2340	2340	2340	124
415	20241025	135100	267400295	2340	2340	2340	2340	0
416	20241025	135000	267400295	2340	2340	2340	2340	0
417	20241025	134900	267400295	2340	2340	2340	2340	180
418	20241025	134800	266979095	2340	2340	2340	2340	1
419	20241025	134700	266976755	2340	2340	2340	2340	5
420	20241025	134600	266965055	2340	2340	2340	2340	12
421	20241025	134500	266936975	2340	2340	2340	2340	1000
422	20241025	134400	264596975	2340	2340	2340	2340	200
423	20241025	134300	264128975	2340	2340	2340	2340	0
424	20241025	134200	264128975	2340	2335	2340	2335	135
425	20241025	134100	263813325	2335	2335	2335	2335	0
426	20241025	134000	263813325	2335	2335	2335	2335	0
427	20241025	133900	263813325	2335	2335	2335	2335	0
428	20241025	133800	263813325	2335	2335	2335	2335	0
429	20241025	133700	263813325	2335	2335	2335	2335	0
430	20241025	133600	263813325	2335	2335	2335	2335	1000
431	20241025	133500	261478325	2335	2335	2335	2335	0
432	20241025	133400	261478325	2335	2335	2335	2335	1
433	20241025	133300	261475990	2335	2335	2335	2335	0
434	20241025	133200	261475990	2335	2335	2335	2335	0
435	20241025	133100	261475990	2335	2340	2340	2335	900
436	20241025	133000	259371990	2340	2340	2340	2340	0
437	20241025	132900	259371990	2340	2340	2340	2340	1101
438	20241025	132800	256795650	2345	2345	2345	2345	0
439	20241025	132700	256795650	2345	2345	2345	2345	0
440	20241025	132600	256795650	2345	2345	2345	2345	0
441	20241025	132500	256795650	2345	2345	2345	2345	8
442	20241025	132400	256776890	2345	2345	2345	2345	8
443	20241025	132300	256758130	2340	2340	2340	2340	167
444	20241025	132200	256367350	2340	2340	2340	2340	1300
445	20241025	132100	253325350	2340	2340	2340	2340	0
446	20241025	132000	253325350	2340	2340	2340	2340	42
447	20241025	131900	253227070	2345	2345	2345	2345	0
448	20241025	131800	253227070	2345	2345	2345	2345	0
449	20241025	131700	253227070	2345	2345	2345	2345	20
450	20241025	131600	253180170	2345	2345	2345	2345	5
451	20241025	131500	253168445	2345	2345	2345	2345	0
452	20241025	131400	253168445	2345	2345	2345	2345	0
453	20241025	131300	253168445	2345	2345	2345	2345	0
454	20241025	131200	253168445	2345	2345	2345	2345	0
455	20241025	131100	253168445	2345	2345	2345	2345	0
456	20241025	131000	253168445	2345	2345	2345	2345	0
457	20241025	130900	253168445	2345	2345	2345	2345	0
458	20241025	130800	253168445	2345	2345	2345	2345	0
459	20241025	130700	253168445	2345	2345	2345	2345	10
460	20241025	130600	253144995	2345	2345	2345	2345	0
461	20241025	130500	253144995	2345	2345	2345	2345	0
462	20241025	130400	253144995	2345	2345	2345	2345	0
463	20241025	130300	253144995	2345	2340	2345	2340	310
464	20241025	130200	252419545	2340	2340	2340	2340	4
465	20241025	130100	252410185	2345	2345	2345	2345	0
466	20241025	130000	252410185	2345	2345	2345	2345	0
467	20241025	125900	252410185	2345	2345	2345	2345	912
468	20241025	125800	250271545	2340	2340	2340	2340	1817
469	20241025	125700	246019765	2335	2340	2340	2335	543
470	20241025	125600	244751160	2340	2335	2340	2335	1174
471	20241025	125500	242009650	2335	2340	2340	2335	518
472	20241025	125400	240797605	2340	2340	2340	2340	0
473	20241025	125300	240797605	2340	2340	2340	2340	10
474	20241025	125200	240774205	2340	2340	2340	2340	5009
475	20241025	125100	229053145	2340	2345	2345	2340	4504
476	20241025	125000	218513780	2345	2345	2345	2345	0
477	20241025	124900	218513780	2345	2345	2345	2345	0
478	20241025	124800	218513780	2345	2345	2345	2345	49
479	20241025	124700	218398875	2340	2340	2340	2340	0
480	20241025	124600	218398875	2340	2340	2340	2340	0
481	20241025	124500	218398875	2340	2340	2340	2340	25
482	20241025	124400	218340375	2340	2340	2340	2340	0
483	20241025	124300	218340375	2340	2340	2340	2340	0
484	20241025	124200	218340375	2340	2340	2340	2340	10
485	20241025	124100	218316975	2345	2345	2345	2345	0
486	20241025	124000	218316975	2345	2345	2345	2345	4
487	20241025	123900	218307595	2345	2345	2345	2345	1
488	20241025	123800	218305250	2345	2345	2345	2345	170
489	20241025	123700	217906600	2345	2345	2345	2345	857
490	20241025	123600	215896935	2345	2340	2345	2340	2
491	20241025	123500	215892250	2340	2340	2340	2340	0
492	20241025	123400	215892250	2340	2340	2340	2340	0
493	20241025	123300	215892250	2340	2340	2340	2340	1
494	20241025	123200	215889910	2340	2340	2340	2340	0
495	20241025	123100	215889910	2340	2340	2340	2340	0
496	20241025	123000	215889910	2340	2340	2340	2340	70
497	20241025	122900	215726110	2340	2340	2340	2340	0
498	20241025	122800	215726110	2340	2345	2345	2340	1015
499	20241025	122700	213350950	2340	2340	2340	2340	0
500	20241025	122600	213350950	2340	2340	2340	2340	15
501	20241025	122500	213315850	2345	2345	2345	2345	1
502	20241025	122400	213313505	2345	2345	2345	2345	0
503	20241025	122300	213313505	2345	2345	2345	2345	6
504	20241025	122200	213299435	2345	2345	2345	2345	4
505	20241025	122100	213290055	2345	2345	2345	2345	0
506	20241025	122000	213290055	2345	2345	2345	2345	13
507	20241025	121900	213259570	2345	2345	2345	2345	1
508	20241025	121800	213257225	2345	2340	2345	2340	301
509	20241025	121700	212552880	2340	2340	2340	2340	0
510	20241025	121600	212552880	2340	2340	2340	2340	0
511	20241025	121500	212552880	2340	2340	2340	2340	0
512	20241025	121400	212552880	2340	2340	2340	2340	301
513	20241025	121300	211848540	2340	2345	2345	2340	8
514	20241025	121200	211829790	2345	2345	2345	2345	102
515	20241025	121100	211590600	2345	2345	2345	2345	1000
516	20241025	121000	209245600	2340	2340	2340	2340	52
517	20241025	120900	209123920	2345	2345	2345	2345	57
518	20241025	120800	208990255	2345	2345	2345	2345	0
519	20241025	120700	208990255	2345	2345	2345	2345	1
520	20241025	120600	208987910	2340	2340	2340	2340	0
521	20241025	120500	208987910	2340	2340	2340	2340	0
522	20241025	120400	208987910	2340	2340	2340	2340	0
523	20241025	120300	208987910	2340	2340	2340	2340	779
524	20241025	120200	207165050	2340	2340	2340	2340	0
525	20241025	120100	207165050	2340	2340	2340	2340	0
526	20241025	120000	207165050	2340	2345	2345	2340	31
527	20241025	115900	207092505	2340	2340	2340	2340	1
528	20241025	115800	207090165	2345	2345	2345	2345	8
529	20241025	115700	207071405	2345	2340	2345	2340	520
530	20241025	115600	205854505	2345	2345	2345	2345	0
531	20241025	115500	205854505	2345	2345	2345	2345	300
532	20241025	115400	205151005	2340	2345	2345	2340	1031
533	20241025	115300	202733410	2345	2345	2345	2345	0
534	20241025	115200	202733410	2345	2345	2345	2345	0
535	20241025	115100	202733410	2345	2345	2345	2345	61
536	20241025	115000	202590365	2340	2340	2340	2340	4389
537	20241025	114900	192320105	2340	2340	2340	2340	10
538	20241025	114800	192296705	2345	2345	2345	2340	551
539	20241025	114700	191007110	2345	2345	2345	2345	6
540	20241025	114600	190993040	2345	2345	2345	2345	660
541	20241025	114500	189445340	2345	2345	2345	2345	0
542	20241025	114400	189445340	2345	2345	2345	2345	0
543	20241025	114300	189445340	2345	2345	2345	2345	0
544	20241025	114200	189445340	2345	2345	2345	2345	0
545	20241025	114100	189445340	2345	2345	2345	2345	464
546	20241025	114000	188357260	2345	2345	2345	2345	10
547	20241025	113900	188333810	2345	2345	2345	2345	0
548	20241025	113800	188333810	2345	2345	2345	2345	80
549	20241025	113700	188146210	2340	2340	2340	2340	6
550	20241025	113600	188132170	2345	2345	2345	2345	60
551	20241025	113500	187991470	2345	2345	2345	2345	21
552	20241025	113400	187942225	2345	2345	2345	2345	1979
553	20241025	113300	183301470	2345	2345	2345	2345	110
554	20241025	113200	183043520	2345	2340	2345	2340	5012
555	20241025	113100	171315380	2340	2340	2340	2340	6
556	20241025	113000	171301340	2340	2340	2340	2340	16
557	20241025	112900	171263900	2340	2340	2340	2340	0
558	20241025	112800	171263900	2340	2340	2340	2340	0
559	20241025	112700	171263900	2340	2340	2340	2340	1500
560	20241025	112600	167753900	2345	2345	2345	2345	4263
561	20241025	112500	157757165	2350	2350	2350	2350	0
562	20241025	112400	157757165	2350	2350	2350	2350	0
563	20241025	112300	157757165	2350	2350	2350	2350	504
564	20241025	112200	156572765	2345	2345	2345	2345	747
565	20241025	112100	154821050	2345	2340	2345	2340	829
566	20241025	112000	152879440	2340	2340	2340	2340	1
567	20241025	111900	152877100	2345	2345	2345	2345	1
568	20241025	111800	152874755	2345	2345	2345	2345	2
569	20241025	111700	152870065	2345	2350	2350	2345	3546
570	20241025	111600	144542795	2360	2360	2360	2360	800
571	20241025	111500	142654795	2360	2360	2360	2360	1
572	20241025	111400	142652435	2350	2350	2350	2350	818
573	20241025	111300	140730135	2350	2350	2350	2350	658
574	20241025	111200	139183835	2360	2360	2360	2360	100
575	20241025	111100	138947835	2360	2360	2360	2360	0
576	20241025	111000	138947835	2360	2360	2360	2360	4
577	20241025	110900	138938395	2360	2360	2360	2360	0
578	20241025	110800	138938395	2360	2360	2360	2360	10
579	20241025	110700	138914795	2360	2360	2360	2360	2
580	20241025	110600	138910075	2360	2360	2360	2360	2
581	20241025	110500	138905355	2360	2360	2360	2360	0
582	20241025	110400	138905355	2360	2360	2360	2360	2
583	20241025	110300	138900635	2355	2355	2355	2355	0
584	20241025	110200	138900635	2355	2355	2355	2355	0
585	20241025	110100	138900635	2355	2355	2355	2355	0
586	20241025	110000	138900635	2355	2355	2355	2355	107
587	20241025	105900	138648650	2355	2355	2355	2355	54
588	20241025	105800	138521480	2360	2360	2360	2360	321
589	20241025	105700	137763920	2360	2360	2360	2360	0
590	20241025	105600	137763920	2360	2360	2360	2360	12
591	20241025	105500	137735600	2360	2360	2360	2360	2
592	20241025	105400	137730880	2350	2350	2350	2350	0
593	20241025	105300	137730880	2350	2350	2350	2350	0
594	20241025	105200	137730880	2350	2350	2350	2350	0
595	20241025	105100	137730880	2350	2350	2350	2350	0
596	20241025	105000	137730880	2350	2355	2355	2350	122
597	20241025	104900	137443655	2355	2355	2355	2355	0
598	20241025	104800	137443655	2355	2355	2355	2355	0
599	20241025	104700	137443655	2355	2355	2355	2355	93
600	20241025	104600	137224640	2355	2355	2355	2355	7
601	20241025	104500	137208155	2350	2350	2350	2350	396
602	20241025	104400	136277555	2350	2350	2350	2350	153
603	20241025	104300	135918005	2350	2350	2350	2350	128
604	20241025	104200	135617205	2350	2350	2350	2350	98
605	20241025	104100	135386905	2350	2350	2350	2350	1346
606	20241025	104000	132223805	2355	2355	2355	2355	0
607	20241025	103900	132223805	2355	2355	2355	2355	68
608	20241025	103800	132063665	2355	2355	2355	2355	0
609	20241025	103700	132063665	2355	2355	2355	2355	0
610	20241025	103600	132063665	2355	2355	2355	2355	158
611	20241025	103500	131691575	2360	2360	2360	2360	0
612	20241025	103400	131691575	2360	2360	2360	2360	25
613	20241025	103300	131632575	2360	2360	2360	2360	1
614	20241025	103200	131630215	2360	2360	2360	2360	0
615	20241025	103100	131630215	2360	2360	2360	2360	7
616	20241025	103000	131613695	2360	2360	2360	2360	560
617	20241025	102900	130292095	2365	2365	2365	2365	1
618	20241025	102800	130289730	2360	2360	2360	2360	0
619	20241025	102700	130289730	2360	2365	2365	2360	41
620	20241025	102600	130192960	2365	2365	2365	2365	347
621	20241025	102500	129372305	2365	2365	2365	2365	0
622	20241025	102400	129372305	2365	2370	2370	2365	2000
623	20241025	102300	124642295	2365	2365	2365	2365	0
624	20241025	102200	124642295	2365	2365	2365	2365	37
625	20241025	102100	124554790	2370	2370	2370	2370	1156
626	20241025	102000	121815070	2370	2370	2370	2370	0
627	20241025	101900	121815070	2370	2375	2375	2370	108
628	20241025	101800	121558610	2375	2375	2375	2375	5
629	20241025	101700	121546735	2375	2375	2375	2375	530
630	20241025	101600	120287985	2375	2375	2375	2375	500
631	20241025	101500	119100485	2375	2375	2375	2375	334
632	20241025	101400	118307235	2375	2370	2375	2370	1350
633	20241025	101300	115102730	2370	2360	2370	2360	7506
634	20241025	101200	97371805	2360	2360	2360	2360	44
635	20241025	101100	97267965	2360	2360	2360	2360	1
636	20241025	101000	97265605	2360	2360	2360	2360	30
637	20241025	100900	97194805	2360	2360	2360	2360	591
638	20241025	100800	95800045	2360	2360	2360	2360	6546
639	20241025	100700	80351485	2355	2355	2355	2355	2266
640	20241025	100600	75015055	2355	2350	2355	2350	1047
641	20241025	100500	72554600	2350	2350	2350	2350	0
642	20241025	100400	72554600	2350	2350	2350	2350	1788
643	20241025	100300	68352800	2350	2350	2350	2350	40
644	20241025	100200	68258800	2350	2350	2350	2350	858
645	20241025	100100	66242500	2350	2350	2350	2350	0
646	20241025	100000	66242500	2350	2355	2355	2350	344
647	20241025	095900	65432630	2355	2355	2355	2355	8
648	20241025	095800	65413790	2355	2355	2355	2355	0
649	20241025	095700	65413790	2355	2355	2355	2355	503
650	20241025	095600	64229225	2360	2360	2360	2360	3
651	20241025	095500	64222145	2355	2355	2355	2355	1503
652	20241025	095400	60682580	2355	2360	2360	2355	36
653	20241025	095300	60597785	2360	2360	2360	2360	847
654	20241025	095200	58598865	2360	2360	2360	2360	0
655	20241025	095100	58598865	2360	2355	2360	2355	12
656	20241025	095000	58570595	2355	2355	2355	2355	500
657	20241025	094900	57393095	2360	2355	2360	2355	13
658	20241025	094800	57362430	2360	2360	2360	2360	35
659	20241025	094700	57279830	2360	2360	2360	2360	600
660	20241025	094600	55863830	2355	2355	2355	2355	0
661	20241025	094500	55863830	2355	2360	2360	2355	214
662	20241025	094400	55358915	2360	2360	2360	2360	0
663	20241025	094300	55358915	2360	2360	2360	2360	0
664	20241025	094200	55358915	2360	2360	2360	2355	650
665	20241025	094100	53826045	2355	2355	2355	2355	238
666	20241025	094000	53265555	2355	2355	2355	2350	18149
667	20241025	093900	10530380	2355	2355	2355	2355	14
668	20241025	093800	10497410	2355	2355	2355	2355	0
669	20241025	093700	10497410	2355	2355	2355	2355	0
670	20241025	093600	10497410	2355	2355	2355	2355	6
671	20241025	093500	10483280	2355	2355	2355	2355	102
672	20241025	093400	10243070	2355	2355	2355	2355	4
673	20241025	093300	10233650	2350	2355	2355	2350	1012
674	20241025	093200	7855390	2355	2350	2355	2350	178
675	20241025	093100	7437070	2350	2350	2350	2350	101
676	20241025	093000	7199720	2350	2355	2355	2350	10
677	20241025	092900	7176215	2355	2355	2355	2355	0
678	20241025	092800	7176215	2355	2355	2355	2355	0
679	20241025	092700	7176215	2355	2355	2355	2355	1
680	20241025	092600	7173860	2355	2355	2355	2355	5
681	20241025	092500	7162085	2350	2350	2350	2350	1000
682	20241025	092400	4812085	2355	2355	2355	2355	50
683	20241025	092300	4694335	2350	2355	2355	2350	53
684	20241025	092200	4569565	2355	2355	2355	2355	50
685	20241025	092100	4451815	2355	2355	2355	2355	152
686	20241025	092000	4093855	2345	2345	2345	2345	56
687	20241025	091900	3962535	2345	2345	2345	2345	0
688	20241025	091800	3962535	2345	2345	2345	2345	0
689	20241025	091700	3962535	2345	2345	2345	2345	7
690	20241025	091600	3946120	2360	2360	2360	2360	500
691	20241025	091500	2766120	2355	2355	2355	2355	218
692	20241025	091400	2252730	2355	2355	2355	2355	200
693	20241025	091300	1781730	2355	2340	2355	2340	550
694	20241025	091200	493980	2340	2340	2340	2340	0
695	20241025	091100	493980	2340	2340	2340	2340	0
696	20241025	091000	493980	2340	2340	2340	2340	0
697	20241025	090900	493980	2340	2340	2340	2340	0
698	20241025	090800	493980	2340	2340	2340	2340	1
699	20241025	090700	491640	2340	2340	2340	2340	1
700	20241025	090600	489300	2365	2365	2365	2365	0
701	20241025	090500	489300	2365	2365	2365	2365	101
702	20241025	090400	250435	2340	2340	2340	2340	0
703	20241025	090300	250435	2340	2340	2340	2340	100
704	20241025	090200	16435	2340	2340	2340	2340	0
705	20241025	090100	16435	2340	2340	2340	2340	0
706	20241025	090000	16435	2340	2365	2365	2340	7