KissMeData/058820/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	194200	474332925	2090	2090	2090	2090	3263
3	20241030	194100	474332925	2090	2090	2090	2090	0
4	20241030	194000	474332925	2090	2090	2090	2090	0
5	20241030	193900	474332925	2090	2090	2090	2090	0
6	20241030	193800	474332925	2090	2090	2090	2090	0
7	20241030	193700	474332925	2090	2090	2090	2090	0
8	20241030	193600	474332925	2090	2090	2090	2090	0
9	20241030	193500	474332925	2090	2090	2090	2090	0
10	20241030	193400	474332925	2090	2090	2090	2090	0
11	20241030	193300	474332925	2090	2090	2090	2090	0
12	20241030	193200	474332925	2090	2090	2090	2090	0
13	20241030	193100	474332925	2090	2090	2090	2090	0
14	20241030	193000	474332925	2090	2090	2090	2090	0
15	20241030	192900	474332925	2090	2090	2090	2090	0
16	20241030	192800	474332925	2090	2090	2090	2090	0
17	20241030	192700	474332925	2090	2090	2090	2090	0
18	20241030	192600	474332925	2090	2090	2090	2090	0
19	20241030	192500	474332925	2090	2090	2090	2090	0
20	20241030	192400	474332925	2090	2090	2090	2090	0
21	20241030	192300	474332925	2090	2090	2090	2090	0
22	20241030	192200	474332925	2090	2090	2090	2090	0
23	20241030	192100	474332925	2090	2090	2090	2090	0
24	20241030	192000	474332925	2090	2090	2090	2090	0
25	20241030	191900	474332925	2090	2090	2090	2090	0
26	20241030	191800	474332925	2090	2090	2090	2090	0
27	20241030	191700	474332925	2090	2090	2090	2090	0
28	20241030	191600	474332925	2090	2090	2090	2090	0
29	20241030	191500	474332925	2090	2090	2090	2090	0
30	20241030	191400	474332925	2090	2090	2090	2090	0
31	20241030	191300	474332925	2090	2090	2090	2090	0
32	20241030	191200	474332925	2090	2090	2090	2090	3263
33	20241030	191100	474332925	2090	2090	2090	2090	0
34	20241030	191000	474332925	2090	2090	2090	2090	0
35	20241030	190900	474332925	2090	2090	2090	2090	0
36	20241030	190800	474332925	2090	2090	2090	2090	0
37	20241030	190700	474332925	2090	2090	2090	2090	0
38	20241030	190600	474332925	2090	2090	2090	2090	0
39	20241030	190500	474332925	2090	2090	2090	2090	0
40	20241030	190400	474332925	2090	2090	2090	2090	0
41	20241030	190300	474332925	2090	2090	2090	2090	0
42	20241030	190200	474332925	2090	2090	2090	2090	0
43	20241030	190100	474332925	2090	2090	2090	2090	0
44	20241030	190000	474332925	2090	2090	2090	2090	0
45	20241030	185900	474332925	2090	2090	2090	2090	0
46	20241030	185800	474332925	2090	2090	2090	2090	0
47	20241030	185700	474332925	2090	2090	2090	2090	0
48	20241030	185600	474332925	2090	2090	2090	2090	0
49	20241030	185500	474332925	2090	2090	2090	2090	0
50	20241030	185400	474332925	2090	2090	2090	2090	0
51	20241030	185300	474332925	2090	2090	2090	2090	0
52	20241030	185200	474332925	2090	2090	2090	2090	0
53	20241030	185100	474332925	2090	2090	2090	2090	0
54	20241030	185000	474332925	2090	2090	2090	2090	0
55	20241030	184900	474332925	2090	2090	2090	2090	0
56	20241030	184800	474332925	2090	2090	2090	2090	0
57	20241030	184700	474332925	2090	2090	2090	2090	0
58	20241030	184600	474332925	2090	2090	2090	2090	0
59	20241030	184500	474332925	2090	2090	2090	2090	0
60	20241030	184400	474332925	2090	2090	2090	2090	0
61	20241030	184300	474332925	2090	2090	2090	2090	0
62	20241030	184200	474332925	2090	2090	2090	2090	3263
63	20241030	184100	474332925	2090	2090	2090	2090	0
64	20241030	184000	474332925	2090	2090	2090	2090	0
65	20241030	183900	474332925	2090	2090	2090	2090	0
66	20241030	183800	474332925	2090	2090	2090	2090	0
67	20241030	183700	474332925	2090	2090	2090	2090	0
68	20241030	183600	474332925	2090	2090	2090	2090	0
69	20241030	183500	474332925	2090	2090	2090	2090	0
70	20241030	183400	474332925	2090	2090	2090	2090	0
71	20241030	183300	474332925	2090	2090	2090	2090	0
72	20241030	183200	474332925	2090	2090	2090	2090	0
73	20241030	183100	474332925	2090	2090	2090	2090	0
74	20241030	183000	474332925	2090	2090	2090	2090	0
75	20241030	182900	474332925	2090	2090	2090	2090	0
76	20241030	182800	474332925	2090	2090	2090	2090	0
77	20241030	182700	474332925	2090	2090	2090	2090	0
78	20241030	182600	474332925	2090	2090	2090	2090	0
79	20241030	182500	474332925	2090	2090	2090	2090	0
80	20241030	182400	474332925	2090	2090	2090	2090	0
81	20241030	182300	474332925	2090	2090	2090	2090	0
82	20241030	182200	474332925	2090	2090	2090	2090	0
83	20241030	182100	474332925	2090	2090	2090	2090	0
84	20241030	182000	474332925	2090	2090	2090	2090	0
85	20241030	181900	474332925	2090	2090	2090	2090	0
86	20241030	181800	474332925	2090	2090	2090	2090	0
87	20241030	181700	474332925	2090	2090	2090	2090	0
88	20241030	181600	474332925	2090	2090	2090	2090	0
89	20241030	181500	474332925	2090	2090	2090	2090	0
90	20241030	181400	474332925	2090	2090	2090	2090	0
91	20241030	181300	474332925	2090	2090	2090	2090	0
92	20241030	181200	474332925	2090	2090	2090	2090	3263
93	20241030	181100	474332925	2090	2090	2090	2090	0
94	20241030	181000	474332925	2090	2090	2090	2090	0
95	20241030	180900	474332925	2090	2090	2090	2090	0
96	20241030	180800	474332925	2090	2090	2090	2090	0
97	20241030	180700	474332925	2090	2090	2090	2090	0
98	20241030	180600	474332925	2090	2090	2090	2090	0
99	20241030	180500	474332925	2090	2090	2090	2090	0
100	20241030	180400	474332925	2090	2090	2090	2090	0
101	20241030	180300	474332925	2090	2090	2090	2090	0
102	20241030	180200	474332925	2090	2090	2090	2090	0
103	20241030	180100	474332925	2090	2090	2090	2090	0
104	20241030	180000	474332925	2090	2090	2090	2090	0
105	20241030	175900	474332925	2090	2090	2090	2090	0
106	20241030	175800	474332925	2090	2090	2090	2090	0
107	20241030	175700	474332925	2090	2090	2090	2090	0
108	20241030	175600	474332925	2090	2090	2090	2090	0
109	20241030	175500	474332925	2090	2090	2090	2090	0
110	20241030	175400	474332925	2090	2090	2090	2090	0
111	20241030	175300	474332925	2090	2090	2090	2090	0
112	20241030	175200	474332925	2090	2090	2090	2090	0
113	20241030	175100	474332925	2090	2090	2090	2090	0
114	20241030	175000	474332925	2090	2090	2090	2090	0
115	20241030	174900	474332925	2090	2090	2090	2090	0
116	20241030	174800	474332925	2090	2090	2090	2090	0
117	20241030	174700	474332925	2090	2090	2090	2090	0
118	20241030	174600	474332925	2090	2090	2090	2090	0
119	20241030	174500	474332925	2090	2090	2090	2090	0
120	20241030	174400	474332925	2090	2090	2090	2090	0
121	20241030	174300	474332925	2090	2090	2090	2090	0
122	20241030	174200	474332925	2090	2090	2090	2090	3263
123	20241030	174100	474332925	2090	2090	2090	2090	0
124	20241030	174000	474332925	2090	2090	2090	2090	0
125	20241030	173900	474332925	2090	2090	2090	2090	0
126	20241030	173800	474332925	2090	2090	2090	2090	0
127	20241030	173700	474332925	2090	2090	2090	2090	0
128	20241030	173600	474332925	2090	2090	2090	2090	0
129	20241030	173500	474332925	2090	2090	2090	2090	0
130	20241030	173400	474332925	2090	2090	2090	2090	0
131	20241030	173300	474332925	2090	2090	2090	2090	0
132	20241030	173200	474332925	2090	2090	2090	2090	0
133	20241030	173100	474332925	2090	2090	2090	2090	0
134	20241030	173000	474332925	2090	2090	2090	2090	0
135	20241030	172900	474332925	2090	2090	2090	2090	0
136	20241030	172800	474332925	2090	2090	2090	2090	0
137	20241030	172700	474332925	2090	2090	2090	2090	0
138	20241030	172600	474332925	2090	2090	2090	2090	0
139	20241030	172500	474332925	2090	2090	2090	2090	0
140	20241030	172400	474332925	2090	2090	2090	2090	0
141	20241030	172300	474332925	2090	2090	2090	2090	0
142	20241030	172200	474332925	2090	2090	2090	2090	0
143	20241030	172100	474332925	2090	2090	2090	2090	0
144	20241030	172000	474332925	2090	2090	2090	2090	0
145	20241030	171900	474332925	2090	2090	2090	2090	0
146	20241030	171800	474332925	2090	2090	2090	2090	0
147	20241030	171700	474332925	2090	2090	2090	2090	0
148	20241030	171600	474332925	2090	2090	2090	2090	0
149	20241030	171500	474332925	2090	2090	2090	2090	0
150	20241030	171400	474332925	2090	2090	2090	2090	0
151	20241030	171300	474332925	2090	2090	2090	2090	0
152	20241030	171200	474332925	2090	2090	2090	2090	3263
153	20241030	171100	474332925	2090	2090	2090	2090	0
154	20241030	171000	474332925	2090	2090	2090	2090	0
155	20241030	170900	474332925	2090	2090	2090	2090	0
156	20241030	170800	474332925	2090	2090	2090	2090	0
157	20241030	170700	474332925	2090	2090	2090	2090	0
158	20241030	170600	474332925	2090	2090	2090	2090	0
159	20241030	170500	474332925	2090	2090	2090	2090	0
160	20241030	170400	474332925	2090	2090	2090	2090	0
161	20241030	170300	474332925	2090	2090	2090	2090	0
162	20241030	170200	474332925	2090	2090	2090	2090	0
163	20241030	170100	474332925	2090	2090	2090	2090	0
164	20241030	170000	474332925	2090	2090	2090	2090	0
165	20241030	165900	474332925	2090	2090	2090	2090	0
166	20241030	165800	474332925	2090	2090	2090	2090	0
167	20241030	165700	474332925	2090	2090	2090	2090	0
168	20241030	165600	474332925	2090	2090	2090	2090	0
169	20241030	165500	474332925	2090	2090	2090	2090	0
170	20241030	165400	474332925	2090	2090	2090	2090	0
171	20241030	165300	474332925	2090	2090	2090	2090	0
172	20241030	165200	474332925	2090	2090	2090	2090	0
173	20241030	165100	474332925	2090	2090	2090	2090	0
174	20241030	165000	474332925	2090	2090	2090	2090	0
175	20241030	164900	474332925	2090	2090	2090	2090	0
176	20241030	164800	474332925	2090	2090	2090	2090	0
177	20241030	164700	474332925	2090	2090	2090	2090	0
178	20241030	164600	474332925	2090	2090	2090	2090	0
179	20241030	164500	474332925	2090	2090	2090	2090	0
180	20241030	164400	474332925	2090	2090	2090	2090	0
181	20241030	164300	474332925	2090	2090	2090	2090	0
182	20241030	164200	474332925	2090	2090	2090	2090	3263
183	20241030	164100	474332925	2090	2090	2090	2090	0
184	20241030	164000	474332925	2090	2090	2090	2090	0
185	20241030	163900	474332925	2090	2090	2090	2090	0
186	20241030	163800	474332925	2090	2090	2090	2090	0
187	20241030	163700	474332925	2090	2090	2090	2090	0
188	20241030	163600	474332925	2090	2090	2090	2090	0
189	20241030	163500	474332925	2090	2090	2090	2090	0
190	20241030	163400	474332925	2090	2090	2090	2090	0
191	20241030	163300	474332925	2090	2090	2090	2090	0
192	20241030	163200	474332925	2090	2090	2090	2090	0
193	20241030	163100	474332925	2090	2090	2090	2090	0
194	20241030	163000	474332925	2090	2090	2090	2090	0
195	20241030	162900	474332925	2090	2090	2090	2090	0
196	20241030	162800	474332925	2090	2090	2090	2090	0
197	20241030	162700	474332925	2090	2090	2090	2090	0
198	20241030	162600	474332925	2090	2090	2090	2090	0
199	20241030	162500	474332925	2090	2090	2090	2090	0
200	20241030	162400	474332925	2090	2090	2090	2090	0
201	20241030	162300	474332925	2090	2090	2090	2090	0
202	20241030	162200	474332925	2090	2090	2090	2090	0
203	20241030	162100	474332925	2090	2090	2090	2090	0
204	20241030	162000	474332925	2090	2090	2090	2090	0
205	20241030	161900	474332925	2090	2090	2090	2090	0
206	20241030	161800	474332925	2090	2090	2090	2090	0
207	20241030	161700	474332925	2090	2090	2090	2090	0
208	20241030	161600	474332925	2090	2090	2090	2090	0
209	20241030	161500	474332925	2090	2090	2090	2090	0
210	20241030	161400	474332925	2090	2090	2090	2090	0
211	20241030	161300	474332925	2090	2090	2090	2090	0
212	20241030	161200	474332925	2090	2090	2090	2090	3263
213	20241030	161100	474332925	2090	2090	2090	2090	0
214	20241030	161000	474332925	2090	2090	2090	2090	0
215	20241030	160900	474332925	2090	2090	2090	2090	0
216	20241030	160800	474332925	2090	2090	2090	2090	0
217	20241030	160700	474332925	2090	2090	2090	2090	0
218	20241030	160600	474332925	2090	2090	2090	2090	0
219	20241030	160500	474332925	2090	2090	2090	2090	0
220	20241030	160400	474332925	2090	2090	2090	2090	0
221	20241030	160300	474332925	2090	2090	2090	2090	0
222	20241030	160200	474332925	2090	2090	2090	2090	0
223	20241030	160100	474332925	2090	2090	2090	2090	0
224	20241030	160000	474332925	2090	2090	2090	2090	0
225	20241030	155900	474332925	2090	2090	2090	2090	0
226	20241030	155800	474332925	2090	2090	2090	2090	0
227	20241030	155700	474332925	2090	2090	2090	2090	0
228	20241030	155600	474332925	2090	2090	2090	2090	0
229	20241030	155500	474332925	2090	2090	2090	2090	0
230	20241030	155400	474332925	2090	2090	2090	2090	0
231	20241030	155300	474332925	2090	2090	2090	2090	0
232	20241030	155200	474332925	2090	2090	2090	2090	0
233	20241030	155100	474332925	2090	2090	2090	2090	0
234	20241030	155000	474332925	2090	2090	2090	2090	0
235	20241030	154900	474332925	2090	2090	2090	2090	0
236	20241030	154800	474332925	2090	2090	2090	2090	0
237	20241030	154700	474332925	2090	2090	2090	2090	0
238	20241030	154600	474332925	2090	2090	2090	2090	0
239	20241030	154500	474332925	2090	2090	2090	2090	0
240	20241030	154400	474332925	2090	2090	2090	2090	0
241	20241030	154300	474332925	2090	2090	2090	2090	0
242	20241030	154200	474332925	2090	2090	2090	2090	3263
243	20241030	154100	474332925	2090	2090	2090	2090	0
244	20241030	154000	474332925	2090	2090	2090	2090	0
245	20241030	153900	474332925	2090	2090	2090	2090	0
246	20241030	153800	474332925	2090	2090	2090	2090	0
247	20241030	153700	474332925	2090	2090	2090	2090	0
248	20241030	153600	474332925	2090	2090	2090	2090	0
249	20241030	153500	474332925	2090	2090	2090	2090	0
250	20241030	153400	474332925	2090	2090	2090	2090	0
251	20241030	153300	474332925	2090	2090	2090	2090	0
252	20241030	153200	474332925	2090	2090	2090	2090	0
253	20241030	153100	474332925	2090	2090	2090	2090	0
254	20241030	153000	474332925	2090	2090	2090	2090	3263
255	20241030	152900	467513255	2090	2090	2090	2090	0
256	20241030	152800	467513255	2090	2090	2090	2090	0
257	20241030	152700	467513255	2090	2090	2090	2090	0
258	20241030	152600	467513255	2090	2090	2090	2090	0
259	20241030	152500	467513255	2090	2090	2090	2090	0
260	20241030	152400	467513255	2090	2090	2090	2090	0
261	20241030	152300	467513255	2090	2090	2090	2090	0
262	20241030	152200	467513255	2090	2090	2090	2090	0
263	20241030	152100	467513255	2090	2090	2090	2090	0
264	20241030	152000	467513255	2090	2090	2090	2090	0
265	20241030	151900	467513255	2090	2090	2090	2080	503
266	20241030	151800	466466985	2090	2090	2090	2080	809
267	20241030	151700	464784215	2080	2090	2090	2080	4059
268	20241030	151600	456323575	2090	2095	2095	2090	20
269	20241030	151500	456281765	2085	2085	2095	2085	1121
270	20241030	151400	453940065	2090	2090	2090	2090	0
271	20241030	151300	453940065	2090	2090	2090	2090	400
272	20241030	151200	453104065	2090	2090	2090	2090	0
273	20241030	151100	453104065	2090	2090	2095	2090	2140
274	20241030	151000	448631455	2090	2090	2090	2090	4172
275	20241030	150900	439911975	2090	2090	2090	2090	0
276	20241030	150800	439911975	2090	2090	2090	2090	0
277	20241030	150700	439911975	2090	2090	2090	2090	0
278	20241030	150600	439911975	2090	2090	2090	2090	481
279	20241030	150500	438906685	2090	2090	2090	2090	1
280	20241030	150400	438904595	2090	2090	2090	2090	0
281	20241030	150300	438904595	2090	2085	2090	2085	9156
282	20241030	150200	419814300	2090	2090	2090	2090	0
283	20241030	150100	419814300	2090	2085	2090	2085	501
284	20241030	150000	418769710	2090	2090	2090	2090	15
285	20241030	145900	418738360	2085	2090	2090	2085	412
286	20241030	145800	417879280	2090	2090	2090	2090	17
287	20241030	145700	417843750	2090	2090	2090	2090	0
288	20241030	145600	417843750	2090	2090	2090	2090	0
289	20241030	145500	417843750	2090	2090	2090	2085	47
290	20241030	145400	417745700	2085	2095	2095	2085	316
291	20241030	145300	417086680	2095	2090	2095	2090	1300
292	20241030	145200	414369635	2090	2090	2090	2090	1
293	20241030	145100	414367545	2090	2085	2090	2085	336
294	20241030	145000	413666810	2090	2090	2090	2090	0
295	20241030	144900	413666810	2090	2090	2090	2090	0
296	20241030	144800	413666810	2090	2090	2090	2090	0
297	20241030	144700	413666810	2090	2090	2090	2090	0
298	20241030	144600	413666810	2090	2090	2090	2090	1000
299	20241030	144500	411576810	2090	2090	2090	2090	4
300	20241030	144400	411568450	2090	2090	2090	2090	1000
301	20241030	144300	409478450	2090	2090	2090	2090	850
302	20241030	144200	407701950	2090	2090	2090	2090	0
303	20241030	144100	407701950	2090	2090	2090	2090	0
304	20241030	144000	407701950	2090	2090	2090	2090	40
305	20241030	143900	407618350	2085	2085	2085	2085	0
306	20241030	143800	407618350	2085	2085	2085	2085	1700
307	20241030	143700	404073850	2085	2085	2085	2085	0
308	20241030	143600	404073850	2085	2090	2095	2085	801
309	20241030	143500	402401255	2090	2090	2090	2090	0
310	20241030	143400	402401255	2090	2090	2090	2090	478
311	20241030	143300	401402235	2095	2095	2095	2095	0
312	20241030	143200	401402235	2095	2085	2095	2085	2
313	20241030	143100	401398055	2085	2085	2085	2085	0
314	20241030	143000	401398055	2085	2085	2085	2085	1
315	20241030	142900	401395970	2095	2085	2095	2085	4
316	20241030	142800	401387620	2095	2095	2095	2095	0
317	20241030	142700	401387620	2095	2095	2095	2095	0
318	20241030	142600	401387620	2095	2095	2095	2095	0
319	20241030	142500	401387620	2095	2095	2095	2095	0
320	20241030	142400	401387620	2095	2095	2095	2095	1
321	20241030	142300	401385525	2085	2085	2085	2085	50
322	20241030	142200	401281275	2085	2085	2085	2085	951
323	20241030	142100	399298440	2095	2095	2095	2095	0
324	20241030	142000	399298440	2095	2095	2095	2095	1
325	20241030	141900	399296345	2090	2090	2090	2090	5
326	20241030	141800	399285895	2095	2095	2095	2095	0
327	20241030	141700	399285895	2095	2095	2095	2095	4
328	20241030	141600	399277515	2095	2095	2095	2095	30
329	20241030	141500	399214665	2095	2095	2095	2095	0
330	20241030	141400	399214665	2095	2095	2095	2095	20
331	20241030	141300	399172765	2095	2085	2095	2080	3206
332	20241030	141200	392488270	2085	2085	2085	2085	24
333	20241030	141100	392438230	2085	2090	2090	2085	7675
334	20241030	141000	376430855	2090	2090	2090	2090	1
335	20241030	140900	376428765	2090	2090	2090	2090	0
336	20241030	140800	376428765	2090	2090	2090	2090	0
337	20241030	140700	376428765	2090	2090	2090	2090	5
338	20241030	140600	376418315	2090	2090	2090	2090	50
339	20241030	140500	376313815	2090	2090	2090	2090	0
340	20241030	140400	376313815	2090	2090	2090	2090	0
341	20241030	140300	376313815	2090	2090	2090	2085	3
342	20241030	140200	376307550	2095	2095	2095	2095	0
343	20241030	140100	376307550	2095	2095	2095	2095	0
344	20241030	140000	376307550	2095	2095	2095	2095	0
345	20241030	135900	376307550	2095	2095	2095	2095	1
346	20241030	135800	376305455	2095	2095	2095	2095	0
347	20241030	135700	376305455	2095	2095	2095	2095	1
348	20241030	135600	376303360	2095	2095	2095	2095	0
349	20241030	135500	376303360	2095	2095	2095	2095	0
350	20241030	135400	376303360	2095	2095	2095	2095	0
351	20241030	135300	376303360	2095	2085	2095	2085	1501
352	20241030	135200	373173765	2095	2095	2095	2095	0
353	20241030	135100	373173765	2095	2095	2095	2095	1
354	20241030	135000	373171670	2095	2090	2095	2090	51
355	20241030	134900	373065075	2095	2095	2095	2095	0
356	20241030	134800	373065075	2095	2095	2095	2095	0
357	20241030	134700	373065075	2095	2095	2095	2095	0
358	20241030	134600	373065075	2095	2095	2095	2095	31
359	20241030	134500	373000130	2085	2085	2085	2085	300
360	20241030	134400	372374630	2085	2090	2090	2085	300
361	20241030	134300	371748790	2095	2095	2095	2095	0
362	20241030	134200	371748790	2095	2095	2095	2095	0
363	20241030	134100	371748790	2095	2095	2095	2095	0
364	20241030	134000	371748790	2095	2095	2095	2095	0
365	20241030	133900	371748790	2095	2095	2095	2095	0
366	20241030	133800	371748790	2095	2095	2095	2095	0
367	20241030	133700	371748790	2095	2095	2095	2095	1
368	20241030	133600	371746695	2085	2095	2095	2085	964
369	20241030	133500	369733445	2095	2095	2095	2095	0
370	20241030	133400	369733445	2095	2095	2095	2095	0
371	20241030	133300	369733445	2095	2095	2095	2095	0
372	20241030	133200	369733445	2095	2095	2095	2095	320
373	20241030	133100	369063045	2095	2095	2095	2095	0
374	20241030	133000	369063045	2095	2090	2095	2090	439
375	20241030	132900	368145530	2090	2090	2090	2090	1648
376	20241030	132800	364701210	2095	2095	2095	2095	0
377	20241030	132700	364701210	2095	2095	2095	2095	0
378	20241030	132600	364701210	2095	2095	2095	2095	0
379	20241030	132500	364701210	2095	2095	2095	2095	96
380	20241030	132400	364500090	2095	2095	2095	2095	0
381	20241030	132300	364500090	2095	2095	2095	2095	0
382	20241030	132200	364500090	2095	2095	2095	2095	3010
383	20241030	132100	358194140	2100	2100	2100	2100	0
384	20241030	132000	358194140	2100	2100	2100	2100	0
385	20241030	131900	358194140	2100	2100	2100	2100	0
386	20241030	131800	358194140	2100	2095	2100	2095	15
387	20241030	131700	358162700	2095	2095	2095	2095	0
388	20241030	131600	358162700	2095	2095	2095	2095	200
389	20241030	131500	357743700	2095	2095	2095	2095	1
390	20241030	131400	357741605	2095	2095	2095	2095	0
391	20241030	131300	357741605	2095	2095	2095	2095	1930
392	20241030	131200	353698255	2095	2095	2095	2095	2000
393	20241030	131100	349508255	2095	2095	2095	2095	0
394	20241030	131000	349508255	2095	2095	2095	2095	0
395	20241030	130900	349508255	2095	2095	2095	2095	34
396	20241030	130800	349437025	2095	2095	2095	2095	0
397	20241030	130700	349437025	2095	2095	2095	2095	0
398	20241030	130600	349437025	2095	2095	2095	2095	200
399	20241030	130500	349018025	2095	2095	2095	2095	4
400	20241030	130400	349009645	2095	2095	2095	2095	11
401	20241030	130300	348986600	2095	2095	2095	2095	0
402	20241030	130200	348986600	2095	2095	2095	2095	0
403	20241030	130100	348986600	2095	2095	2095	2095	1
404	20241030	130000	348984505	2090	2090	2095	2085	786
405	20241030	125900	347342190	2095	2095	2095	2095	0
406	20241030	125800	347342190	2095	2095	2095	2095	0
407	20241030	125700	347342190	2095	2095	2095	2095	31
408	20241030	125600	347277245	2090	2090	2090	2090	15
409	20241030	125500	347245895	2090	2090	2090	2090	0
410	20241030	125400	347245895	2090	2090	2090	2090	2
411	20241030	125300	347241715	2095	2095	2095	2090	36
412	20241030	125200	347166380	2090	2090	2090	2090	1594
413	20241030	125100	343834920	2090	2090	2090	2090	1
414	20241030	125000	343832830	2090	2090	2090	2090	5
415	20241030	124900	343822380	2090	2090	2090	2090	0
416	20241030	124800	343822380	2090	2090	2090	2090	1
417	20241030	124700	343820290	2090	2090	2090	2090	2
418	20241030	124600	343816110	2095	2090	2095	2090	4
419	20241030	124500	343807735	2090	2090	2090	2090	2
420	20241030	124400	343803555	2095	2095	2095	2095	0
421	20241030	124300	343803555	2095	2090	2095	2090	5
422	20241030	124200	343793085	2090	2090	2090	2090	0
423	20241030	124100	343793085	2090	2090	2090	2090	3000
424	20241030	124000	337523085	2090	2090	2090	2090	5
425	20241030	123900	337512635	2090	2090	2090	2090	1
426	20241030	123800	337510545	2090	2085	2090	2080	16436
427	20241030	123700	303302845	2085	2085	2085	2085	0
428	20241030	123600	303302845	2085	2085	2085	2085	0
429	20241030	123500	303302845	2085	2085	2085	2085	716
430	20241030	123400	301809985	2090	2090	2090	2090	0
431	20241030	123300	301809985	2090	2095	2100	2090	1489
432	20241030	123200	298697485	2095	2095	2095	2095	0
433	20241030	123100	298697485	2095	2095	2095	2095	0
434	20241030	123000	298697485	2095	2095	2095	2095	0
435	20241030	122900	298697485	2095	2095	2095	2095	0
436	20241030	122800	298697485	2095	2095	2095	2095	2
437	20241030	122700	298693295	2090	2090	2090	2090	662
438	20241030	122600	297309715	2095	2095	2095	2095	0
439	20241030	122500	297309715	2095	2095	2095	2095	1
440	20241030	122400	297307620	2090	2090	2090	2090	2
441	20241030	122300	297303440	2095	2095	2095	2095	0
442	20241030	122200	297303440	2095	2090	2100	2090	7
443	20241030	122100	297288780	2090	2090	2100	2090	8
444	20241030	122000	297272045	2100	2090	2100	2090	11
445	20241030	121900	297248985	2100	2090	2100	2090	1003
446	20241030	121800	295147705	2095	2090	2100	2090	8
447	20241030	121700	295130950	2090	2090	2090	2090	1003
448	20241030	121600	293034680	2090	2090	2090	2090	5
449	20241030	121500	293024230	2090	2090	2090	2090	0
450	20241030	121400	293024230	2090	2090	2090	2090	50
451	20241030	121300	292919730	2090	2090	2090	2090	0
452	20241030	121200	292919730	2090	2090	2090	2090	0
453	20241030	121100	292919730	2090	2090	2090	2090	0
454	20241030	121000	292919730	2090	2090	2090	2090	0
455	20241030	120900	292919730	2090	2090	2090	2090	0
456	20241030	120800	292919730	2090	2090	2090	2090	0
457	20241030	120700	292919730	2090	2090	2090	2090	5
458	20241030	120600	292909280	2080	2085	2085	2080	9736
459	20241030	120500	272636675	2090	2090	2090	2090	0
460	20241030	120400	272636675	2090	2090	2090	2090	249
461	20241030	120300	272116265	2090	2090	2090	2090	0
462	20241030	120200	272116265	2090	2090	2090	2090	0
463	20241030	120100	272116265	2090	2090	2090	2090	0
464	20241030	120000	272116265	2090	2090	2090	2090	1
465	20241030	115900	272114175	2090	2090	2090	2090	0
466	20241030	115800	272114175	2090	2090	2090	2090	0
467	20241030	115700	272114175	2090	2085	2090	2085	101
468	20241030	115600	271903585	2090	2090	2090	2090	1
469	20241030	115500	271901495	2085	2085	2090	2085	2002
470	20241030	115400	267727320	2090	2090	2090	2090	0
471	20241030	115300	267727320	2090	2090	2090	2090	0
472	20241030	115200	267727320	2090	2090	2090	2090	0
473	20241030	115100	267727320	2090	2090	2090	2090	10
474	20241030	115000	267706420	2090	2090	2090	2090	3
475	20241030	114900	267700150	2100	2100	2100	2090	2004
476	20241030	114800	263491780	2100	2090	2100	2090	4
477	20241030	114700	263483400	2100	2085	2100	2085	404
478	20241030	114600	262639025	2080	2090	2090	2080	22000
479	20241030	114500	216835935	2100	2100	2100	2100	1
480	20241030	114400	216833835	2095	2095	2095	2095	10
481	20241030	114300	216812885	2095	2090	2095	2090	2377
482	20241030	114200	211837195	2090	2090	2090	2090	9205
483	20241030	114100	192598745	2095	2095	2095	2095	0
484	20241030	114000	192598745	2095	2095	2095	2095	45
485	20241030	113900	192504470	2095	2090	2095	2090	603
486	20241030	113800	191244190	2095	2095	2095	2095	0
487	20241030	113700	191244190	2095	2095	2100	2095	7486
488	20241030	113600	175561015	2095	2095	2095	2095	50
489	20241030	113500	175456265	2100	2100	2100	2100	0
490	20241030	113400	175456265	2100	2100	2100	2100	0
491	20241030	113300	175456265	2100	2100	2100	2100	2
492	20241030	113200	175452065	2100	2100	2100	2100	0
493	20241030	113100	175452065	2100	2100	2100	2100	0
494	20241030	113000	175452065	2100	2100	2100	2100	43
495	20241030	112900	175361765	2100	2100	2100	2100	1209
496	20241030	112800	172822865	2105	2105	2105	2105	206
497	20241030	112700	172389235	2105	2105	2105	2105	1
498	20241030	112600	172387130	2105	2100	2105	2100	101
499	20241030	112500	172175025	2105	2105	2105	2105	0
500	20241030	112400	172175025	2105	2105	2105	2105	0
501	20241030	112300	172175025	2105	2105	2105	2105	0
502	20241030	112200	172175025	2105	2105	2105	2105	1
503	20241030	112100	172172920	2100	2100	2100	2100	0
504	20241030	112000	172172920	2100	2100	2100	2100	0
505	20241030	111900	172172920	2100	2100	2100	2100	1000
506	20241030	111800	170072920	2100	2100	2100	2100	1044
507	20241030	111700	167880520	2100	2100	2100	2100	0
508	20241030	111600	167880520	2100	2100	2100	2100	0
509	20241030	111500	167880520	2100	2100	2100	2100	11
510	20241030	111400	167857420	2100	2100	2100	2100	4
511	20241030	111300	167849020	2100	2095	2100	2095	3
512	20241030	111200	167842730	2100	2100	2100	2100	0
513	20241030	111100	167842730	2100	2100	2100	2095	103
514	20241030	111000	167626930	2100	2105	2105	2100	5
515	20241030	110900	167616425	2100	2100	2100	2100	0
516	20241030	110800	167616425	2100	2100	2100	2100	0
517	20241030	110700	167616425	2100	2100	2100	2100	301
518	20241030	110600	166984325	2105	2095	2105	2095	3
519	20241030	110500	166978030	2100	2100	2100	2100	0
520	20241030	110400	166978030	2100	2100	2100	2100	1
521	20241030	110300	166975930	2105	2105	2105	2105	0
522	20241030	110200	166975930	2105	2105	2105	2105	0
523	20241030	110100	166975930	2105	2100	2105	2100	14
524	20241030	110000	166946515	2100	2100	2100	2100	2
525	20241030	105900	166942315	2100	2100	2100	2100	1
526	20241030	105800	166940215	2100	2100	2100	2100	1
527	20241030	105700	166938115	2100	2100	2100	2100	24
528	20241030	105600	166887715	2100	2100	2100	2100	0
529	20241030	105500	166887715	2100	2100	2100	2100	0
530	20241030	105400	166887715	2100	2100	2100	2100	1
531	20241030	105300	166885615	2100	2100	2100	2100	0
532	20241030	105200	166885615	2100	2100	2100	2100	48
533	20241030	105100	166784815	2100	2095	2105	2095	514
534	20241030	105000	165705415	2100	2100	2100	2100	2001
535	20241030	104900	161503315	2100	2100	2100	2100	0
536	20241030	104800	161503315	2100	2095	2100	2095	64
537	20241030	104700	161369115	2095	2095	2095	2095	25
538	20241030	104600	161316740	2100	2100	2100	2100	0
539	20241030	104500	161316740	2100	2100	2100	2100	20
540	20241030	104400	161274740	2100	2100	2100	2100	0
541	20241030	104300	161274740	2100	2100	2100	2100	1
542	20241030	104200	161272640	2100	2100	2100	2100	0
543	20241030	104100	161272640	2100	2100	2100	2100	0
544	20241030	104000	161272640	2100	2100	2100	2100	0
545	20241030	103900	161272640	2100	2100	2100	2100	0
546	20241030	103800	161272640	2100	2100	2100	2100	0
547	20241030	103700	161272640	2100	2100	2100	2100	4
548	20241030	103600	161264240	2100	2100	2100	2100	0
549	20241030	103500	161264240	2100	2100	2100	2100	100
550	20241030	103400	161054240	2100	2100	2105	2100	67
551	20241030	103300	160913530	2100	2100	2100	2100	144
552	20241030	103200	160611130	2100	2100	2100	2100	645
553	20241030	103100	159256630	2105	2105	2105	2105	0
554	20241030	103000	159256630	2105	2105	2105	2100	118
555	20241030	102900	159008275	2100	2100	2105	2100	3340
556	20241030	102800	151991745	2100	2100	2100	2100	5
557	20241030	102700	151981245	2100	2100	2100	2100	0
558	20241030	102600	151981245	2100	2100	2100	2100	0
559	20241030	102500	151981245	2100	2100	2100	2100	0
560	20241030	102400	151981245	2100	2100	2100	2100	0
561	20241030	102300	151981245	2100	2100	2100	2100	0
562	20241030	102200	151981245	2100	2100	2100	2100	1
563	20241030	102100	151979145	2100	2095	2100	2095	3
564	20241030	102000	151972850	2100	2100	2100	2100	7
565	20241030	101900	151958150	2100	2100	2100	2095	301
566	20241030	101800	151326550	2100	2100	2100	2100	0
567	20241030	101700	151326550	2100	2095	2100	2095	107
568	20241030	101600	151102380	2095	2095	2095	2095	1
569	20241030	101500	151100285	2090	2090	2090	2090	699
570	20241030	101400	149639375	2095	2095	2095	2095	0
571	20241030	101300	149639375	2095	2095	2095	2095	30
572	20241030	101200	149576525	2095	2095	2095	2095	6
573	20241030	101100	149563955	2095	2095	2095	2095	200
574	20241030	101000	149144955	2095	2095	2095	2095	230
575	20241030	100900	148663105	2100	2100	2100	2100	17
576	20241030	100800	148627405	2100	2095	2100	2095	242
577	20241030	100700	148120410	2095	2090	2095	2090	78
578	20241030	100600	147957385	2095	2095	2095	2095	0
579	20241030	100500	147957385	2095	2095	2095	2095	2
580	20241030	100400	147953195	2095	2095	2095	2095	60
581	20241030	100300	147827495	2095	2095	2095	2095	1000
582	20241030	100200	145732495	2095	2095	2095	2095	5
583	20241030	100100	145722020	2095	2090	2095	2090	52
584	20241030	100000	145613335	2090	2090	2090	2090	0
585	20241030	095900	145613335	2090	2095	2095	2090	3489
586	20241030	095800	138321275	2095	2090	2095	2090	20
587	20241030	095700	138279380	2090	2090	2090	2090	0
588	20241030	095600	138279380	2090	2090	2090	2090	38
589	20241030	095500	138199960	2095	2090	2095	2090	157
590	20241030	095400	137871825	2095	2095	2095	2095	5
591	20241030	095300	137861350	2090	2090	2090	2090	65
592	20241030	095200	137725500	2095	2095	2095	2095	2000
593	20241030	095100	133535500	2095	2090	2095	2090	52
594	20241030	095000	133426815	2095	2095	2095	2095	0
595	20241030	094900	133426815	2095	2095	2095	2095	100
596	20241030	094800	133217315	2095	2095	2095	2095	2
597	20241030	094700	133213125	2090	2090	2090	2090	20
598	20241030	094600	133171325	2090	2090	2090	2090	190
599	20241030	094500	132774225	2095	2095	2095	2090	3
600	20241030	094400	132767945	2090	2095	2095	2090	39
601	20241030	094300	132686420	2090	2090	2090	2090	622
602	20241030	094200	131386440	2095	2095	2095	2095	22
603	20241030	094100	131340350	2095	2090	2095	2090	121
604	20241030	094000	131087455	2095	2095	2095	2095	7
605	20241030	093900	131072790	2090	2090	2090	2090	284
606	20241030	093800	130479230	2095	2095	2095	2095	0
607	20241030	093700	130479230	2095	2095	2095	2095	60
608	20241030	093600	130353530	2095	2095	2095	2095	1
609	20241030	093500	130351435	2085	2095	2095	2085	10001
610	20241030	093400	109498835	2095	2095	2095	2095	0
611	20241030	093300	109498835	2095	2095	2095	2095	11
612	20241030	093200	109475790	2095	2085	2095	2085	21
613	20241030	093100	109431995	2095	2095	2095	2095	0
614	20241030	093000	109431995	2095	2095	2095	2095	1
615	20241030	092900	109429900	2085	2090	2090	2085	12
616	20241030	092800	109404845	2095	2095	2095	2095	1
617	20241030	092700	109402750	2095	2095	2095	2095	0
618	20241030	092600	109402750	2095	2095	2095	2095	1
619	20241030	092500	109400655	2095	2095	2095	2095	0
620	20241030	092400	109400655	2095	2095	2095	2095	110
621	20241030	092300	109170205	2100	2095	2100	2085	4500
622	20241030	092200	99784530	2100	2100	2100	2095	617
623	20241030	092100	98491855	2100	2090	2100	2085	11016
624	20241030	092000	75517070	2090	2090	2100	2090	2450
625	20241030	091900	70396560	2100	2100	2100	2100	1206
626	20241030	091800	67863960	2105	2095	2105	2090	4894
627	20241030	091700	57630415	2105	2100	2105	2100	120
628	20241030	091600	57378365	2100	2105	2110	2090	10469
629	20241030	091500	35469885	2110	2105	2110	2100	5809
630	20241030	091400	23257560	2105	2105	2105	2105	10
631	20241030	091300	23236510	2110	2105	2110	2105	11
632	20241030	091200	23213350	2110	2105	2110	2105	65
633	20241030	091100	23076510	2105	2110	2110	2105	502
634	20241030	091000	22017790	2110	2110	2110	2110	51
635	20241030	090900	21910180	2105	2105	2105	2105	791
636	20241030	090800	20245125	2110	2105	2110	2105	61
637	20241030	090700	20116715	2110	2100	2110	2100	1002
638	20241030	090600	18012355	2105	2100	2105	2100	189
639	20241030	090500	17615450	2110	2110	2110	2110	101
640	20241030	090400	17402340	2105	2105	2110	2105	3235
641	20241030	090300	10592660	2110	2105	2110	2105	1854
642	20241030	090200	6687475	2110	2110	2110	2110	1
643	20241030	090100	6685365	2115	2115	2115	2115	172
644	20241030	090000	6321585	2115	2110	2115	2110	2996