KissMeData/333430/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211800	420718005	2975	2975	2975	2975	1625
3	20241010	211700	420718005	2975	2975	2975	2975	0
4	20241010	211600	420718005	2975	2975	2975	2975	0
5	20241010	211500	420718005	2975	2975	2975	2975	0
6	20241010	211400	420718005	2975	2975	2975	2975	0
7	20241010	211300	420718005	2975	2975	2975	2975	0
8	20241010	211200	420718005	2975	2975	2975	2975	0
9	20241010	211100	420718005	2975	2975	2975	2975	0
10	20241010	211000	420718005	2975	2975	2975	2975	0
11	20241010	210900	420718005	2975	2975	2975	2975	0
12	20241010	210800	420718005	2975	2975	2975	2975	0
13	20241010	210700	420718005	2975	2975	2975	2975	0
14	20241010	210600	420718005	2975	2975	2975	2975	0
15	20241010	210500	420718005	2975	2975	2975	2975	0
16	20241010	210400	420718005	2975	2975	2975	2975	0
17	20241010	210300	420718005	2975	2975	2975	2975	0
18	20241010	210200	420718005	2975	2975	2975	2975	0
19	20241010	210100	420718005	2975	2975	2975	2975	0
20	20241010	210000	420718005	2975	2975	2975	2975	0
21	20241010	205900	420718005	2975	2975	2975	2975	0
22	20241010	205800	420718005	2975	2975	2975	2975	0
23	20241010	205700	420718005	2975	2975	2975	2975	0
24	20241010	205600	420718005	2975	2975	2975	2975	0
25	20241010	205500	420718005	2975	2975	2975	2975	0
26	20241010	205400	420718005	2975	2975	2975	2975	0
27	20241010	205300	420718005	2975	2975	2975	2975	0
28	20241010	205200	420718005	2975	2975	2975	2975	0
29	20241010	205100	420718005	2975	2975	2975	2975	0
30	20241010	205000	420718005	2975	2975	2975	2975	0
31	20241010	204900	420718005	2975	2975	2975	2975	0
32	20241010	204800	420718005	2975	2975	2975	2975	1625
33	20241010	204700	420718005	2975	2975	2975	2975	0
34	20241010	204600	420718005	2975	2975	2975	2975	0
35	20241010	204500	420718005	2975	2975	2975	2975	0
36	20241010	204400	420718005	2975	2975	2975	2975	0
37	20241010	204300	420718005	2975	2975	2975	2975	0
38	20241010	204200	420718005	2975	2975	2975	2975	0
39	20241010	204100	420718005	2975	2975	2975	2975	0
40	20241010	204000	420718005	2975	2975	2975	2975	0
41	20241010	203900	420718005	2975	2975	2975	2975	0
42	20241010	203800	420718005	2975	2975	2975	2975	0
43	20241010	203700	420718005	2975	2975	2975	2975	0
44	20241010	203600	420718005	2975	2975	2975	2975	0
45	20241010	203500	420718005	2975	2975	2975	2975	0
46	20241010	203400	420718005	2975	2975	2975	2975	0
47	20241010	203300	420718005	2975	2975	2975	2975	0
48	20241010	203200	420718005	2975	2975	2975	2975	0
49	20241010	203100	420718005	2975	2975	2975	2975	0
50	20241010	203000	420718005	2975	2975	2975	2975	0
51	20241010	202900	420718005	2975	2975	2975	2975	0
52	20241010	202800	420718005	2975	2975	2975	2975	0
53	20241010	202700	420718005	2975	2975	2975	2975	0
54	20241010	202600	420718005	2975	2975	2975	2975	0
55	20241010	202500	420718005	2975	2975	2975	2975	0
56	20241010	202400	420718005	2975	2975	2975	2975	0
57	20241010	202300	420718005	2975	2975	2975	2975	0
58	20241010	202200	420718005	2975	2975	2975	2975	0
59	20241010	202100	420718005	2975	2975	2975	2975	0
60	20241010	202000	420718005	2975	2975	2975	2975	0
61	20241010	201900	420718005	2975	2975	2975	2975	0
62	20241010	201800	420718005	2975	2975	2975	2975	1625
63	20241010	201700	420718005	2975	2975	2975	2975	0
64	20241010	201600	420718005	2975	2975	2975	2975	0
65	20241010	201500	420718005	2975	2975	2975	2975	0
66	20241010	201400	420718005	2975	2975	2975	2975	0
67	20241010	201300	420718005	2975	2975	2975	2975	0
68	20241010	201200	420718005	2975	2975	2975	2975	0
69	20241010	201100	420718005	2975	2975	2975	2975	0
70	20241010	201000	420718005	2975	2975	2975	2975	0
71	20241010	200900	420718005	2975	2975	2975	2975	0
72	20241010	200800	420718005	2975	2975	2975	2975	0
73	20241010	200700	420718005	2975	2975	2975	2975	0
74	20241010	200600	420718005	2975	2975	2975	2975	0
75	20241010	200500	420718005	2975	2975	2975	2975	0
76	20241010	200400	420718005	2975	2975	2975	2975	0
77	20241010	200300	420718005	2975	2975	2975	2975	0
78	20241010	200200	420718005	2975	2975	2975	2975	0
79	20241010	200100	420718005	2975	2975	2975	2975	0
80	20241010	200000	420718005	2975	2975	2975	2975	0
81	20241010	195900	420718005	2975	2975	2975	2975	0
82	20241010	195800	420718005	2975	2975	2975	2975	0
83	20241010	195700	420718005	2975	2975	2975	2975	0
84	20241010	195600	420718005	2975	2975	2975	2975	0
85	20241010	195500	420718005	2975	2975	2975	2975	0
86	20241010	195400	420718005	2975	2975	2975	2975	0
87	20241010	195300	420718005	2975	2975	2975	2975	0
88	20241010	195200	420718005	2975	2975	2975	2975	0
89	20241010	195100	420718005	2975	2975	2975	2975	0
90	20241010	195000	420718005	2975	2975	2975	2975	0
91	20241010	194900	420718005	2975	2975	2975	2975	0
92	20241010	194800	420718005	2975	2975	2975	2975	1625
93	20241010	194700	420718005	2975	2975	2975	2975	0
94	20241010	194600	420718005	2975	2975	2975	2975	0
95	20241010	194500	420718005	2975	2975	2975	2975	0
96	20241010	194400	420718005	2975	2975	2975	2975	0
97	20241010	194300	420718005	2975	2975	2975	2975	0
98	20241010	194200	420718005	2975	2975	2975	2975	0
99	20241010	194100	420718005	2975	2975	2975	2975	0
100	20241010	194000	420718005	2975	2975	2975	2975	0
101	20241010	193900	420718005	2975	2975	2975	2975	0
102	20241010	193800	420718005	2975	2975	2975	2975	0
103	20241010	193700	420718005	2975	2975	2975	2975	0
104	20241010	193600	420718005	2975	2975	2975	2975	0
105	20241010	193500	420718005	2975	2975	2975	2975	0
106	20241010	193400	420718005	2975	2975	2975	2975	0
107	20241010	193300	420718005	2975	2975	2975	2975	0
108	20241010	193200	420718005	2975	2975	2975	2975	0
109	20241010	193100	420718005	2975	2975	2975	2975	0
110	20241010	193000	420718005	2975	2975	2975	2975	0
111	20241010	192900	420718005	2975	2975	2975	2975	0
112	20241010	192800	420718005	2975	2975	2975	2975	0
113	20241010	192700	420718005	2975	2975	2975	2975	0
114	20241010	192600	420718005	2975	2975	2975	2975	0
115	20241010	192500	420718005	2975	2975	2975	2975	0
116	20241010	192400	420718005	2975	2975	2975	2975	0
117	20241010	192300	420718005	2975	2975	2975	2975	0
118	20241010	192200	420718005	2975	2975	2975	2975	0
119	20241010	192100	420718005	2975	2975	2975	2975	0
120	20241010	192000	420718005	2975	2975	2975	2975	0
121	20241010	191900	420718005	2975	2975	2975	2975	0
122	20241010	191800	420718005	2975	2975	2975	2975	1625
123	20241010	191700	420718005	2975	2975	2975	2975	0
124	20241010	191600	420718005	2975	2975	2975	2975	0
125	20241010	191500	420718005	2975	2975	2975	2975	0
126	20241010	191400	420718005	2975	2975	2975	2975	0
127	20241010	191300	420718005	2975	2975	2975	2975	0
128	20241010	191200	420718005	2975	2975	2975	2975	0
129	20241010	191100	420718005	2975	2975	2975	2975	0
130	20241010	191000	420718005	2975	2975	2975	2975	0
131	20241010	190900	420718005	2975	2975	2975	2975	0
132	20241010	190800	420718005	2975	2975	2975	2975	0
133	20241010	190700	420718005	2975	2975	2975	2975	0
134	20241010	190600	420718005	2975	2975	2975	2975	0
135	20241010	190500	420718005	2975	2975	2975	2975	0
136	20241010	190400	420718005	2975	2975	2975	2975	0
137	20241010	190300	420718005	2975	2975	2975	2975	0
138	20241010	190200	420718005	2975	2975	2975	2975	0
139	20241010	190100	420718005	2975	2975	2975	2975	0
140	20241010	190000	420718005	2975	2975	2975	2975	0
141	20241010	185900	420718005	2975	2975	2975	2975	0
142	20241010	185800	420718005	2975	2975	2975	2975	0
143	20241010	185700	420718005	2975	2975	2975	2975	0
144	20241010	185600	420718005	2975	2975	2975	2975	0
145	20241010	185500	420718005	2975	2975	2975	2975	0
146	20241010	185400	420718005	2975	2975	2975	2975	0
147	20241010	185300	420718005	2975	2975	2975	2975	0
148	20241010	185200	420718005	2975	2975	2975	2975	0
149	20241010	185100	420718005	2975	2975	2975	2975	0
150	20241010	185000	420718005	2975	2975	2975	2975	0
151	20241010	184900	420718005	2975	2975	2975	2975	0
152	20241010	184800	420718005	2975	2975	2975	2975	1625
153	20241010	184700	420718005	2975	2975	2975	2975	0
154	20241010	184600	420718005	2975	2975	2975	2975	0
155	20241010	184500	420718005	2975	2975	2975	2975	0
156	20241010	184400	420718005	2975	2975	2975	2975	0
157	20241010	184300	420718005	2975	2975	2975	2975	0
158	20241010	184200	420718005	2975	2975	2975	2975	0
159	20241010	184100	420718005	2975	2975	2975	2975	0
160	20241010	184000	420718005	2975	2975	2975	2975	0
161	20241010	183900	420718005	2975	2975	2975	2975	0
162	20241010	183800	420718005	2975	2975	2975	2975	0
163	20241010	183700	420718005	2975	2975	2975	2975	0
164	20241010	183600	420718005	2975	2975	2975	2975	0
165	20241010	183500	420718005	2975	2975	2975	2975	0
166	20241010	183400	420718005	2975	2975	2975	2975	0
167	20241010	183300	420718005	2975	2975	2975	2975	0
168	20241010	183200	420718005	2975	2975	2975	2975	0
169	20241010	183100	420718005	2975	2975	2975	2975	0
170	20241010	183000	420718005	2975	2975	2975	2975	0
171	20241010	182900	420718005	2975	2975	2975	2975	0
172	20241010	182800	420718005	2975	2975	2975	2975	0
173	20241010	182700	420718005	2975	2975	2975	2975	0
174	20241010	182600	420718005	2975	2975	2975	2975	0
175	20241010	182500	420718005	2975	2975	2975	2975	0
176	20241010	182400	420718005	2975	2975	2975	2975	0
177	20241010	182300	420718005	2975	2975	2975	2975	0
178	20241010	182200	420718005	2975	2975	2975	2975	0
179	20241010	182100	420718005	2975	2975	2975	2975	0
180	20241010	182000	420718005	2975	2975	2975	2975	0
181	20241010	181900	420718005	2975	2975	2975	2975	0
182	20241010	181800	420718005	2975	2975	2975	2975	1625
183	20241010	181700	420718005	2975	2975	2975	2975	0
184	20241010	181600	420718005	2975	2975	2975	2975	0
185	20241010	181500	420718005	2975	2975	2975	2975	0
186	20241010	181400	420718005	2975	2975	2975	2975	0
187	20241010	181300	420718005	2975	2975	2975	2975	0
188	20241010	181200	420718005	2975	2975	2975	2975	0
189	20241010	181100	420718005	2975	2975	2975	2975	0
190	20241010	181000	420718005	2975	2975	2975	2975	0
191	20241010	180900	420718005	2975	2975	2975	2975	0
192	20241010	180800	420718005	2975	2975	2975	2975	0
193	20241010	180700	420718005	2975	2975	2975	2975	0
194	20241010	180600	420718005	2975	2975	2975	2975	0
195	20241010	180500	420718005	2975	2975	2975	2975	0
196	20241010	180400	420718005	2975	2975	2975	2975	0
197	20241010	180300	420718005	2975	2975	2975	2975	0
198	20241010	180200	420718005	2975	2975	2975	2975	0
199	20241010	180100	420718005	2975	2975	2975	2975	0
200	20241010	180000	420718005	2975	2975	2975	2975	0
201	20241010	175900	420718005	2975	2975	2975	2975	0
202	20241010	175800	420718005	2975	2975	2975	2975	0
203	20241010	175700	420718005	2975	2975	2975	2975	0
204	20241010	175600	420718005	2975	2975	2975	2975	0
205	20241010	175500	420718005	2975	2975	2975	2975	0
206	20241010	175400	420718005	2975	2975	2975	2975	0
207	20241010	175300	420718005	2975	2975	2975	2975	0
208	20241010	175200	420718005	2975	2975	2975	2975	0
209	20241010	175100	420718005	2975	2975	2975	2975	0
210	20241010	175000	420718005	2975	2975	2975	2975	0
211	20241010	174900	420718005	2975	2975	2975	2975	0
212	20241010	174800	420718005	2975	2975	2975	2975	1625
213	20241010	174700	420718005	2975	2975	2975	2975	0
214	20241010	174600	420718005	2975	2975	2975	2975	0
215	20241010	174500	420718005	2975	2975	2975	2975	0
216	20241010	174400	420718005	2975	2975	2975	2975	0
217	20241010	174300	420718005	2975	2975	2975	2975	0
218	20241010	174200	420718005	2975	2975	2975	2975	0
219	20241010	174100	420718005	2975	2975	2975	2975	0
220	20241010	174000	420718005	2975	2975	2975	2975	0
221	20241010	173900	420718005	2975	2975	2975	2975	0
222	20241010	173800	420718005	2975	2975	2975	2975	0
223	20241010	173700	420718005	2975	2975	2975	2975	0
224	20241010	173600	420718005	2975	2975	2975	2975	0
225	20241010	173500	420718005	2975	2975	2975	2975	0
226	20241010	173400	420718005	2975	2975	2975	2975	0
227	20241010	173300	420718005	2975	2975	2975	2975	0
228	20241010	173200	420718005	2975	2975	2975	2975	0
229	20241010	173100	420718005	2975	2975	2975	2975	0
230	20241010	173000	420718005	2975	2975	2975	2975	0
231	20241010	172900	420718005	2975	2975	2975	2975	0
232	20241010	172800	420718005	2975	2975	2975	2975	0
233	20241010	172700	420718005	2975	2975	2975	2975	0
234	20241010	172600	420718005	2975	2975	2975	2975	0
235	20241010	172500	420718005	2975	2975	2975	2975	0
236	20241010	172400	420718005	2975	2975	2975	2975	0
237	20241010	172300	420718005	2975	2975	2975	2975	0
238	20241010	172200	420718005	2975	2975	2975	2975	0
239	20241010	172100	420718005	2975	2975	2975	2975	0
240	20241010	172000	420718005	2975	2975	2975	2975	0
241	20241010	171900	420718005	2975	2975	2975	2975	0
242	20241010	171800	420718005	2975	2975	2975	2975	1625
243	20241010	171700	420718005	2975	2975	2975	2975	0
244	20241010	171600	420718005	2975	2975	2975	2975	0
245	20241010	171500	420718005	2975	2975	2975	2975	0
246	20241010	171400	420718005	2975	2975	2975	2975	0
247	20241010	171300	420718005	2975	2975	2975	2975	0
248	20241010	171200	420718005	2975	2975	2975	2975	0
249	20241010	171100	420718005	2975	2975	2975	2975	0
250	20241010	171000	420718005	2975	2975	2975	2975	0
251	20241010	170900	420718005	2975	2975	2975	2975	0
252	20241010	170800	420718005	2975	2975	2975	2975	0
253	20241010	170700	420718005	2975	2975	2975	2975	0
254	20241010	170600	420718005	2975	2975	2975	2975	0
255	20241010	170500	420718005	2975	2975	2975	2975	0
256	20241010	170400	420718005	2975	2975	2975	2975	0
257	20241010	170300	420718005	2975	2975	2975	2975	0
258	20241010	170200	420718005	2975	2975	2975	2975	0
259	20241010	170100	420718005	2975	2975	2975	2975	0
260	20241010	170000	420718005	2975	2975	2975	2975	0
261	20241010	165900	420718005	2975	2975	2975	2975	0
262	20241010	165800	420718005	2975	2975	2975	2975	0
263	20241010	165700	420718005	2975	2975	2975	2975	0
264	20241010	165600	420718005	2975	2975	2975	2975	0
265	20241010	165500	420718005	2975	2975	2975	2975	0
266	20241010	165400	420718005	2975	2975	2975	2975	0
267	20241010	165300	420718005	2975	2975	2975	2975	0
268	20241010	165200	420718005	2975	2975	2975	2975	0
269	20241010	165100	420718005	2975	2975	2975	2975	0
270	20241010	165000	420718005	2975	2975	2975	2975	0
271	20241010	164900	420718005	2975	2975	2975	2975	0
272	20241010	164800	420718005	2975	2975	2975	2975	1625
273	20241010	164700	420718005	2975	2975	2975	2975	0
274	20241010	164600	420718005	2975	2975	2975	2975	0
275	20241010	164500	420718005	2975	2975	2975	2975	0
276	20241010	164400	420718005	2975	2975	2975	2975	0
277	20241010	164300	420718005	2975	2975	2975	2975	0
278	20241010	164200	420718005	2975	2975	2975	2975	0
279	20241010	164100	420718005	2975	2975	2975	2975	0
280	20241010	164000	420718005	2975	2975	2975	2975	0
281	20241010	163900	420718005	2975	2975	2975	2975	0
282	20241010	163800	420718005	2975	2975	2975	2975	0
283	20241010	163700	420718005	2975	2975	2975	2975	0
284	20241010	163600	420718005	2975	2975	2975	2975	0
285	20241010	163500	420718005	2975	2975	2975	2975	0
286	20241010	163400	420718005	2975	2975	2975	2975	0
287	20241010	163300	420718005	2975	2975	2975	2975	0
288	20241010	163200	420718005	2975	2975	2975	2975	0
289	20241010	163100	420718005	2975	2975	2975	2975	0
290	20241010	163000	420718005	2975	2975	2975	2975	0
291	20241010	162900	420718005	2975	2975	2975	2975	0
292	20241010	162800	420718005	2975	2975	2975	2975	0
293	20241010	162700	420718005	2975	2975	2975	2975	0
294	20241010	162600	420718005	2975	2975	2975	2975	0
295	20241010	162500	420718005	2975	2975	2975	2975	0
296	20241010	162400	420718005	2975	2975	2975	2975	0
297	20241010	162300	420718005	2975	2975	2975	2975	0
298	20241010	162200	420718005	2975	2975	2975	2975	0
299	20241010	162100	420718005	2975	2975	2975	2975	0
300	20241010	162000	420718005	2975	2975	2975	2975	0
301	20241010	161900	420718005	2975	2975	2975	2975	0
302	20241010	161800	420718005	2975	2975	2975	2975	1625
303	20241010	161700	420718005	2975	2975	2975	2975	0
304	20241010	161600	420718005	2975	2975	2975	2975	0
305	20241010	161500	420718005	2975	2975	2975	2975	0
306	20241010	161400	420718005	2975	2975	2975	2975	0
307	20241010	161300	420718005	2975	2975	2975	2975	0
308	20241010	161200	420718005	2975	2975	2975	2975	0
309	20241010	161100	420718005	2975	2975	2975	2975	0
310	20241010	161000	420718005	2975	2975	2975	2975	0
311	20241010	160900	420718005	2975	2975	2975	2975	0
312	20241010	160800	420718005	2975	2975	2975	2975	0
313	20241010	160700	420718005	2975	2975	2975	2975	0
314	20241010	160600	420718005	2975	2975	2975	2975	0
315	20241010	160500	420718005	2975	2975	2975	2975	0
316	20241010	160400	420718005	2975	2975	2975	2975	0
317	20241010	160300	420718005	2975	2975	2975	2975	0
318	20241010	160200	420718005	2975	2975	2975	2975	0
319	20241010	160100	420718005	2975	2975	2975	2975	0
320	20241010	160000	420718005	2975	2975	2975	2975	0
321	20241010	155900	420718005	2975	2975	2975	2975	0
322	20241010	155800	420718005	2975	2975	2975	2975	0
323	20241010	155700	420718005	2975	2975	2975	2975	0
324	20241010	155600	420718005	2975	2975	2975	2975	0
325	20241010	155500	420718005	2975	2975	2975	2975	0
326	20241010	155400	420718005	2975	2975	2975	2975	0
327	20241010	155300	420718005	2975	2975	2975	2975	0
328	20241010	155200	420718005	2975	2975	2975	2975	0
329	20241010	155100	420718005	2975	2975	2975	2975	0
330	20241010	155000	420718005	2975	2975	2975	2975	0
331	20241010	154900	420718005	2975	2975	2975	2975	0
332	20241010	154800	420718005	2975	2975	2975	2975	1625
333	20241010	154700	420718005	2975	2975	2975	2975	0
334	20241010	154600	420718005	2975	2975	2975	2975	0
335	20241010	154500	420718005	2975	2975	2975	2975	0
336	20241010	154400	420718005	2975	2975	2975	2975	0
337	20241010	154300	420718005	2975	2975	2975	2975	0
338	20241010	154200	420718005	2975	2975	2975	2975	0
339	20241010	154100	420718005	2975	2975	2975	2975	0
340	20241010	154000	420718005	2975	2975	2975	2975	0
341	20241010	153900	420718005	2975	2975	2975	2975	0
342	20241010	153800	420718005	2975	2975	2975	2975	0
343	20241010	153700	420718005	2975	2975	2975	2975	0
344	20241010	153600	420718005	2975	2975	2975	2975	0
345	20241010	153500	420718005	2975	2975	2975	2975	0
346	20241010	153400	420718005	2975	2975	2975	2975	0
347	20241010	153300	420718005	2975	2975	2975	2975	0
348	20241010	153200	420718005	2975	2975	2975	2975	0
349	20241010	153100	420718005	2975	2975	2975	2975	0
350	20241010	153000	420718005	2975	2975	2975	2975	1625
351	20241010	152900	415883630	2970	2970	2970	2970	0
352	20241010	152800	415883630	2970	2970	2970	2970	0
353	20241010	152700	415883630	2970	2970	2970	2970	0
354	20241010	152600	415883630	2970	2970	2970	2970	0
355	20241010	152500	415883630	2970	2970	2970	2970	0
356	20241010	152400	415883630	2970	2970	2970	2970	0
357	20241010	152300	415883630	2970	2970	2970	2970	0
358	20241010	152200	415883630	2970	2970	2970	2970	0
359	20241010	152100	415883630	2970	2970	2970	2970	0
360	20241010	152000	415883630	2970	2970	2970	2970	0
361	20241010	151900	415883630	2970	2945	2970	2940	3939
362	20241010	151800	404301600	2950	2950	2950	2950	661
363	20241010	151700	402351650	2950	2950	2950	2950	123
364	20241010	151600	401988800	2970	2970	2970	2970	0
365	20241010	151500	401988800	2970	2965	2970	2965	4842
366	20241010	151400	387610035	2970	2960	2970	2960	5000
367	20241010	151300	372762795	2960	2940	2960	2940	102
368	20241010	151200	372462895	2960	2950	2960	2950	132
369	20241010	151100	372073485	2945	2945	2945	2945	3400
370	20241010	151000	362060485	2950	2950	2950	2950	327
371	20241010	150900	361095835	2955	2955	2955	2955	101
372	20241010	150800	360797380	2950	2950	2950	2950	0
373	20241010	150700	360797380	2950	2950	2950	2950	500
374	20241010	150600	359322380	2950	2955	2955	2950	1389
375	20241010	150500	355224805	2950	2950	2950	2950	0
376	20241010	150400	355224805	2950	2950	2950	2950	100
377	20241010	150300	354929805	2950	2950	2950	2950	962
378	20241010	150200	352091905	2950	2950	2950	2950	210
379	20241010	150100	351472405	2955	2955	2955	2955	1
380	20241010	150000	351469450	2950	2955	2955	2950	511
381	20241010	145900	349961945	2955	2955	2955	2955	1
382	20241010	145800	349958990	2955	2955	2955	2955	100
383	20241010	145700	349663490	2955	2955	2955	2955	0
384	20241010	145600	349663490	2955	2955	2955	2955	0
385	20241010	145500	349663490	2955	2955	2955	2955	0
386	20241010	145400	349663490	2955	2950	2955	2950	70
387	20241010	145300	349456645	2950	2950	2950	2950	0
388	20241010	145200	349456645	2950	2950	2950	2950	346
389	20241010	145100	348435945	2950	2950	2950	2950	0
390	20241010	145000	348435945	2950	2950	2950	2950	0
391	20241010	144900	348435945	2950	2950	2950	2950	1000
392	20241010	144800	345485945	2955	2950	2955	2950	1656
393	20241010	144700	340600720	2950	2950	2950	2950	62
394	20241010	144600	340417820	2950	2950	2950	2950	0
395	20241010	144500	340417820	2950	2950	2950	2950	0
396	20241010	144400	340417820	2950	2955	2960	2950	1601
397	20241010	144300	335691125	2960	2960	2960	2960	1
398	20241010	144200	335688165	2955	2955	2955	2955	1009
399	20241010	144100	332706570	2955	2960	2960	2955	1480
400	20241010	144000	328327345	2965	2965	2965	2965	494
401	20241010	143900	326862635	2965	2965	2965	2965	0
402	20241010	143800	326862635	2965	2965	2965	2965	0
403	20241010	143700	326862635	2965	2965	2965	2965	1
404	20241010	143600	326859670	2960	2960	2960	2960	1603
405	20241010	143500	322114790	2960	2965	2965	2960	1090
406	20241010	143400	318887390	2965	2965	2965	2965	5
407	20241010	143300	318872565	2960	2960	2960	2960	2200
408	20241010	143200	312360565	2970	2970	2970	2970	0
409	20241010	143100	312360565	2970	2970	2970	2970	0
410	20241010	143000	312360565	2970	2970	2970	2970	0
411	20241010	142900	312360565	2970	2970	2970	2970	0
412	20241010	142800	312360565	2970	2970	2970	2970	0
413	20241010	142700	312360565	2970	2960	2970	2960	11
414	20241010	142600	312327905	2960	2960	2960	2960	88
415	20241010	142500	312067425	2960	2960	2960	2960	10
416	20241010	142400	312037825	2960	2970	2970	2960	538
417	20241010	142300	310444985	2970	2970	2970	2970	0
418	20241010	142200	310444985	2970	2970	2970	2970	337
419	20241010	142100	309444095	2970	2970	2970	2970	0
420	20241010	142000	309444095	2970	2970	2970	2970	2
421	20241010	141900	309438155	2970	2970	2970	2970	1003
422	20241010	141800	306459245	2970	2960	2970	2960	1056
423	20241010	141700	303325625	2965	2965	2965	2965	60
424	20241010	141600	303147725	2970	2970	2970	2970	0
425	20241010	141500	303147725	2970	2970	2970	2970	0
426	20241010	141400	303147725	2970	2970	2970	2970	10
427	20241010	141300	303118025	2970	2970	2970	2970	19
428	20241010	141200	303061595	2975	2975	2975	2975	0
429	20241010	141100	303061595	2975	2975	2975	2975	0
430	20241010	141000	303061595	2975	2975	2975	2975	10
431	20241010	140900	303031845	2975	2975	2975	2975	2
432	20241010	140800	303025895	2970	2970	2970	2970	0
433	20241010	140700	303025895	2970	2970	2970	2970	205
434	20241010	140600	302417045	2975	2975	2975	2975	16
435	20241010	140500	302369445	2975	2970	2975	2970	975
436	20241010	140400	299473185	2970	2970	2970	2970	5
437	20241010	140300	299458335	2965	2965	2965	2965	50
438	20241010	140200	299310085	2970	2970	2970	2970	1
439	20241010	140100	299307115	2970	2970	2970	2970	5
440	20241010	140000	299292265	2965	2965	2970	2965	611
441	20241010	135900	297480645	2965	2965	2965	2965	1
442	20241010	135800	297477680	2970	2970	2970	2970	0
443	20241010	135700	297477680	2970	2970	2970	2970	0
444	20241010	135600	297477680	2970	2970	2970	2970	11
445	20241010	135500	297445010	2965	2965	2965	2965	0
446	20241010	135400	297445010	2965	2965	2965	2965	0
447	20241010	135300	297445010	2965	2965	2965	2965	0
448	20241010	135200	297445010	2965	2965	2965	2965	0
449	20241010	135100	297445010	2965	2965	2965	2965	0
450	20241010	135000	297445010	2965	2965	2965	2965	0
451	20241010	134900	297445010	2965	2970	2970	2965	59
452	20241010	134800	297270030	2970	2965	2970	2965	558
453	20241010	134700	295614545	2965	2965	2965	2965	419
454	20241010	134600	294372210	2965	2965	2965	2965	107
455	20241010	134500	294054955	2965	2965	2965	2965	2
456	20241010	134400	294049025	2965	2965	2965	2965	0
457	20241010	134300	294049025	2965	2965	2965	2965	0
458	20241010	134200	294049025	2965	2965	2965	2965	0
459	20241010	134100	294049025	2965	2965	2965	2965	20
460	20241010	134000	293989725	2960	2960	2960	2960	1
461	20241010	133900	293986765	2960	2960	2960	2960	0
462	20241010	133800	293986765	2960	2960	2960	2960	0
463	20241010	133700	293986765	2960	2960	2960	2960	0
464	20241010	133600	293986765	2960	2960	2960	2960	49
465	20241010	133500	293841725	2965	2965	2965	2965	0
466	20241010	133400	293841725	2965	2965	2965	2965	20
467	20241010	133300	293782425	2965	2965	2965	2965	50
468	20241010	133200	293634175	2960	2960	2960	2960	0
469	20241010	133100	293634175	2960	2960	2960	2960	0
470	20241010	133000	293634175	2960	2960	2960	2960	10
471	20241010	132900	293604575	2960	2960	2960	2960	350
472	20241010	132800	292568575	2965	2965	2970	2965	326
473	20241010	132700	291601970	2965	2965	2965	2965	191
474	20241010	132600	291035655	2965	2965	2965	2965	0
475	20241010	132500	291035655	2965	2965	2965	2965	50
476	20241010	132400	290887405	2965	2965	2965	2965	89
477	20241010	132300	290623520	2965	2965	2965	2965	211
478	20241010	132200	289997905	2960	2960	2960	2960	0
479	20241010	132100	289997905	2960	2960	2960	2960	3
480	20241010	132000	289989025	2965	2965	2965	2965	1
481	20241010	131900	289986060	2965	2965	2965	2965	68
482	20241010	131800	289784440	2960	2960	2960	2960	0
483	20241010	131700	289784440	2960	2960	2960	2960	0
484	20241010	131600	289784440	2960	2960	2960	2960	0
485	20241010	131500	289784440	2960	2960	2960	2960	0
486	20241010	131400	289784440	2960	2960	2960	2960	0
487	20241010	131300	289784440	2960	2960	2960	2960	0
488	20241010	131200	289784440	2960	2960	2960	2960	1344
489	20241010	131100	285806200	2960	2960	2960	2960	0
490	20241010	131000	285806200	2960	2960	2960	2960	172
491	20241010	130900	285297080	2965	2965	2965	2965	0
492	20241010	130800	285297080	2965	2965	2965	2965	1
493	20241010	130700	285294115	2965	2965	2965	2965	367
494	20241010	130600	284205960	2965	2965	2970	2965	543
495	20241010	130500	282593365	2960	2960	2960	2960	0
496	20241010	130400	282593365	2960	2960	2960	2960	0
497	20241010	130300	282593365	2960	2960	2960	2960	0
498	20241010	130200	282593365	2960	2960	2960	2960	0
499	20241010	130100	282593365	2960	2960	2960	2960	0
500	20241010	130000	282593365	2960	2960	2960	2960	0
501	20241010	125900	282593365	2960	2960	2960	2960	0
502	20241010	125800	282593365	2960	2960	2960	2960	0
503	20241010	125700	282593365	2960	2960	2960	2960	330
504	20241010	125600	281616565	2965	2965	2965	2965	0
505	20241010	125500	281616565	2965	2965	2965	2965	10
506	20241010	125400	281586915	2960	2970	2970	2960	2
507	20241010	125300	281580985	2960	2960	2960	2960	0
508	20241010	125200	281580985	2960	2960	2960	2960	27
509	20241010	125100	281501065	2960	2960	2960	2960	1
510	20241010	125000	281498105	2955	2955	2955	2955	0
511	20241010	124900	281498105	2955	2955	2955	2955	100
512	20241010	124800	281202605	2960	2955	2960	2955	4
513	20241010	124700	281190780	2960	2960	2960	2960	0
514	20241010	124600	281190780	2960	2960	2960	2960	0
515	20241010	124500	281190780	2960	2960	2960	2960	1
516	20241010	124400	281187820	2955	2960	2960	2955	640
517	20241010	124300	279296600	2960	2960	2960	2960	0
518	20241010	124200	279296600	2960	2960	2960	2960	0
519	20241010	124100	279296600	2960	2960	2960	2960	0
520	20241010	124000	279296600	2960	2960	2960	2960	101
521	20241010	123900	278997640	2970	2970	2970	2970	0
522	20241010	123800	278997640	2970	2970	2970	2970	0
523	20241010	123700	278997640	2970	2970	2970	2970	0
524	20241010	123600	278997640	2970	2970	2970	2970	0
525	20241010	123500	278997640	2970	2970	2970	2970	0
526	20241010	123400	278997640	2970	2965	2970	2965	2
527	20241010	123300	278991705	2960	2960	2960	2960	0
528	20241010	123200	278991705	2960	2960	2960	2960	0
529	20241010	123100	278991705	2960	2960	2960	2960	0
530	20241010	123000	278991705	2960	2960	2960	2960	0
531	20241010	122900	278991705	2960	2960	2960	2960	0
532	20241010	122800	278991705	2960	2960	2960	2960	1076
533	20241010	122700	275806745	2960	2960	2960	2960	390
534	20241010	122600	274652345	2970	2970	2970	2970	0
535	20241010	122500	274652345	2970	2960	2970	2960	281
536	20241010	122400	273820575	2970	2970	2970	2970	0
537	20241010	122300	273820575	2970	2970	2970	2970	0
538	20241010	122200	273820575	2970	2970	2970	2965	4
539	20241010	122100	273808705	2960	2965	2965	2960	313
540	20241010	122000	272881685	2970	2970	2970	2970	0
541	20241010	121900	272881685	2970	2970	2970	2970	56
542	20241010	121800	272715365	2970	2970	2970	2970	256
543	20241010	121700	271955045	2970	2970	2970	2970	336
544	20241010	121600	270957125	2970	2970	2970	2970	0
545	20241010	121500	270957125	2970	2970	2970	2970	0
546	20241010	121400	270957125	2970	2970	2970	2970	0
547	20241010	121300	270957125	2970	2970	2970	2970	0
548	20241010	121200	270957125	2970	2970	2970	2970	0
549	20241010	121100	270957125	2970	2970	2970	2970	0
550	20241010	121000	270957125	2970	2965	2970	2965	952
551	20241010	120900	268131855	2965	2965	2965	2965	11
552	20241010	120800	268099240	2970	2970	2970	2970	41
553	20241010	120700	267977470	2970	2970	2970	2970	179
554	20241010	120600	267445840	2975	2975	2975	2975	0
555	20241010	120500	267445840	2975	2975	2975	2975	0
556	20241010	120400	267445840	2975	2970	2975	2970	20
557	20241010	120300	267386425	2970	2970	2970	2970	0
558	20241010	120200	267386425	2970	2970	2975	2970	2032
559	20241010	120100	261351380	2970	2970	2970	2970	1
560	20241010	120000	261348410	2970	2970	2970	2970	40
561	20241010	115900	261229610	2970	2970	2970	2970	0
562	20241010	115800	261229610	2970	2960	2970	2960	592
563	20241010	115700	259472550	2960	2960	2960	2960	1
564	20241010	115600	259469590	2960	2960	2960	2960	0
565	20241010	115500	259469590	2960	2960	2960	2960	0
566	20241010	115400	259469590	2960	2960	2960	2960	0
567	20241010	115300	259469590	2960	2960	2960	2960	0
568	20241010	115200	259469590	2960	2960	2960	2960	0
569	20241010	115100	259469590	2960	2960	2960	2960	20
570	20241010	115000	259410390	2960	2960	2960	2960	0
571	20241010	114900	259410390	2960	2960	2960	2960	1
572	20241010	114800	259407430	2955	2955	2955	2955	0
573	20241010	114700	259407430	2955	2960	2960	2955	250
574	20241010	114600	258668350	2960	2960	2960	2960	34
575	20241010	114500	258567710	2965	2965	2965	2965	0
576	20241010	114400	258567710	2965	2965	2965	2965	0
577	20241010	114300	258567710	2965	2965	2965	2965	1
578	20241010	114200	258564745	2950	2965	2965	2950	2510
579	20241010	114100	251154980	2965	2965	2965	2965	0
580	20241010	114000	251154980	2965	2965	2965	2965	0
581	20241010	113900	251154980	2965	2960	2965	2960	3496
582	20241010	113800	240805850	2960	2960	2960	2960	0
583	20241010	113700	240805850	2960	2960	2960	2960	0
584	20241010	113600	240805850	2960	2960	2960	2960	0
585	20241010	113500	240805850	2960	2965	2965	2960	202
586	20241010	113400	240207925	2960	2960	2960	2960	300
587	20241010	113300	239319925	2970	2970	2970	2970	0
588	20241010	113200	239319925	2970	2970	2970	2970	1
589	20241010	113100	239316955	2970	2970	2970	2970	0
590	20241010	113000	239316955	2970	2970	2970	2970	50
591	20241010	112900	239168455	2970	2970	2970	2970	0
592	20241010	112800	239168455	2970	2965	2970	2965	236
593	20241010	112700	238468710	2970	2970	2970	2970	0
594	20241010	112600	238468710	2970	2970	2970	2970	0
595	20241010	112500	238468710	2970	2965	2970	2965	101
596	20241010	112400	238169240	2975	2975	2975	2975	0
597	20241010	112300	238169240	2975	2975	2975	2975	0
598	20241010	112200	238169240	2975	2975	2975	2975	1
599	20241010	112100	238166265	2965	2965	2965	2965	0
600	20241010	112000	238166265	2965	2970	2970	2965	170
601	20241010	111900	237661710	2975	2975	2975	2975	0
602	20241010	111800	237661710	2975	2970	2975	2970	200
603	20241010	111700	237066720	2970	2970	2970	2970	117
604	20241010	111600	236719230	2975	2975	2975	2975	236
605	20241010	111500	236017130	2980	2975	2980	2975	113
606	20241010	111400	235680945	2975	2975	2975	2975	823
607	20241010	111300	233232520	2970	2970	2970	2970	413
608	20241010	111200	232005910	2970	2970	2970	2970	0
609	20241010	111100	232005910	2970	2970	2970	2970	0
610	20241010	111000	232005910	2970	2970	2970	2970	0
611	20241010	110900	232005910	2970	2970	2970	2970	0
612	20241010	110800	232005910	2970	2970	2970	2970	0
613	20241010	110700	232005910	2970	2970	2970	2970	0
614	20241010	110600	232005910	2970	2970	2970	2970	0
615	20241010	110500	232005910	2970	2970	2970	2970	1
616	20241010	110400	232002940	2970	2970	2970	2965	229
617	20241010	110300	231322815	2970	2970	2970	2970	208
618	20241010	110200	230705055	2970	2975	2975	2960	24
619	20241010	110100	230633970	2975	2975	2975	2975	1
620	20241010	110000	230630995	2970	2970	2970	2960	29
621	20241010	105900	230544885	2970	2970	2970	2970	375
622	20241010	105800	229431135	2960	2960	2960	2960	1
623	20241010	105700	229428175	2970	2970	2970	2970	88
624	20241010	105600	229166815	2970	2970	2970	2970	0
625	20241010	105500	229166815	2970	2970	2970	2970	0
626	20241010	105400	229166815	2970	2970	2970	2970	20
627	20241010	105300	229107415	2970	2970	2970	2970	268
628	20241010	105200	228311455	2970	2970	2975	2970	817
629	20241010	105100	225884050	2970	2965	2970	2965	502
630	20241010	105000	224393115	2970	2960	2970	2960	3070
631	20241010	104900	215279025	2960	2965	2965	2960	11
632	20241010	104800	215246435	2965	2960	2965	2955	352
633	20241010	104700	214204265	2960	2960	2960	2960	150
634	20241010	104600	213760265	2955	2950	2955	2950	702
635	20241010	104500	211687965	2950	2940	2950	2940	2
636	20241010	104400	211682075	2950	2950	2950	2950	0
637	20241010	104300	211682075	2950	2950	2950	2950	0
638	20241010	104200	211682075	2950	2950	2950	2950	0
639	20241010	104100	211682075	2950	2950	2950	2950	220
640	20241010	104000	211033075	2950	2950	2950	2950	0
641	20241010	103900	211033075	2950	2950	2950	2935	603
642	20241010	103800	209260280	2945	2940	2945	2940	464
643	20241010	103700	207893825	2940	2940	2940	2940	100
644	20241010	103600	207599825	2945	2945	2945	2940	558
645	20241010	103500	205958555	2950	2945	2950	2945	401
646	20241010	103400	204777605	2950	2950	2950	2950	820
647	20241010	103300	202358605	2950	2950	2950	2950	0
648	20241010	103200	202358605	2950	2950	2950	2950	110
649	20241010	103100	202034105	2955	2955	2955	2955	0
650	20241010	103000	202034105	2955	2955	2955	2955	1
651	20241010	102900	202031150	2950	2950	2950	2950	573
652	20241010	102800	200340800	2955	2955	2955	2955	0
653	20241010	102700	200340800	2955	2955	2955	2955	0
654	20241010	102600	200340800	2955	2955	2955	2955	0
655	20241010	102500	200340800	2955	2950	2955	2950	1724
656	20241010	102400	195246530	2950	2950	2950	2950	0
657	20241010	102300	195246530	2950	2950	2950	2950	112
658	20241010	102200	194916130	2950	2950	2950	2950	0
659	20241010	102100	194916130	2950	2950	2950	2950	0
660	20241010	102000	194916130	2950	2950	2950	2950	41
661	20241010	101900	194795180	2950	2950	2950	2950	0
662	20241010	101800	194795180	2950	2950	2950	2950	1069
663	20241010	101700	191641630	2955	2955	2955	2950	652
664	20241010	101600	189717970	2950	2950	2950	2950	30
665	20241010	101500	189629470	2950	2950	2950	2950	0
666	20241010	101400	189629470	2950	2950	2950	2950	1776
667	20241010	101300	184390270	2945	2945	2945	2945	0
668	20241010	101200	184390270	2945	2945	2945	2945	0
669	20241010	101100	184390270	2945	2945	2945	2945	0
670	20241010	101000	184390270	2945	2945	2945	2945	10
671	20241010	100900	184360820	2945	2945	2945	2945	0
672	20241010	100800	184360820	2945	2945	2945	2945	1618
673	20241010	100700	179595810	2945	2945	2945	2945	1
674	20241010	100600	179592865	2940	2940	2940	2940	18
675	20241010	100500	179539945	2945	2945	2945	2945	61
676	20241010	100400	179360300	2950	2950	2950	2950	0
677	20241010	100300	179360300	2950	2940	2950	2940	222
678	20241010	100200	178707610	2945	2945	2945	2945	19
679	20241010	100100	178651655	2945	2945	2945	2945	0
680	20241010	100000	178651655	2945	2945	2945	2945	0
681	20241010	095900	178651655	2945	2945	2945	2945	10
682	20241010	095800	178622205	2940	2940	2940	2940	0
683	20241010	095700	178622205	2940	2945	2950	2940	376
684	20241010	095600	177515675	2950	2950	2950	2945	607
685	20241010	095500	175728050	2945	2945	2945	2945	0
686	20241010	095400	175728050	2945	2945	2945	2945	10
687	20241010	095300	175698600	2950	2950	2950	2950	0
688	20241010	095200	175698600	2950	2950	2950	2950	0
689	20241010	095100	175698600	2950	2945	2950	2945	66
690	20241010	095000	175503980	2950	2950	2950	2950	1
691	20241010	094900	175501030	2955	2955	2955	2955	6
692	20241010	094800	175483300	2960	2955	2960	2955	701
693	20241010	094700	173411740	2960	2960	2960	2960	10
694	20241010	094600	173382140	2965	2965	2965	2965	0
695	20241010	094500	173382140	2965	2960	2965	2955	337
696	20241010	094400	172385120	2965	2960	2965	2960	450
697	20241010	094300	171051020	2960	2965	2965	2960	411
698	20241010	094200	169833355	2965	2955	2965	2955	1772
699	20241010	094100	164594520	2960	2955	2960	2955	199
700	20241010	094000	164006470	2940	2940	2940	2940	0
701	20241010	093900	164006470	2940	2945	2950	2940	401
702	20241010	093800	162826470	2950	2955	2955	2950	337
703	20241010	093700	161830640	2955	2950	2955	2950	379
704	20241010	093600	160711470	2945	2950	2950	2945	21
705	20241010	093500	160649525	2950	2950	2950	2950	0
706	20241010	093400	160649525	2950	2950	2950	2950	50
707	20241010	093300	160502025	2950	2935	2950	2935	4677
708	20241010	093200	146741950	2935	2930	2935	2930	75
709	20241010	093100	146522125	2925	2930	2935	2925	641
710	20241010	093000	144643735	2925	2930	2930	2925	580
711	20241010	092900	142946510	2930	2915	2930	2915	267
712	20241010	092800	142164245	2920	2910	2925	2910	1811
713	20241010	092700	136884220	2925	2915	2925	2910	401
714	20241010	092600	135716950	2925	2925	2925	2925	700
715	20241010	092500	133669450	2925	2915	2925	2910	4764
716	20241010	092400	119800400	2915	2915	2915	2915	0
717	20241010	092300	119800400	2915	2930	2930	2915	7
718	20241010	092200	119779980	2910	2925	2925	2910	574
719	20241010	092100	118109080	2925	2925	2930	2910	3517
720	20241010	092000	107845205	2925	2925	2925	2925	0
721	20241010	091900	107845205	2925	2925	2925	2925	1
722	20241010	091800	107842280	2920	2925	2925	2920	1074
723	20241010	091700	104703080	2925	2925	2925	2925	62
724	20241010	091600	104521730	2925	2940	2940	2925	511
725	20241010	091500	103026365	2930	2930	2930	2930	20
726	20241010	091400	102967765	2930	2940	2940	2930	2094
727	20241010	091300	96828435	2935	2935	2940	2935	190
728	20241010	091200	96270725	2935	2935	2940	2935	143
729	20241010	091100	95851015	2935	2935	2940	2930	14496
730	20241010	091000	53305310	2940	2940	2940	2940	0
731	20241010	090900	53305310	2940	2950	2955	2940	721
732	20241010	090800	51182385	2950	2940	2950	2940	874
733	20241010	090700	48608180	2935	2935	2935	2935	0
734	20241010	090600	48608180	2935	2935	2935	2935	108
735	20241010	090500	48291200	2930	2925	2930	2920	4219
736	20241010	090400	35952325	2925	2930	2930	2925	1189
737	20241010	090300	32470805	2930	2930	2930	2930	1279
738	20241010	090200	28723335	2935	2940	2940	2925	1371
739	20241010	090100	24698885	2940	2925	2970	2925	1737
740	20241010	090000	19568590	2920	2930	2945	2920	6346