KissMeData/119500/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202000	148424700	2870	2870	2870	2870	2348
3	20241030	201900	148424700	2870	2870	2870	2870	0
4	20241030	201800	148424700	2870	2870	2870	2870	0
5	20241030	201700	148424700	2870	2870	2870	2870	0
6	20241030	201600	148424700	2870	2870	2870	2870	0
7	20241030	201500	148424700	2870	2870	2870	2870	0
8	20241030	201400	148424700	2870	2870	2870	2870	0
9	20241030	201300	148424700	2870	2870	2870	2870	0
10	20241030	201200	148424700	2870	2870	2870	2870	0
11	20241030	201100	148424700	2870	2870	2870	2870	0
12	20241030	201000	148424700	2870	2870	2870	2870	0
13	20241030	200900	148424700	2870	2870	2870	2870	0
14	20241030	200800	148424700	2870	2870	2870	2870	0
15	20241030	200700	148424700	2870	2870	2870	2870	0
16	20241030	200600	148424700	2870	2870	2870	2870	0
17	20241030	200500	148424700	2870	2870	2870	2870	0
18	20241030	200400	148424700	2870	2870	2870	2870	0
19	20241030	200300	148424700	2870	2870	2870	2870	0
20	20241030	200200	148424700	2870	2870	2870	2870	0
21	20241030	200100	148424700	2870	2870	2870	2870	0
22	20241030	200000	148424700	2870	2870	2870	2870	0
23	20241030	195900	148424700	2870	2870	2870	2870	0
24	20241030	195800	148424700	2870	2870	2870	2870	0
25	20241030	195700	148424700	2870	2870	2870	2870	0
26	20241030	195600	148424700	2870	2870	2870	2870	0
27	20241030	195500	148424700	2870	2870	2870	2870	0
28	20241030	195400	148424700	2870	2870	2870	2870	0
29	20241030	195300	148424700	2870	2870	2870	2870	0
30	20241030	195200	148424700	2870	2870	2870	2870	0
31	20241030	195100	148424700	2870	2870	2870	2870	0
32	20241030	195000	148424700	2870	2870	2870	2870	2348
33	20241030	194900	148424700	2870	2870	2870	2870	0
34	20241030	194800	148424700	2870	2870	2870	2870	0
35	20241030	194700	148424700	2870	2870	2870	2870	0
36	20241030	194600	148424700	2870	2870	2870	2870	0
37	20241030	194500	148424700	2870	2870	2870	2870	0
38	20241030	194400	148424700	2870	2870	2870	2870	0
39	20241030	194300	148424700	2870	2870	2870	2870	0
40	20241030	194200	148424700	2870	2870	2870	2870	0
41	20241030	194100	148424700	2870	2870	2870	2870	0
42	20241030	194000	148424700	2870	2870	2870	2870	0
43	20241030	193900	148424700	2870	2870	2870	2870	0
44	20241030	193800	148424700	2870	2870	2870	2870	0
45	20241030	193700	148424700	2870	2870	2870	2870	0
46	20241030	193600	148424700	2870	2870	2870	2870	0
47	20241030	193500	148424700	2870	2870	2870	2870	0
48	20241030	193400	148424700	2870	2870	2870	2870	0
49	20241030	193300	148424700	2870	2870	2870	2870	0
50	20241030	193200	148424700	2870	2870	2870	2870	0
51	20241030	193100	148424700	2870	2870	2870	2870	0
52	20241030	193000	148424700	2870	2870	2870	2870	0
53	20241030	192900	148424700	2870	2870	2870	2870	0
54	20241030	192800	148424700	2870	2870	2870	2870	0
55	20241030	192700	148424700	2870	2870	2870	2870	0
56	20241030	192600	148424700	2870	2870	2870	2870	0
57	20241030	192500	148424700	2870	2870	2870	2870	0
58	20241030	192400	148424700	2870	2870	2870	2870	0
59	20241030	192300	148424700	2870	2870	2870	2870	0
60	20241030	192200	148424700	2870	2870	2870	2870	0
61	20241030	192100	148424700	2870	2870	2870	2870	0
62	20241030	192000	148424700	2870	2870	2870	2870	2348
63	20241030	191900	148424700	2870	2870	2870	2870	0
64	20241030	191800	148424700	2870	2870	2870	2870	0
65	20241030	191700	148424700	2870	2870	2870	2870	0
66	20241030	191600	148424700	2870	2870	2870	2870	0
67	20241030	191500	148424700	2870	2870	2870	2870	0
68	20241030	191400	148424700	2870	2870	2870	2870	0
69	20241030	191300	148424700	2870	2870	2870	2870	0
70	20241030	191200	148424700	2870	2870	2870	2870	0
71	20241030	191100	148424700	2870	2870	2870	2870	0
72	20241030	191000	148424700	2870	2870	2870	2870	0
73	20241030	190900	148424700	2870	2870	2870	2870	0
74	20241030	190800	148424700	2870	2870	2870	2870	0
75	20241030	190700	148424700	2870	2870	2870	2870	0
76	20241030	190600	148424700	2870	2870	2870	2870	0
77	20241030	190500	148424700	2870	2870	2870	2870	0
78	20241030	190400	148424700	2870	2870	2870	2870	0
79	20241030	190300	148424700	2870	2870	2870	2870	0
80	20241030	190200	148424700	2870	2870	2870	2870	0
81	20241030	190100	148424700	2870	2870	2870	2870	0
82	20241030	190000	148424700	2870	2870	2870	2870	0
83	20241030	185900	148424700	2870	2870	2870	2870	0
84	20241030	185800	148424700	2870	2870	2870	2870	0
85	20241030	185700	148424700	2870	2870	2870	2870	0
86	20241030	185600	148424700	2870	2870	2870	2870	0
87	20241030	185500	148424700	2870	2870	2870	2870	0
88	20241030	185400	148424700	2870	2870	2870	2870	0
89	20241030	185300	148424700	2870	2870	2870	2870	0
90	20241030	185200	148424700	2870	2870	2870	2870	0
91	20241030	185100	148424700	2870	2870	2870	2870	0
92	20241030	185000	148424700	2870	2870	2870	2870	2348
93	20241030	184900	148424700	2870	2870	2870	2870	0
94	20241030	184800	148424700	2870	2870	2870	2870	0
95	20241030	184700	148424700	2870	2870	2870	2870	0
96	20241030	184600	148424700	2870	2870	2870	2870	0
97	20241030	184500	148424700	2870	2870	2870	2870	0
98	20241030	184400	148424700	2870	2870	2870	2870	0
99	20241030	184300	148424700	2870	2870	2870	2870	0
100	20241030	184200	148424700	2870	2870	2870	2870	0
101	20241030	184100	148424700	2870	2870	2870	2870	0
102	20241030	184000	148424700	2870	2870	2870	2870	0
103	20241030	183900	148424700	2870	2870	2870	2870	0
104	20241030	183800	148424700	2870	2870	2870	2870	0
105	20241030	183700	148424700	2870	2870	2870	2870	0
106	20241030	183600	148424700	2870	2870	2870	2870	0
107	20241030	183500	148424700	2870	2870	2870	2870	0
108	20241030	183400	148424700	2870	2870	2870	2870	0
109	20241030	183300	148424700	2870	2870	2870	2870	0
110	20241030	183200	148424700	2870	2870	2870	2870	0
111	20241030	183100	148424700	2870	2870	2870	2870	0
112	20241030	183000	148424700	2870	2870	2870	2870	0
113	20241030	182900	148424700	2870	2870	2870	2870	0
114	20241030	182800	148424700	2870	2870	2870	2870	0
115	20241030	182700	148424700	2870	2870	2870	2870	0
116	20241030	182600	148424700	2870	2870	2870	2870	0
117	20241030	182500	148424700	2870	2870	2870	2870	0
118	20241030	182400	148424700	2870	2870	2870	2870	0
119	20241030	182300	148424700	2870	2870	2870	2870	0
120	20241030	182200	148424700	2870	2870	2870	2870	0
121	20241030	182100	148424700	2870	2870	2870	2870	0
122	20241030	182000	148424700	2870	2870	2870	2870	2348
123	20241030	181900	148424700	2870	2870	2870	2870	0
124	20241030	181800	148424700	2870	2870	2870	2870	0
125	20241030	181700	148424700	2870	2870	2870	2870	0
126	20241030	181600	148424700	2870	2870	2870	2870	0
127	20241030	181500	148424700	2870	2870	2870	2870	0
128	20241030	181400	148424700	2870	2870	2870	2870	0
129	20241030	181300	148424700	2870	2870	2870	2870	0
130	20241030	181200	148424700	2870	2870	2870	2870	0
131	20241030	181100	148424700	2870	2870	2870	2870	0
132	20241030	181000	148424700	2870	2870	2870	2870	0
133	20241030	180900	148424700	2870	2870	2870	2870	0
134	20241030	180800	148424700	2870	2870	2870	2870	0
135	20241030	180700	148424700	2870	2870	2870	2870	0
136	20241030	180600	148424700	2870	2870	2870	2870	0
137	20241030	180500	148424700	2870	2870	2870	2870	0
138	20241030	180400	148424700	2870	2870	2870	2870	0
139	20241030	180300	148424700	2870	2870	2870	2870	0
140	20241030	180200	148424700	2870	2870	2870	2870	0
141	20241030	180100	148424700	2870	2870	2870	2870	0
142	20241030	180000	148424700	2870	2870	2870	2870	0
143	20241030	175900	148424700	2870	2870	2870	2870	0
144	20241030	175800	148424700	2870	2870	2870	2870	0
145	20241030	175700	148424700	2870	2870	2870	2870	0
146	20241030	175600	148424700	2870	2870	2870	2870	0
147	20241030	175500	148424700	2870	2870	2870	2870	0
148	20241030	175400	148424700	2870	2870	2870	2870	0
149	20241030	175300	148424700	2870	2870	2870	2870	0
150	20241030	175200	148424700	2870	2870	2870	2870	0
151	20241030	175100	148424700	2870	2870	2870	2870	0
152	20241030	175000	148424700	2870	2870	2870	2870	2348
153	20241030	174900	148424700	2870	2870	2870	2870	0
154	20241030	174800	148424700	2870	2870	2870	2870	0
155	20241030	174700	148424700	2870	2870	2870	2870	0
156	20241030	174600	148424700	2870	2870	2870	2870	0
157	20241030	174500	148424700	2870	2870	2870	2870	0
158	20241030	174400	148424700	2870	2870	2870	2870	0
159	20241030	174300	148424700	2870	2870	2870	2870	0
160	20241030	174200	148424700	2870	2870	2870	2870	0
161	20241030	174100	148424700	2870	2870	2870	2870	0
162	20241030	174000	148424700	2870	2870	2870	2870	0
163	20241030	173900	148424700	2870	2870	2870	2870	0
164	20241030	173800	148424700	2870	2870	2870	2870	0
165	20241030	173700	148424700	2870	2870	2870	2870	0
166	20241030	173600	148424700	2870	2870	2870	2870	0
167	20241030	173500	148424700	2870	2870	2870	2870	0
168	20241030	173400	148424700	2870	2870	2870	2870	0
169	20241030	173300	148424700	2870	2870	2870	2870	0
170	20241030	173200	148424700	2870	2870	2870	2870	0
171	20241030	173100	148424700	2870	2870	2870	2870	0
172	20241030	173000	148424700	2870	2870	2870	2870	0
173	20241030	172900	148424700	2870	2870	2870	2870	0
174	20241030	172800	148424700	2870	2870	2870	2870	0
175	20241030	172700	148424700	2870	2870	2870	2870	0
176	20241030	172600	148424700	2870	2870	2870	2870	0
177	20241030	172500	148424700	2870	2870	2870	2870	0
178	20241030	172400	148424700	2870	2870	2870	2870	0
179	20241030	172300	148424700	2870	2870	2870	2870	0
180	20241030	172200	148424700	2870	2870	2870	2870	0
181	20241030	172100	148424700	2870	2870	2870	2870	0
182	20241030	172000	148424700	2870	2870	2870	2870	2348
183	20241030	171900	148424700	2870	2870	2870	2870	0
184	20241030	171800	148424700	2870	2870	2870	2870	0
185	20241030	171700	148424700	2870	2870	2870	2870	0
186	20241030	171600	148424700	2870	2870	2870	2870	0
187	20241030	171500	148424700	2870	2870	2870	2870	0
188	20241030	171400	148424700	2870	2870	2870	2870	0
189	20241030	171300	148424700	2870	2870	2870	2870	0
190	20241030	171200	148424700	2870	2870	2870	2870	0
191	20241030	171100	148424700	2870	2870	2870	2870	0
192	20241030	171000	148424700	2870	2870	2870	2870	0
193	20241030	170900	148424700	2870	2870	2870	2870	0
194	20241030	170800	148424700	2870	2870	2870	2870	0
195	20241030	170700	148424700	2870	2870	2870	2870	0
196	20241030	170600	148424700	2870	2870	2870	2870	0
197	20241030	170500	148424700	2870	2870	2870	2870	0
198	20241030	170400	148424700	2870	2870	2870	2870	0
199	20241030	170300	148424700	2870	2870	2870	2870	0
200	20241030	170200	148424700	2870	2870	2870	2870	0
201	20241030	170100	148424700	2870	2870	2870	2870	0
202	20241030	170000	148424700	2870	2870	2870	2870	0
203	20241030	165900	148424700	2870	2870	2870	2870	0
204	20241030	165800	148424700	2870	2870	2870	2870	0
205	20241030	165700	148424700	2870	2870	2870	2870	0
206	20241030	165600	148424700	2870	2870	2870	2870	0
207	20241030	165500	148424700	2870	2870	2870	2870	0
208	20241030	165400	148424700	2870	2870	2870	2870	0
209	20241030	165300	148424700	2870	2870	2870	2870	0
210	20241030	165200	148424700	2870	2870	2870	2870	0
211	20241030	165100	148424700	2870	2870	2870	2870	0
212	20241030	165000	148424700	2870	2870	2870	2870	2348
213	20241030	164900	148424700	2870	2870	2870	2870	0
214	20241030	164800	148424700	2870	2870	2870	2870	0
215	20241030	164700	148424700	2870	2870	2870	2870	0
216	20241030	164600	148424700	2870	2870	2870	2870	0
217	20241030	164500	148424700	2870	2870	2870	2870	0
218	20241030	164400	148424700	2870	2870	2870	2870	0
219	20241030	164300	148424700	2870	2870	2870	2870	0
220	20241030	164200	148424700	2870	2870	2870	2870	0
221	20241030	164100	148424700	2870	2870	2870	2870	0
222	20241030	164000	148424700	2870	2870	2870	2870	0
223	20241030	163900	148424700	2870	2870	2870	2870	0
224	20241030	163800	148424700	2870	2870	2870	2870	0
225	20241030	163700	148424700	2870	2870	2870	2870	0
226	20241030	163600	148424700	2870	2870	2870	2870	0
227	20241030	163500	148424700	2870	2870	2870	2870	0
228	20241030	163400	148424700	2870	2870	2870	2870	0
229	20241030	163300	148424700	2870	2870	2870	2870	0
230	20241030	163200	148424700	2870	2870	2870	2870	0
231	20241030	163100	148424700	2870	2870	2870	2870	0
232	20241030	163000	148424700	2870	2870	2870	2870	0
233	20241030	162900	148424700	2870	2870	2870	2870	0
234	20241030	162800	148424700	2870	2870	2870	2870	0
235	20241030	162700	148424700	2870	2870	2870	2870	0
236	20241030	162600	148424700	2870	2870	2870	2870	0
237	20241030	162500	148424700	2870	2870	2870	2870	0
238	20241030	162400	148424700	2870	2870	2870	2870	0
239	20241030	162300	148424700	2870	2870	2870	2870	0
240	20241030	162200	148424700	2870	2870	2870	2870	0
241	20241030	162100	148424700	2870	2870	2870	2870	0
242	20241030	162000	148424700	2870	2870	2870	2870	2348
243	20241030	161900	148424700	2870	2870	2870	2870	0
244	20241030	161800	148424700	2870	2870	2870	2870	0
245	20241030	161700	148424700	2870	2870	2870	2870	0
246	20241030	161600	148424700	2870	2870	2870	2870	0
247	20241030	161500	148424700	2870	2870	2870	2870	0
248	20241030	161400	148424700	2870	2870	2870	2870	0
249	20241030	161300	148424700	2870	2870	2870	2870	0
250	20241030	161200	148424700	2870	2870	2870	2870	0
251	20241030	161100	148424700	2870	2870	2870	2870	0
252	20241030	161000	148424700	2870	2870	2870	2870	0
253	20241030	160900	148424700	2870	2870	2870	2870	0
254	20241030	160800	148424700	2870	2870	2870	2870	0
255	20241030	160700	148424700	2870	2870	2870	2870	0
256	20241030	160600	148424700	2870	2870	2870	2870	0
257	20241030	160500	148424700	2870	2870	2870	2870	0
258	20241030	160400	148424700	2870	2870	2870	2870	0
259	20241030	160300	148424700	2870	2870	2870	2870	0
260	20241030	160200	148424700	2870	2870	2870	2870	0
261	20241030	160100	148424700	2870	2870	2870	2870	0
262	20241030	160000	148424700	2870	2870	2870	2870	0
263	20241030	155900	148424700	2870	2870	2870	2870	0
264	20241030	155800	148424700	2870	2870	2870	2870	0
265	20241030	155700	148424700	2870	2870	2870	2870	0
266	20241030	155600	148424700	2870	2870	2870	2870	0
267	20241030	155500	148424700	2870	2870	2870	2870	0
268	20241030	155400	148424700	2870	2870	2870	2870	0
269	20241030	155300	148424700	2870	2870	2870	2870	0
270	20241030	155200	148424700	2870	2870	2870	2870	0
271	20241030	155100	148424700	2870	2870	2870	2870	0
272	20241030	155000	148424700	2870	2870	2870	2870	2348
273	20241030	154900	148424700	2870	2870	2870	2870	0
274	20241030	154800	148424700	2870	2870	2870	2870	0
275	20241030	154700	148424700	2870	2870	2870	2870	0
276	20241030	154600	148424700	2870	2870	2870	2870	0
277	20241030	154500	148424700	2870	2870	2870	2870	0
278	20241030	154400	148424700	2870	2870	2870	2870	0
279	20241030	154300	148424700	2870	2870	2870	2870	0
280	20241030	154200	148424700	2870	2870	2870	2870	0
281	20241030	154100	148424700	2870	2870	2870	2870	0
282	20241030	154000	148424700	2870	2870	2870	2870	0
283	20241030	153900	148424700	2870	2870	2870	2870	0
284	20241030	153800	148424700	2870	2870	2870	2870	0
285	20241030	153700	148424700	2870	2870	2870	2870	0
286	20241030	153600	148424700	2870	2870	2870	2870	0
287	20241030	153500	148424700	2870	2870	2870	2870	0
288	20241030	153400	148424700	2870	2870	2870	2870	0
289	20241030	153300	148424700	2870	2870	2870	2870	0
290	20241030	153200	148424700	2870	2870	2870	2870	0
291	20241030	153100	148424700	2870	2870	2870	2870	0
292	20241030	153000	148424700	2870	2870	2870	2870	2348
293	20241030	152900	141685940	2860	2860	2860	2860	0
294	20241030	152800	141685940	2860	2860	2860	2860	0
295	20241030	152700	141685940	2860	2860	2860	2860	0
296	20241030	152600	141685940	2860	2860	2860	2860	0
297	20241030	152500	141685940	2860	2860	2860	2860	0
298	20241030	152400	141685940	2860	2860	2860	2860	0
299	20241030	152300	141685940	2860	2860	2860	2860	0
300	20241030	152200	141685940	2860	2860	2860	2860	0
301	20241030	152100	141685940	2860	2860	2860	2860	0
302	20241030	152000	141685940	2860	2860	2860	2860	0
303	20241030	151900	141685940	2860	2850	2860	2850	9
304	20241030	151800	141660280	2860	2860	2860	2850	1514
305	20241030	151700	137330370	2860	2860	2860	2860	0
306	20241030	151600	137330370	2860	2860	2860	2860	1
307	20241030	151500	137327510	2845	2845	2845	2845	38
308	20241030	151400	137219400	2860	2860	2860	2860	0
309	20241030	151300	137219400	2860	2860	2860	2860	0
310	20241030	151200	137219400	2860	2860	2860	2860	3
311	20241030	151100	137210820	2845	2845	2845	2845	0
312	20241030	151000	137210820	2845	2845	2845	2845	72
313	20241030	150900	137005980	2865	2865	2865	2865	1
314	20241030	150800	137003115	2850	2850	2850	2850	501
315	20241030	150700	135575265	2850	2850	2850	2850	148
316	20241030	150600	135153465	2850	2850	2850	2850	0
317	20241030	150500	135153465	2850	2850	2850	2850	74
318	20241030	150400	134942565	2865	2865	2865	2865	0
319	20241030	150300	134942565	2865	2865	2865	2865	0
320	20241030	150200	134942565	2865	2865	2865	2865	0
321	20241030	150100	134942565	2865	2865	2865	2865	0
322	20241030	150000	134942565	2865	2865	2865	2865	202
323	20241030	145900	134363835	2850	2850	2850	2850	0
324	20241030	145800	134363835	2850	2850	2850	2850	1
325	20241030	145700	134360985	2865	2865	2865	2850	12
326	20241030	145600	134326755	2855	2855	2855	2855	0
327	20241030	145500	134326755	2855	2855	2855	2855	1
328	20241030	145400	134323900	2865	2865	2865	2865	0
329	20241030	145300	134323900	2865	2865	2865	2865	0
330	20241030	145200	134323900	2865	2865	2865	2865	0
331	20241030	145100	134323900	2865	2865	2865	2865	0
332	20241030	145000	134323900	2865	2860	2865	2860	2
333	20241030	144900	134318175	2860	2860	2860	2860	25
334	20241030	144800	134246675	2865	2865	2865	2865	0
335	20241030	144700	134246675	2865	2865	2865	2865	0
336	20241030	144600	134246675	2865	2865	2865	2865	0
337	20241030	144500	134246675	2865	2865	2865	2865	0
338	20241030	144400	134246675	2865	2865	2865	2865	1
339	20241030	144300	134243810	2860	2860	2860	2860	510
340	20241030	144200	132785210	2860	2860	2860	2860	1500
341	20241030	144100	128495210	2860	2860	2860	2860	20
342	20241030	144000	128438010	2860	2860	2860	2860	0
343	20241030	143900	128438010	2860	2860	2860	2860	500
344	20241030	143800	127008010	2865	2865	2865	2865	0
345	20241030	143700	127008010	2865	2865	2865	2865	0
346	20241030	143600	127008010	2865	2865	2865	2865	0
347	20241030	143500	127008010	2865	2865	2865	2865	0
348	20241030	143400	127008010	2865	2865	2865	2865	0
349	20241030	143300	127008010	2865	2865	2865	2865	0
350	20241030	143200	127008010	2865	2865	2865	2865	0
351	20241030	143100	127008010	2865	2865	2865	2865	0
352	20241030	143000	127008010	2865	2865	2865	2865	340
353	20241030	142900	126033910	2865	2865	2865	2865	0
354	20241030	142800	126033910	2865	2865	2865	2865	0
355	20241030	142700	126033910	2865	2865	2865	2865	0
356	20241030	142600	126033910	2865	2865	2865	2865	0
357	20241030	142500	126033910	2865	2865	2865	2865	1
358	20241030	142400	126031045	2850	2850	2850	2850	0
359	20241030	142300	126031045	2850	2850	2850	2850	0
360	20241030	142200	126031045	2850	2850	2850	2850	0
361	20241030	142100	126031045	2850	2850	2850	2850	0
362	20241030	142000	126031045	2850	2850	2850	2850	0
363	20241030	141900	126031045	2850	2850	2850	2850	129
364	20241030	141800	125663395	2850	2850	2850	2850	0
365	20241030	141700	125663395	2850	2850	2850	2850	0
366	20241030	141600	125663395	2850	2850	2850	2850	10
367	20241030	141500	125634895	2850	2860	2860	2850	2861
368	20241030	141400	117470430	2865	2865	2865	2865	0
369	20241030	141300	117470430	2865	2865	2865	2865	0
370	20241030	141200	117470430	2865	2865	2865	2865	0
371	20241030	141100	117470430	2865	2865	2865	2865	35
372	20241030	141000	117370155	2865	2865	2865	2865	30
373	20241030	140900	117284205	2870	2870	2870	2870	2
374	20241030	140800	117278465	2870	2870	2870	2870	1
375	20241030	140700	117275595	2875	2875	2875	2875	0
376	20241030	140600	117275595	2875	2875	2875	2875	0
377	20241030	140500	117275595	2875	2875	2875	2875	1
378	20241030	140400	117272720	2875	2875	2875	2875	0
379	20241030	140300	117272720	2875	2875	2875	2875	36
380	20241030	140200	117169220	2870	2870	2870	2870	512
381	20241030	140100	115699780	2885	2875	2885	2870	623
382	20241030	140000	113905055	2870	2870	2870	2870	2469
383	20241030	135900	106819025	2870	2870	2870	2870	46
384	20241030	135800	106687005	2870	2865	2870	2865	930
385	20241030	135700	104018275	2860	2860	2860	2860	1000
386	20241030	135600	101158275	2865	2870	2870	2865	30
387	20241030	135500	101072305	2870	2870	2870	2870	286
388	20241030	135400	100251485	2870	2865	2870	2865	261
389	20241030	135300	99503665	2865	2865	2865	2865	300
390	20241030	135200	98644165	2865	2860	2865	2860	80
391	20241030	135100	98415345	2865	2865	2865	2865	0
392	20241030	135000	98415345	2865	2865	2865	2865	0
393	20241030	134900	98415345	2865	2865	2865	2865	0
394	20241030	134800	98415345	2865	2865	2865	2865	20
395	20241030	134700	98358045	2865	2850	2865	2850	843
396	20241030	134600	95947980	2850	2850	2850	2850	0
397	20241030	134500	95947980	2850	2850	2850	2850	0
398	20241030	134400	95947980	2850	2845	2850	2845	10
399	20241030	134300	95919500	2845	2845	2845	2845	1
400	20241030	134200	95916655	2850	2850	2850	2850	0
401	20241030	134100	95916655	2850	2850	2850	2850	1
402	20241030	134000	95913805	2855	2855	2855	2855	0
403	20241030	133900	95913805	2855	2855	2855	2855	0
404	20241030	133800	95913805	2855	2855	2855	2855	0
405	20241030	133700	95913805	2855	2855	2855	2855	0
406	20241030	133600	95913805	2855	2855	2855	2855	1
407	20241030	133500	95910950	2840	2840	2840	2840	565
408	20241030	133400	94306350	2840	2840	2840	2840	0
409	20241030	133300	94306350	2840	2840	2840	2840	0
410	20241030	133200	94306350	2840	2840	2840	2840	0
411	20241030	133100	94306350	2840	2840	2840	2840	0
412	20241030	133000	94306350	2840	2840	2840	2840	0
413	20241030	132900	94306350	2840	2840	2840	2840	1
414	20241030	132800	94303510	2830	2835	2840	2830	89
415	20241030	132700	94051605	2840	2840	2840	2840	500
416	20241030	132600	92631605	2840	2840	2840	2840	5
417	20241030	132500	92617405	2850	2850	2850	2850	0
418	20241030	132400	92617405	2850	2850	2850	2850	0
419	20241030	132300	92617405	2850	2850	2850	2850	0
420	20241030	132200	92617405	2850	2850	2850	2850	0
421	20241030	132100	92617405	2850	2850	2850	2850	0
422	20241030	132000	92617405	2850	2850	2850	2850	1022
423	20241030	131900	89704705	2860	2860	2860	2860	1
424	20241030	131800	89701845	2850	2860	2860	2850	127
425	20241030	131700	89338635	2865	2865	2865	2865	1
426	20241030	131600	89335770	2860	2860	2860	2860	99
427	20241030	131500	89052630	2860	2865	2865	2855	1283
428	20241030	131400	85377605	2855	2860	2860	2855	1582
429	20241030	131300	80853095	2855	2855	2855	2855	414
430	20241030	131200	79671125	2850	2850	2850	2850	995
431	20241030	131100	76835375	2840	2850	2850	2840	408
432	20241030	131000	75673655	2850	2830	2850	2830	4
433	20241030	130900	75662305	2845	2840	2845	2840	6
434	20241030	130800	75645240	2845	2845	2845	2845	0
435	20241030	130700	75645240	2845	2845	2845	2845	0
436	20241030	130600	75645240	2845	2845	2845	2845	0
437	20241030	130500	75645240	2845	2845	2845	2845	0
438	20241030	130400	75645240	2845	2845	2850	2845	70
439	20241030	130300	75445920	2830	2850	2850	2830	40
440	20241030	130200	75332000	2850	2850	2850	2850	0
441	20241030	130100	75332000	2850	2850	2850	2850	0
442	20241030	130000	75332000	2850	2850	2850	2850	0
443	20241030	125900	75332000	2850	2850	2850	2850	0
444	20241030	125800	75332000	2850	2850	2850	2850	0
445	20241030	125700	75332000	2850	2850	2850	2850	0
446	20241030	125600	75332000	2850	2850	2850	2850	0
447	20241030	125500	75332000	2850	2850	2850	2850	0
448	20241030	125400	75332000	2850	2850	2850	2850	0
449	20241030	125300	75332000	2850	2850	2850	2850	1
450	20241030	125200	75329150	2830	2830	2830	2830	0
451	20241030	125100	75329150	2830	2850	2850	2830	2
452	20241030	125000	75323470	2850	2850	2850	2850	1
453	20241030	124900	75320620	2850	2850	2850	2850	0
454	20241030	124800	75320620	2850	2850	2850	2850	0
455	20241030	124700	75320620	2850	2850	2850	2850	0
456	20241030	124600	75320620	2850	2850	2850	2850	0
457	20241030	124500	75320620	2850	2850	2850	2850	0
458	20241030	124400	75320620	2850	2850	2850	2850	0
459	20241030	124300	75320620	2850	2850	2850	2850	0
460	20241030	124200	75320620	2850	2845	2850	2845	2
461	20241030	124100	75314925	2830	2830	2830	2830	0
462	20241030	124000	75314925	2830	2830	2830	2830	13
463	20241030	123900	75278135	2830	2830	2830	2830	0
464	20241030	123800	75278135	2830	2830	2830	2830	0
465	20241030	123700	75278135	2830	2830	2830	2830	372
466	20241030	123600	74225375	2845	2845	2845	2845	0
467	20241030	123500	74225375	2845	2845	2845	2845	0
468	20241030	123400	74225375	2845	2845	2845	2845	0
469	20241030	123300	74225375	2845	2845	2845	2845	0
470	20241030	123200	74225375	2845	2845	2845	2845	0
471	20241030	123100	74225375	2845	2845	2845	2845	0
472	20241030	123000	74225375	2845	2845	2845	2845	0
473	20241030	122900	74225375	2845	2845	2845	2845	0
474	20241030	122800	74225375	2845	2845	2845	2845	0
475	20241030	122700	74225375	2845	2845	2845	2845	0
476	20241030	122600	74225375	2845	2845	2845	2845	0
477	20241030	122500	74225375	2845	2845	2845	2845	10
478	20241030	122400	74196925	2850	2850	2850	2850	0
479	20241030	122300	74196925	2850	2850	2850	2850	0
480	20241030	122200	74196925	2850	2850	2850	2850	0
481	20241030	122100	74196925	2850	2850	2850	2850	0
482	20241030	122000	74196925	2850	2850	2850	2850	0
483	20241030	121900	74196925	2850	2850	2850	2850	0
484	20241030	121800	74196925	2850	2850	2850	2850	0
485	20241030	121700	74196925	2850	2850	2850	2850	0
486	20241030	121600	74196925	2850	2830	2850	2830	89
487	20241030	121500	73945035	2830	2830	2830	2830	0
488	20241030	121400	73945035	2830	2830	2830	2830	0
489	20241030	121300	73945035	2830	2830	2830	2830	0
490	20241030	121200	73945035	2830	2830	2830	2830	0
491	20241030	121100	73945035	2830	2830	2830	2830	0
492	20241030	121000	73945035	2830	2830	2830	2830	1
493	20241030	120900	73942205	2835	2835	2835	2835	2
494	20241030	120800	73936535	2830	2830	2830	2830	0
495	20241030	120700	73936535	2830	2830	2830	2830	0
496	20241030	120600	73936535	2830	2830	2830	2830	2
497	20241030	120500	73930875	2830	2830	2830	2830	0
498	20241030	120400	73930875	2830	2830	2830	2830	212
499	20241030	120300	73330915	2830	2830	2830	2830	0
500	20241030	120200	73330915	2830	2830	2830	2830	85
501	20241030	120100	73090365	2850	2850	2850	2850	0
502	20241030	120000	73090365	2850	2850	2850	2850	0
503	20241030	115900	73090365	2850	2850	2850	2850	1
504	20241030	115800	73087515	2830	2830	2830	2830	0
505	20241030	115700	73087515	2830	2830	2830	2830	0
506	20241030	115600	73087515	2830	2830	2830	2830	0
507	20241030	115500	73087515	2830	2830	2830	2830	1
508	20241030	115400	73084685	2830	2830	2830	2830	0
509	20241030	115300	73084685	2830	2830	2830	2830	75
510	20241030	115200	72872435	2830	2830	2830	2830	50
511	20241030	115100	72730935	2830	2830	2830	2830	0
512	20241030	115000	72730935	2830	2830	2830	2830	0
513	20241030	114900	72730935	2830	2830	2830	2830	0
514	20241030	114800	72730935	2830	2830	2830	2830	0
515	20241030	114700	72730935	2830	2830	2830	2830	21
516	20241030	114600	72671505	2830	2830	2830	2830	0
517	20241030	114500	72671505	2830	2830	2830	2830	0
518	20241030	114400	72671505	2830	2830	2830	2830	0
519	20241030	114300	72671505	2830	2830	2830	2830	82
520	20241030	114200	72439445	2850	2850	2850	2850	0
521	20241030	114100	72439445	2850	2850	2850	2850	0
522	20241030	114000	72439445	2850	2850	2850	2850	0
523	20241030	113900	72439445	2850	2850	2850	2850	0
524	20241030	113800	72439445	2850	2850	2850	2850	0
525	20241030	113700	72439445	2850	2850	2850	2850	0
526	20241030	113600	72439445	2850	2850	2850	2850	2
527	20241030	113500	72433745	2830	2830	2830	2830	0
528	20241030	113400	72433745	2830	2830	2830	2830	0
529	20241030	113300	72433745	2830	2840	2840	2830	1497
530	20241030	113200	68195435	2860	2855	2860	2855	2
531	20241030	113100	68189720	2840	2845	2845	2840	1450
532	20241030	113000	64070470	2850	2855	2855	2850	53
533	20241030	112900	63919205	2860	2855	2860	2855	2
534	20241030	112800	63913490	2860	2850	2860	2850	315
535	20241030	112700	63014270	2850	2850	2850	2850	0
536	20241030	112600	63014270	2850	2850	2850	2850	0
537	20241030	112500	63014270	2850	2850	2850	2850	0
538	20241030	112400	63014270	2850	2850	2850	2850	0
539	20241030	112300	63014270	2850	2850	2850	2850	500
540	20241030	112200	61589270	2850	2850	2850	2850	0
541	20241030	112100	61589270	2850	2850	2850	2850	0
542	20241030	112000	61589270	2850	2850	2850	2850	0
543	20241030	111900	61589270	2850	2850	2850	2850	10
544	20241030	111800	61560770	2850	2850	2850	2850	0
545	20241030	111700	61560770	2850	2850	2850	2850	0
546	20241030	111600	61560770	2850	2850	2850	2850	0
547	20241030	111500	61560770	2850	2850	2850	2850	236
548	20241030	111400	60888170	2850	2850	2850	2850	1
549	20241030	111300	60885320	2845	2845	2845	2845	0
550	20241030	111200	60885320	2845	2845	2845	2845	1
551	20241030	111100	60882475	2850	2850	2850	2850	0
552	20241030	111000	60882475	2850	2850	2850	2850	0
553	20241030	110900	60882475	2850	2850	2850	2850	0
554	20241030	110800	60882475	2850	2850	2850	2850	0
555	20241030	110700	60882475	2850	2850	2850	2850	0
556	20241030	110600	60882475	2850	2850	2850	2850	0
557	20241030	110500	60882475	2850	2850	2850	2850	0
558	20241030	110400	60882475	2850	2850	2850	2850	1
559	20241030	110300	60879625	2845	2845	2845	2845	7
560	20241030	110200	60859710	2840	2835	2840	2830	489
561	20241030	110100	59473035	2845	2845	2845	2845	0
562	20241030	110000	59473035	2845	2845	2845	2845	0
563	20241030	105900	59473035	2845	2845	2845	2845	1
564	20241030	105800	59470190	2830	2830	2830	2830	49
565	20241030	105700	59331520	2840	2840	2840	2840	1
566	20241030	105600	59328680	2830	2830	2830	2830	0
567	20241030	105500	59328680	2830	2830	2830	2830	0
568	20241030	105400	59328680	2830	2830	2830	2830	0
569	20241030	105300	59328680	2830	2830	2830	2830	0
570	20241030	105200	59328680	2830	2830	2830	2830	0
571	20241030	105100	59328680	2830	2830	2830	2830	10
572	20241030	105000	59300380	2830	2830	2830	2830	71
573	20241030	104900	59099450	2845	2845	2845	2845	1
574	20241030	104800	59096605	2835	2835	2835	2835	179
575	20241030	104700	58589140	2840	2840	2840	2840	0
576	20241030	104600	58589140	2840	2840	2840	2840	25
577	20241030	104500	58518140	2850	2845	2850	2845	2
578	20241030	104400	58512445	2840	2840	2840	2840	0
579	20241030	104300	58512445	2840	2840	2840	2840	0
580	20241030	104200	58512445	2840	2840	2840	2840	200
581	20241030	104100	57944445	2840	2840	2840	2840	0
582	20241030	104000	57944445	2840	2840	2840	2840	18
583	20241030	103900	57893325	2840	2840	2840	2840	20
584	20241030	103800	57836525	2840	2840	2840	2840	26
585	20241030	103700	57762685	2840	2840	2840	2840	0
586	20241030	103600	57762685	2840	2850	2850	2840	1200
587	20241030	103500	54351095	2855	2855	2855	2855	52
588	20241030	103400	54202635	2860	2860	2860	2860	0
589	20241030	103300	54202635	2860	2860	2860	2860	0
590	20241030	103200	54202635	2860	2855	2860	2855	131
591	20241030	103100	53828625	2860	2860	2860	2860	0
592	20241030	103000	53828625	2860	2860	2860	2860	50
593	20241030	102900	53685625	2860	2860	2860	2860	3
594	20241030	102800	53677045	2870	2870	2870	2870	0
595	20241030	102700	53677045	2870	2870	2870	2870	0
596	20241030	102600	53677045	2870	2870	2870	2870	0
597	20241030	102500	53677045	2870	2870	2870	2870	1282
598	20241030	102400	49997705	2870	2870	2870	2870	0
599	20241030	102300	49997705	2870	2865	2870	2865	2
600	20241030	102200	49991970	2870	2870	2870	2870	0
601	20241030	102100	49991970	2870	2870	2870	2870	0
602	20241030	102000	49991970	2870	2855	2870	2855	2
603	20241030	101900	49986245	2870	2870	2870	2870	0
604	20241030	101800	49986245	2870	2865	2870	2865	148
605	20241030	101700	49561705	2865	2865	2870	2865	110
606	20241030	101600	49246550	2865	2860	2870	2860	958
607	20241030	101500	46501380	2860	2860	2860	2860	13
608	20241030	101400	46464200	2860	2860	2860	2860	83
609	20241030	101300	46226820	2850	2855	2860	2850	22
610	20241030	101200	46164005	2855	2855	2860	2855	8
611	20241030	101100	46141160	2850	2850	2850	2850	0
612	20241030	101000	46141160	2850	2850	2850	2850	40
613	20241030	100900	46027160	2850	2850	2850	2850	54
614	20241030	100800	45873260	2845	2845	2845	2845	218
615	20241030	100700	45253050	2845	2845	2845	2845	1000
616	20241030	100600	42408050	2845	2845	2845	2845	0
617	20241030	100500	42408050	2845	2845	2845	2845	157
618	20241030	100400	41961385	2850	2850	2850	2850	1
619	20241030	100300	41958535	2845	2845	2845	2845	5
620	20241030	100200	41944310	2845	2845	2845	2845	0
621	20241030	100100	41944310	2845	2845	2845	2845	0
622	20241030	100000	41944310	2845	2845	2845	2845	0
623	20241030	095900	41944310	2845	2845	2845	2845	0
624	20241030	095800	41944310	2845	2845	2845	2845	339
625	20241030	095700	40979855	2845	2845	2845	2845	0
626	20241030	095600	40979855	2845	2845	2845	2845	0
627	20241030	095500	40979855	2845	2845	2845	2845	0
628	20241030	095400	40979855	2845	2845	2845	2845	0
629	20241030	095300	40979855	2845	2845	2845	2845	336
630	20241030	095200	40023935	2845	2845	2845	2845	1719
631	20241030	095100	35133380	2850	2850	2850	2850	224
632	20241030	095000	34494980	2860	2860	2860	2860	2
633	20241030	094900	34489260	2865	2865	2865	2865	4
634	20241030	094800	34477800	2865	2850	2865	2850	1807
635	20241030	094700	29324935	2850	2835	2850	2835	146
636	20241030	094600	28910660	2835	2835	2835	2835	405
637	20241030	094500	27762485	2825	2825	2825	2825	94
638	20241030	094400	27496935	2830	2830	2830	2830	0
639	20241030	094300	27496935	2830	2830	2830	2830	0
640	20241030	094200	27496935	2830	2830	2835	2830	302
641	20241030	094100	26642265	2830	2830	2830	2830	2
642	20241030	094000	26636605	2815	2815	2815	2815	0
643	20241030	093900	26636605	2815	2815	2815	2815	88
644	20241030	093800	26388885	2830	2830	2830	2830	0
645	20241030	093700	26388885	2830	2830	2830	2830	0
646	20241030	093600	26388885	2830	2830	2830	2830	0
647	20241030	093500	26388885	2830	2830	2830	2830	0
648	20241030	093400	26388885	2830	2830	2830	2830	0
649	20241030	093300	26388885	2830	2830	2830	2830	0
650	20241030	093200	26388885	2830	2830	2830	2830	1000
651	20241030	093100	23558885	2825	2820	2825	2820	340
652	20241030	093000	22598800	2815	2815	2815	2815	0
653	20241030	092900	22598800	2815	2815	2815	2815	0
654	20241030	092800	22598800	2815	2815	2815	2815	0
655	20241030	092700	22598800	2815	2815	2815	2815	174
656	20241030	092600	22108990	2815	2815	2815	2815	1116
657	20241030	092500	18967450	2815	2815	2815	2815	0
658	20241030	092400	18967450	2815	2815	2815	2815	0
659	20241030	092300	18967450	2815	2815	2815	2815	1233
660	20241030	092200	15496555	2815	2815	2815	2815	1000
661	20241030	092100	12681555	2815	2815	2815	2815	36
662	20241030	092000	12580215	2805	2805	2805	2805	1
663	20241030	091900	12577410	2815	2815	2815	2815	0
664	20241030	091800	12577410	2815	2815	2815	2815	1
665	20241030	091700	12574595	2810	2810	2810	2810	0
666	20241030	091600	12574595	2810	2815	2815	2790	1087
667	20241030	091500	9539505	2810	2810	2810	2810	0
668	20241030	091400	9539505	2810	2810	2810	2810	5
669	20241030	091300	9525455	2810	2790	2810	2790	957
670	20241030	091200	6855405	2805	2805	2805	2805	10
671	20241030	091100	6827355	2785	2785	2785	2785	0
672	20241030	091000	6827355	2785	2800	2800	2785	1393
673	20241030	090900	2947285	2820	2820	2820	2820	1
674	20241030	090800	2944465	2805	2805	2805	2805	0
675	20241030	090700	2944465	2805	2810	2810	2805	921
676	20241030	090600	360650	2810	2820	2820	2810	71
677	20241030	090500	160920	2820	2820	2820	2820	25
678	20241030	090400	90420	2825	2825	2825	2825	1
679	20241030	090300	87595	2825	2825	2825	2825	0
680	20241030	090200	87595	2825	2825	2825	2825	0
681	20241030	090100	87595	2825	2825	2825	2825	0
682	20241030	090000	87595	2825	2830	2830	2825	31