KissMeData/246250/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205800	448360005	2945	2945	2945	2945	7018
3	20241030	205700	448360005	2945	2945	2945	2945	0
4	20241030	205600	448360005	2945	2945	2945	2945	0
5	20241030	205500	448360005	2945	2945	2945	2945	0
6	20241030	205400	448360005	2945	2945	2945	2945	0
7	20241030	205300	448360005	2945	2945	2945	2945	0
8	20241030	205200	448360005	2945	2945	2945	2945	0
9	20241030	205100	448360005	2945	2945	2945	2945	0
10	20241030	205000	448360005	2945	2945	2945	2945	0
11	20241030	204900	448360005	2945	2945	2945	2945	0
12	20241030	204800	448360005	2945	2945	2945	2945	0
13	20241030	204700	448360005	2945	2945	2945	2945	0
14	20241030	204600	448360005	2945	2945	2945	2945	0
15	20241030	204500	448360005	2945	2945	2945	2945	0
16	20241030	204400	448360005	2945	2945	2945	2945	0
17	20241030	204300	448360005	2945	2945	2945	2945	0
18	20241030	204200	448360005	2945	2945	2945	2945	0
19	20241030	204100	448360005	2945	2945	2945	2945	0
20	20241030	204000	448360005	2945	2945	2945	2945	0
21	20241030	203900	448360005	2945	2945	2945	2945	0
22	20241030	203800	448360005	2945	2945	2945	2945	0
23	20241030	203700	448360005	2945	2945	2945	2945	0
24	20241030	203600	448360005	2945	2945	2945	2945	0
25	20241030	203500	448360005	2945	2945	2945	2945	0
26	20241030	203400	448360005	2945	2945	2945	2945	0
27	20241030	203300	448360005	2945	2945	2945	2945	0
28	20241030	203200	448360005	2945	2945	2945	2945	0
29	20241030	203100	448360005	2945	2945	2945	2945	0
30	20241030	203000	448360005	2945	2945	2945	2945	0
31	20241030	202900	448360005	2945	2945	2945	2945	0
32	20241030	202800	448360005	2945	2945	2945	2945	7018
33	20241030	202700	448360005	2945	2945	2945	2945	0
34	20241030	202600	448360005	2945	2945	2945	2945	0
35	20241030	202500	448360005	2945	2945	2945	2945	0
36	20241030	202400	448360005	2945	2945	2945	2945	0
37	20241030	202300	448360005	2945	2945	2945	2945	0
38	20241030	202200	448360005	2945	2945	2945	2945	0
39	20241030	202100	448360005	2945	2945	2945	2945	0
40	20241030	202000	448360005	2945	2945	2945	2945	0
41	20241030	201900	448360005	2945	2945	2945	2945	0
42	20241030	201800	448360005	2945	2945	2945	2945	0
43	20241030	201700	448360005	2945	2945	2945	2945	0
44	20241030	201600	448360005	2945	2945	2945	2945	0
45	20241030	201500	448360005	2945	2945	2945	2945	0
46	20241030	201400	448360005	2945	2945	2945	2945	0
47	20241030	201300	448360005	2945	2945	2945	2945	0
48	20241030	201200	448360005	2945	2945	2945	2945	0
49	20241030	201100	448360005	2945	2945	2945	2945	0
50	20241030	201000	448360005	2945	2945	2945	2945	0
51	20241030	200900	448360005	2945	2945	2945	2945	0
52	20241030	200800	448360005	2945	2945	2945	2945	0
53	20241030	200700	448360005	2945	2945	2945	2945	0
54	20241030	200600	448360005	2945	2945	2945	2945	0
55	20241030	200500	448360005	2945	2945	2945	2945	0
56	20241030	200400	448360005	2945	2945	2945	2945	0
57	20241030	200300	448360005	2945	2945	2945	2945	0
58	20241030	200200	448360005	2945	2945	2945	2945	0
59	20241030	200100	448360005	2945	2945	2945	2945	0
60	20241030	200000	448360005	2945	2945	2945	2945	0
61	20241030	195900	448360005	2945	2945	2945	2945	0
62	20241030	195800	448360005	2945	2945	2945	2945	7018
63	20241030	195700	448360005	2945	2945	2945	2945	0
64	20241030	195600	448360005	2945	2945	2945	2945	0
65	20241030	195500	448360005	2945	2945	2945	2945	0
66	20241030	195400	448360005	2945	2945	2945	2945	0
67	20241030	195300	448360005	2945	2945	2945	2945	0
68	20241030	195200	448360005	2945	2945	2945	2945	0
69	20241030	195100	448360005	2945	2945	2945	2945	0
70	20241030	195000	448360005	2945	2945	2945	2945	0
71	20241030	194900	448360005	2945	2945	2945	2945	0
72	20241030	194800	448360005	2945	2945	2945	2945	0
73	20241030	194700	448360005	2945	2945	2945	2945	0
74	20241030	194600	448360005	2945	2945	2945	2945	0
75	20241030	194500	448360005	2945	2945	2945	2945	0
76	20241030	194400	448360005	2945	2945	2945	2945	0
77	20241030	194300	448360005	2945	2945	2945	2945	0
78	20241030	194200	448360005	2945	2945	2945	2945	0
79	20241030	194100	448360005	2945	2945	2945	2945	0
80	20241030	194000	448360005	2945	2945	2945	2945	0
81	20241030	193900	448360005	2945	2945	2945	2945	0
82	20241030	193800	448360005	2945	2945	2945	2945	0
83	20241030	193700	448360005	2945	2945	2945	2945	0
84	20241030	193600	448360005	2945	2945	2945	2945	0
85	20241030	193500	448360005	2945	2945	2945	2945	0
86	20241030	193400	448360005	2945	2945	2945	2945	0
87	20241030	193300	448360005	2945	2945	2945	2945	0
88	20241030	193200	448360005	2945	2945	2945	2945	0
89	20241030	193100	448360005	2945	2945	2945	2945	0
90	20241030	193000	448360005	2945	2945	2945	2945	0
91	20241030	192900	448360005	2945	2945	2945	2945	0
92	20241030	192800	448360005	2945	2945	2945	2945	7018
93	20241030	192700	448360005	2945	2945	2945	2945	0
94	20241030	192600	448360005	2945	2945	2945	2945	0
95	20241030	192500	448360005	2945	2945	2945	2945	0
96	20241030	192400	448360005	2945	2945	2945	2945	0
97	20241030	192300	448360005	2945	2945	2945	2945	0
98	20241030	192200	448360005	2945	2945	2945	2945	0
99	20241030	192100	448360005	2945	2945	2945	2945	0
100	20241030	192000	448360005	2945	2945	2945	2945	0
101	20241030	191900	448360005	2945	2945	2945	2945	0
102	20241030	191800	448360005	2945	2945	2945	2945	0
103	20241030	191700	448360005	2945	2945	2945	2945	0
104	20241030	191600	448360005	2945	2945	2945	2945	0
105	20241030	191500	448360005	2945	2945	2945	2945	0
106	20241030	191400	448360005	2945	2945	2945	2945	0
107	20241030	191300	448360005	2945	2945	2945	2945	0
108	20241030	191200	448360005	2945	2945	2945	2945	0
109	20241030	191100	448360005	2945	2945	2945	2945	0
110	20241030	191000	448360005	2945	2945	2945	2945	0
111	20241030	190900	448360005	2945	2945	2945	2945	0
112	20241030	190800	448360005	2945	2945	2945	2945	0
113	20241030	190700	448360005	2945	2945	2945	2945	0
114	20241030	190600	448360005	2945	2945	2945	2945	0
115	20241030	190500	448360005	2945	2945	2945	2945	0
116	20241030	190400	448360005	2945	2945	2945	2945	0
117	20241030	190300	448360005	2945	2945	2945	2945	0
118	20241030	190200	448360005	2945	2945	2945	2945	0
119	20241030	190100	448360005	2945	2945	2945	2945	0
120	20241030	190000	448360005	2945	2945	2945	2945	0
121	20241030	185900	448360005	2945	2945	2945	2945	0
122	20241030	185800	448360005	2945	2945	2945	2945	7018
123	20241030	185700	448360005	2945	2945	2945	2945	0
124	20241030	185600	448360005	2945	2945	2945	2945	0
125	20241030	185500	448360005	2945	2945	2945	2945	0
126	20241030	185400	448360005	2945	2945	2945	2945	0
127	20241030	185300	448360005	2945	2945	2945	2945	0
128	20241030	185200	448360005	2945	2945	2945	2945	0
129	20241030	185100	448360005	2945	2945	2945	2945	0
130	20241030	185000	448360005	2945	2945	2945	2945	0
131	20241030	184900	448360005	2945	2945	2945	2945	0
132	20241030	184800	448360005	2945	2945	2945	2945	0
133	20241030	184700	448360005	2945	2945	2945	2945	0
134	20241030	184600	448360005	2945	2945	2945	2945	0
135	20241030	184500	448360005	2945	2945	2945	2945	0
136	20241030	184400	448360005	2945	2945	2945	2945	0
137	20241030	184300	448360005	2945	2945	2945	2945	0
138	20241030	184200	448360005	2945	2945	2945	2945	0
139	20241030	184100	448360005	2945	2945	2945	2945	0
140	20241030	184000	448360005	2945	2945	2945	2945	0
141	20241030	183900	448360005	2945	2945	2945	2945	0
142	20241030	183800	448360005	2945	2945	2945	2945	0
143	20241030	183700	448360005	2945	2945	2945	2945	0
144	20241030	183600	448360005	2945	2945	2945	2945	0
145	20241030	183500	448360005	2945	2945	2945	2945	0
146	20241030	183400	448360005	2945	2945	2945	2945	0
147	20241030	183300	448360005	2945	2945	2945	2945	0
148	20241030	183200	448360005	2945	2945	2945	2945	0
149	20241030	183100	448360005	2945	2945	2945	2945	0
150	20241030	183000	448360005	2945	2945	2945	2945	0
151	20241030	182900	448360005	2945	2945	2945	2945	0
152	20241030	182800	448360005	2945	2945	2945	2945	7018
153	20241030	182700	448360005	2945	2945	2945	2945	0
154	20241030	182600	448360005	2945	2945	2945	2945	0
155	20241030	182500	448360005	2945	2945	2945	2945	0
156	20241030	182400	448360005	2945	2945	2945	2945	0
157	20241030	182300	448360005	2945	2945	2945	2945	0
158	20241030	182200	448360005	2945	2945	2945	2945	0
159	20241030	182100	448360005	2945	2945	2945	2945	0
160	20241030	182000	448360005	2945	2945	2945	2945	0
161	20241030	181900	448360005	2945	2945	2945	2945	0
162	20241030	181800	448360005	2945	2945	2945	2945	0
163	20241030	181700	448360005	2945	2945	2945	2945	0
164	20241030	181600	448360005	2945	2945	2945	2945	0
165	20241030	181500	448360005	2945	2945	2945	2945	0
166	20241030	181400	448360005	2945	2945	2945	2945	0
167	20241030	181300	448360005	2945	2945	2945	2945	0
168	20241030	181200	448360005	2945	2945	2945	2945	0
169	20241030	181100	448360005	2945	2945	2945	2945	0
170	20241030	181000	448360005	2945	2945	2945	2945	0
171	20241030	180900	448360005	2945	2945	2945	2945	0
172	20241030	180800	448360005	2945	2945	2945	2945	0
173	20241030	180700	448360005	2945	2945	2945	2945	0
174	20241030	180600	448360005	2945	2945	2945	2945	0
175	20241030	180500	448360005	2945	2945	2945	2945	0
176	20241030	180400	448360005	2945	2945	2945	2945	0
177	20241030	180300	448360005	2945	2945	2945	2945	0
178	20241030	180200	448360005	2945	2945	2945	2945	0
179	20241030	180100	448360005	2945	2945	2945	2945	0
180	20241030	180000	448360005	2945	2945	2945	2945	0
181	20241030	175900	448360005	2945	2945	2945	2945	0
182	20241030	175800	448360005	2945	2945	2945	2945	7018
183	20241030	175700	448360005	2945	2945	2945	2945	0
184	20241030	175600	448360005	2945	2945	2945	2945	0
185	20241030	175500	448360005	2945	2945	2945	2945	0
186	20241030	175400	448360005	2945	2945	2945	2945	0
187	20241030	175300	448360005	2945	2945	2945	2945	0
188	20241030	175200	448360005	2945	2945	2945	2945	0
189	20241030	175100	448360005	2945	2945	2945	2945	0
190	20241030	175000	448360005	2945	2945	2945	2945	0
191	20241030	174900	448360005	2945	2945	2945	2945	0
192	20241030	174800	448360005	2945	2945	2945	2945	0
193	20241030	174700	448360005	2945	2945	2945	2945	0
194	20241030	174600	448360005	2945	2945	2945	2945	0
195	20241030	174500	448360005	2945	2945	2945	2945	0
196	20241030	174400	448360005	2945	2945	2945	2945	0
197	20241030	174300	448360005	2945	2945	2945	2945	0
198	20241030	174200	448360005	2945	2945	2945	2945	0
199	20241030	174100	448360005	2945	2945	2945	2945	0
200	20241030	174000	448360005	2945	2945	2945	2945	0
201	20241030	173900	448360005	2945	2945	2945	2945	0
202	20241030	173800	448360005	2945	2945	2945	2945	0
203	20241030	173700	448360005	2945	2945	2945	2945	0
204	20241030	173600	448360005	2945	2945	2945	2945	0
205	20241030	173500	448360005	2945	2945	2945	2945	0
206	20241030	173400	448360005	2945	2945	2945	2945	0
207	20241030	173300	448360005	2945	2945	2945	2945	0
208	20241030	173200	448360005	2945	2945	2945	2945	0
209	20241030	173100	448360005	2945	2945	2945	2945	0
210	20241030	173000	448360005	2945	2945	2945	2945	0
211	20241030	172900	448360005	2945	2945	2945	2945	0
212	20241030	172800	448360005	2945	2945	2945	2945	7018
213	20241030	172700	448360005	2945	2945	2945	2945	0
214	20241030	172600	448360005	2945	2945	2945	2945	0
215	20241030	172500	448360005	2945	2945	2945	2945	0
216	20241030	172400	448360005	2945	2945	2945	2945	0
217	20241030	172300	448360005	2945	2945	2945	2945	0
218	20241030	172200	448360005	2945	2945	2945	2945	0
219	20241030	172100	448360005	2945	2945	2945	2945	0
220	20241030	172000	448360005	2945	2945	2945	2945	0
221	20241030	171900	448360005	2945	2945	2945	2945	0
222	20241030	171800	448360005	2945	2945	2945	2945	0
223	20241030	171700	448360005	2945	2945	2945	2945	0
224	20241030	171600	448360005	2945	2945	2945	2945	0
225	20241030	171500	448360005	2945	2945	2945	2945	0
226	20241030	171400	448360005	2945	2945	2945	2945	0
227	20241030	171300	448360005	2945	2945	2945	2945	0
228	20241030	171200	448360005	2945	2945	2945	2945	0
229	20241030	171100	448360005	2945	2945	2945	2945	0
230	20241030	171000	448360005	2945	2945	2945	2945	0
231	20241030	170900	448360005	2945	2945	2945	2945	0
232	20241030	170800	448360005	2945	2945	2945	2945	0
233	20241030	170700	448360005	2945	2945	2945	2945	0
234	20241030	170600	448360005	2945	2945	2945	2945	0
235	20241030	170500	448360005	2945	2945	2945	2945	0
236	20241030	170400	448360005	2945	2945	2945	2945	0
237	20241030	170300	448360005	2945	2945	2945	2945	0
238	20241030	170200	448360005	2945	2945	2945	2945	0
239	20241030	170100	448360005	2945	2945	2945	2945	0
240	20241030	170000	448360005	2945	2945	2945	2945	0
241	20241030	165900	448360005	2945	2945	2945	2945	0
242	20241030	165800	448360005	2945	2945	2945	2945	7018
243	20241030	165700	448360005	2945	2945	2945	2945	0
244	20241030	165600	448360005	2945	2945	2945	2945	0
245	20241030	165500	448360005	2945	2945	2945	2945	0
246	20241030	165400	448360005	2945	2945	2945	2945	0
247	20241030	165300	448360005	2945	2945	2945	2945	0
248	20241030	165200	448360005	2945	2945	2945	2945	0
249	20241030	165100	448360005	2945	2945	2945	2945	0
250	20241030	165000	448360005	2945	2945	2945	2945	0
251	20241030	164900	448360005	2945	2945	2945	2945	0
252	20241030	164800	448360005	2945	2945	2945	2945	0
253	20241030	164700	448360005	2945	2945	2945	2945	0
254	20241030	164600	448360005	2945	2945	2945	2945	0
255	20241030	164500	448360005	2945	2945	2945	2945	0
256	20241030	164400	448360005	2945	2945	2945	2945	0
257	20241030	164300	448360005	2945	2945	2945	2945	0
258	20241030	164200	448360005	2945	2945	2945	2945	0
259	20241030	164100	448360005	2945	2945	2945	2945	0
260	20241030	164000	448360005	2945	2945	2945	2945	0
261	20241030	163900	448360005	2945	2945	2945	2945	0
262	20241030	163800	448360005	2945	2945	2945	2945	0
263	20241030	163700	448360005	2945	2945	2945	2945	0
264	20241030	163600	448360005	2945	2945	2945	2945	0
265	20241030	163500	448360005	2945	2945	2945	2945	0
266	20241030	163400	448360005	2945	2945	2945	2945	0
267	20241030	163300	448360005	2945	2945	2945	2945	0
268	20241030	163200	448360005	2945	2945	2945	2945	0
269	20241030	163100	448360005	2945	2945	2945	2945	0
270	20241030	163000	448360005	2945	2945	2945	2945	0
271	20241030	162900	448360005	2945	2945	2945	2945	0
272	20241030	162800	448360005	2945	2945	2945	2945	7018
273	20241030	162700	448360005	2945	2945	2945	2945	0
274	20241030	162600	448360005	2945	2945	2945	2945	0
275	20241030	162500	448360005	2945	2945	2945	2945	0
276	20241030	162400	448360005	2945	2945	2945	2945	0
277	20241030	162300	448360005	2945	2945	2945	2945	0
278	20241030	162200	448360005	2945	2945	2945	2945	0
279	20241030	162100	448360005	2945	2945	2945	2945	0
280	20241030	162000	448360005	2945	2945	2945	2945	0
281	20241030	161900	448360005	2945	2945	2945	2945	0
282	20241030	161800	448360005	2945	2945	2945	2945	0
283	20241030	161700	448360005	2945	2945	2945	2945	0
284	20241030	161600	448360005	2945	2945	2945	2945	0
285	20241030	161500	448360005	2945	2945	2945	2945	0
286	20241030	161400	448360005	2945	2945	2945	2945	0
287	20241030	161300	448360005	2945	2945	2945	2945	0
288	20241030	161200	448360005	2945	2945	2945	2945	0
289	20241030	161100	448360005	2945	2945	2945	2945	0
290	20241030	161000	448360005	2945	2945	2945	2945	0
291	20241030	160900	448360005	2945	2945	2945	2945	0
292	20241030	160800	448360005	2945	2945	2945	2945	0
293	20241030	160700	448360005	2945	2945	2945	2945	0
294	20241030	160600	448360005	2945	2945	2945	2945	0
295	20241030	160500	448360005	2945	2945	2945	2945	0
296	20241030	160400	448360005	2945	2945	2945	2945	0
297	20241030	160300	448360005	2945	2945	2945	2945	0
298	20241030	160200	448360005	2945	2945	2945	2945	0
299	20241030	160100	448360005	2945	2945	2945	2945	0
300	20241030	160000	448360005	2945	2945	2945	2945	0
301	20241030	155900	448360005	2945	2945	2945	2945	0
302	20241030	155800	448360005	2945	2945	2945	2945	7018
303	20241030	155700	448360005	2945	2945	2945	2945	0
304	20241030	155600	448360005	2945	2945	2945	2945	0
305	20241030	155500	448360005	2945	2945	2945	2945	0
306	20241030	155400	448360005	2945	2945	2945	2945	0
307	20241030	155300	448360005	2945	2945	2945	2945	0
308	20241030	155200	448360005	2945	2945	2945	2945	0
309	20241030	155100	448360005	2945	2945	2945	2945	0
310	20241030	155000	448360005	2945	2945	2945	2945	0
311	20241030	154900	448360005	2945	2945	2945	2945	0
312	20241030	154800	448360005	2945	2945	2945	2945	0
313	20241030	154700	448360005	2945	2945	2945	2945	0
314	20241030	154600	448360005	2945	2945	2945	2945	0
315	20241030	154500	448360005	2945	2945	2945	2945	0
316	20241030	154400	448360005	2945	2945	2945	2945	0
317	20241030	154300	448360005	2945	2945	2945	2945	0
318	20241030	154200	448360005	2945	2945	2945	2945	0
319	20241030	154100	448360005	2945	2945	2945	2945	0
320	20241030	154000	448360005	2945	2945	2945	2945	0
321	20241030	153900	448360005	2945	2945	2945	2945	0
322	20241030	153800	448360005	2945	2945	2945	2945	0
323	20241030	153700	448360005	2945	2945	2945	2945	0
324	20241030	153600	448360005	2945	2945	2945	2945	0
325	20241030	153500	448360005	2945	2945	2945	2945	0
326	20241030	153400	448360005	2945	2945	2945	2945	0
327	20241030	153300	448360005	2945	2945	2945	2945	0
328	20241030	153200	448360005	2945	2945	2945	2945	0
329	20241030	153100	448360005	2945	2945	2945	2945	0
330	20241030	153000	448360005	2945	2945	2945	2945	7018
331	20241030	152900	427691995	2940	2940	2940	2940	0
332	20241030	152800	427691995	2940	2940	2940	2940	0
333	20241030	152700	427691995	2940	2940	2940	2940	0
334	20241030	152600	427691995	2940	2940	2940	2940	0
335	20241030	152500	427691995	2940	2940	2940	2940	0
336	20241030	152400	427691995	2940	2940	2940	2940	0
337	20241030	152300	427691995	2940	2940	2940	2940	0
338	20241030	152200	427691995	2940	2940	2940	2940	0
339	20241030	152100	427691995	2940	2940	2940	2940	0
340	20241030	152000	427691995	2940	2940	2940	2940	0
341	20241030	151900	427691995	2940	2925	2940	2925	862
342	20241030	151800	425166215	2920	2920	2920	2920	694
343	20241030	151700	423139735	2920	2920	2920	2920	9
344	20241030	151600	423113455	2920	2920	2920	2910	350
345	20241030	151500	422094895	2920	2920	2920	2905	454
346	20241030	151400	420775060	2920	2910	2920	2910	351
347	20241030	151300	419753640	2920	2910	2920	2910	811
348	20241030	151200	417390430	2910	2910	2910	2900	5380
349	20241030	151100	401768920	2910	2915	2915	2905	2085
350	20241030	151000	395711150	2915	2915	2915	2915	6
351	20241030	150900	395693660	2915	2915	2915	2905	2207
352	20241030	150800	389274565	2915	2920	2920	2915	107
353	20241030	150700	388962240	2920	2915	2920	2915	332
354	20241030	150600	387994455	2915	2930	2930	2915	16161
355	20241030	150500	340658930	2935	2935	2935	2935	6
356	20241030	150400	340641320	2935	2935	2935	2935	1433
357	20241030	150300	336435465	2935	2940	2940	2935	1308
358	20241030	150200	332596235	2940	2940	2940	2940	0
359	20241030	150100	332596235	2940	2940	2940	2940	6
360	20241030	150000	332578595	2940	2935	2940	2935	10
361	20241030	145900	332549240	2940	2940	2940	2940	0
362	20241030	145800	332549240	2940	2940	2940	2940	0
363	20241030	145700	332549240	2940	2940	2940	2940	1
364	20241030	145600	332546300	2935	2935	2935	2935	1761
365	20241030	145500	327377765	2940	2935	2940	2935	403
366	20241030	145400	326194945	2940	2940	2940	2940	50
367	20241030	145300	326047945	2940	2940	2940	2940	1338
368	20241030	145200	322114225	2950	2945	2950	2945	306
369	20241030	145100	321213050	2950	2945	2950	2945	101
370	20241030	145000	320915600	2950	2950	2950	2950	1
371	20241030	144900	320912650	2940	2945	2945	2940	3331
372	20241030	144800	311108300	2950	2950	2950	2950	0
373	20241030	144700	311108300	2950	2950	2950	2950	0
374	20241030	144600	311108300	2950	2950	2950	2950	33
375	20241030	144500	311010950	2950	2950	2950	2950	403
376	20241030	144400	309822100	2950	2950	2950	2950	67
377	20241030	144300	309624450	2950	2950	2950	2950	0
378	20241030	144200	309624450	2950	2950	2950	2950	5
379	20241030	144100	309609700	2950	2950	2950	2950	0
380	20241030	144000	309609700	2950	2950	2950	2950	100
381	20241030	143900	309314700	2950	2950	2950	2945	60
382	20241030	143800	309137720	2950	2950	2950	2950	0
383	20241030	143700	309137720	2950	2950	2950	2950	0
384	20241030	143600	309137720	2950	2950	2950	2950	2
385	20241030	143500	309131820	2950	2950	2950	2950	19
386	20241030	143400	309075770	2960	2950	2960	2950	2507
387	20241030	143300	301672475	2950	2950	2950	2950	1356
388	20241030	143200	297672275	2945	2945	2945	2945	91
389	20241030	143100	297404280	2955	2955	2955	2955	0
390	20241030	143000	297404280	2955	2945	2955	2935	6290
391	20241030	142900	278914385	2955	2950	2955	2950	2101
392	20241030	142800	272716430	2950	2950	2950	2950	200
393	20241030	142700	272126430	2950	2950	2950	2950	0
394	20241030	142600	272126430	2950	2950	2950	2950	0
395	20241030	142500	272126430	2950	2950	2950	2950	0
396	20241030	142400	272126430	2950	2950	2950	2950	0
397	20241030	142300	272126430	2950	2950	2950	2950	0
398	20241030	142200	272126430	2950	2950	2950	2950	0
399	20241030	142100	272126430	2950	2950	2950	2950	0
400	20241030	142000	272126430	2950	2950	2950	2950	0
401	20241030	141900	272126430	2950	2950	2950	2935	181
402	20241030	141800	271594670	2950	2950	2950	2950	0
403	20241030	141700	271594670	2950	2940	2950	2935	763
404	20241030	141600	269355045	2940	2940	2940	2940	1000
405	20241030	141500	266415045	2950	2945	2950	2945	103
406	20241030	141400	266111695	2950	2950	2950	2950	100
407	20241030	141300	265816695	2950	2950	2950	2950	5
408	20241030	141200	265801945	2940	2940	2945	2940	2447
409	20241030	141100	258606160	2940	2940	2940	2940	56
410	20241030	141000	258441520	2940	2940	2940	2940	67
411	20241030	140900	258244540	2940	2935	2940	2935	972
412	20241030	140800	255387560	2935	2935	2935	2930	605
413	20241030	140700	253611970	2935	2935	2935	2935	1260
414	20241030	140600	249913870	2940	2940	2940	2940	0
415	20241030	140500	249913870	2940	2940	2940	2940	0
416	20241030	140400	249913870	2940	2935	2940	2935	1146
417	20241030	140300	246550355	2940	2930	2940	2930	372
418	20241030	140200	245459530	2930	2930	2930	2930	8
419	20241030	140100	245436090	2935	2935	2935	2935	0
420	20241030	140000	245436090	2935	2935	2935	2935	0
421	20241030	135900	245436090	2935	2935	2935	2935	0
422	20241030	135800	245436090	2935	2935	2935	2935	0
423	20241030	135700	245436090	2935	2935	2935	2935	1
424	20241030	135600	245433155	2945	2945	2945	2945	0
425	20241030	135500	245433155	2945	2945	2945	2945	0
426	20241030	135400	245433155	2945	2945	2945	2945	1
427	20241030	135300	245430210	2935	2935	2935	2935	1619
428	20241030	135200	240678445	2945	2945	2945	2945	1
429	20241030	135100	240675500	2940	2940	2940	2940	4
430	20241030	135000	240663740	2945	2945	2945	2945	0
431	20241030	134900	240663740	2945	2945	2945	2945	1
432	20241030	134800	240660795	2930	2945	2945	2930	11
433	20241030	134700	240628415	2945	2945	2945	2945	1
434	20241030	134600	240625470	2935	2940	2940	2935	2
435	20241030	134500	240619595	2940	2930	2940	2930	881
436	20241030	134400	238029485	2930	2930	2930	2930	0
437	20241030	134300	238029485	2930	2930	2930	2930	0
438	20241030	134200	238029485	2930	2930	2930	2930	30
439	20241030	134100	237941585	2935	2935	2935	2935	431
440	20241030	134000	236676600	2935	2930	2935	2930	1032
441	20241030	133900	233652225	2930	2930	2930	2930	0
442	20241030	133800	233652225	2930	2930	2930	2930	0
443	20241030	133700	233652225	2930	2930	2930	2930	0
444	20241030	133600	233652225	2930	2930	2930	2930	0
445	20241030	133500	233652225	2930	2930	2930	2930	19
446	20241030	133400	233596555	2940	2940	2940	2940	0
447	20241030	133300	233596555	2940	2935	2940	2935	738
448	20241030	133200	231430520	2940	2940	2940	2940	1
449	20241030	133100	231427580	2935	2935	2935	2935	0
450	20241030	133000	231427580	2935	2935	2935	2935	524
451	20241030	132900	229889640	2940	2940	2940	2940	400
452	20241030	132800	228713640	2940	2940	2940	2940	1
453	20241030	132700	228710700	2930	2930	2930	2930	950
454	20241030	132600	225927200	2935	2930	2935	2930	1809
455	20241030	132500	220619525	2930	2930	2930	2930	353
456	20241030	132400	219585235	2935	2935	2935	2935	0
457	20241030	132300	219585235	2935	2935	2935	2935	0
458	20241030	132200	219585235	2935	2935	2935	2935	0
459	20241030	132100	219585235	2935	2935	2935	2935	1
460	20241030	132000	219582300	2930	2930	2930	2930	500
461	20241030	131900	218117300	2935	2935	2935	2935	0
462	20241030	131800	218117300	2935	2935	2935	2935	0
463	20241030	131700	218117300	2935	2935	2935	2935	0
464	20241030	131600	218117300	2935	2935	2935	2935	0
465	20241030	131500	218117300	2935	2935	2935	2935	0
466	20241030	131400	218117300	2935	2935	2935	2935	0
467	20241030	131300	218117300	2935	2935	2935	2935	0
468	20241030	131200	218117300	2935	2935	2935	2935	0
469	20241030	131100	218117300	2935	2935	2935	2935	0
470	20241030	131000	218117300	2935	2930	2935	2930	8
471	20241030	130900	218093830	2930	2925	2930	2925	59
472	20241030	130800	217921045	2930	2930	2930	2930	56
473	20241030	130700	217756965	2940	2940	2940	2940	0
474	20241030	130600	217756965	2940	2940	2940	2940	0
475	20241030	130500	217756965	2940	2940	2940	2940	0
476	20241030	130400	217756965	2940	2940	2940	2940	0
477	20241030	130300	217756965	2940	2940	2940	2940	0
478	20241030	130200	217756965	2940	2940	2940	2940	0
479	20241030	130100	217756965	2940	2940	2940	2940	0
480	20241030	130000	217756965	2940	2940	2940	2940	0
481	20241030	125900	217756965	2940	2930	2940	2930	9
482	20241030	125800	217730585	2940	2925	2940	2925	2
483	20241030	125700	217724720	2940	2940	2940	2940	2
484	20241030	125600	217718840	2925	2930	2930	2925	119
485	20241030	125500	217370515	2940	2940	2940	2940	0
486	20241030	125400	217370515	2940	2940	2940	2940	1
487	20241030	125300	217367575	2940	2930	2940	2930	101
488	20241030	125200	217071635	2940	2940	2940	2940	0
489	20241030	125100	217071635	2940	2940	2940	2940	0
490	20241030	125000	217071635	2940	2930	2940	2925	2079
491	20241030	124900	210980945	2940	2940	2940	2940	0
492	20241030	124800	210980945	2940	2940	2940	2940	0
493	20241030	124700	210980945	2940	2940	2940	2940	0
494	20241030	124600	210980945	2940	2940	2940	2940	12
495	20241030	124500	210945665	2940	2940	2940	2940	0
496	20241030	124400	210945665	2940	2940	2940	2940	0
497	20241030	124300	210945665	2940	2940	2940	2940	3
498	20241030	124200	210936845	2940	2935	2940	2935	11
499	20241030	124100	210904555	2945	2940	2945	2940	572
500	20241030	124000	209222870	2940	2930	2940	2930	23
501	20241030	123900	209155445	2940	2940	2940	2940	5
502	20241030	123800	209140745	2940	2935	2940	2935	80
503	20241030	123700	208905560	2945	2945	2945	2945	3
504	20241030	123600	208896725	2940	2940	2940	2940	207
505	20241030	123500	208288145	2945	2940	2945	2940	3
506	20241030	123400	208279320	2950	2950	2950	2950	0
507	20241030	123300	208279320	2950	2950	2950	2950	0
508	20241030	123200	208279320	2950	2945	2950	2945	4
509	20241030	123100	208267535	2950	2935	2950	2920	8159
510	20241030	123000	184286655	2935	2935	2935	2935	7
511	20241030	122900	184266110	2935	2915	2935	2915	723
512	20241030	122800	182153610	2920	2915	2920	2915	1439
513	20241030	122700	177957690	2915	2915	2915	2915	0
514	20241030	122600	177957690	2915	2910	2915	2910	101
515	20241030	122500	177663775	2910	2910	2910	2910	0
516	20241030	122400	177663775	2910	2910	2910	2910	0
517	20241030	122300	177663775	2910	2910	2910	2910	1609
518	20241030	122200	172981585	2910	2910	2910	2910	1101
519	20241030	122100	169777675	2915	2915	2915	2915	0
520	20241030	122000	169777675	2915	2915	2915	2915	0
521	20241030	121900	169777675	2915	2915	2915	2915	5
522	20241030	121800	169763100	2920	2920	2920	2920	0
523	20241030	121700	169763100	2920	2920	2920	2920	0
524	20241030	121600	169763100	2920	2920	2920	2920	0
525	20241030	121500	169763100	2920	2920	2920	2920	0
526	20241030	121400	169763100	2920	2920	2920	2920	0
527	20241030	121300	169763100	2920	2920	2920	2920	0
528	20241030	121200	169763100	2920	2920	2920	2920	0
529	20241030	121100	169763100	2920	2905	2920	2905	201
530	20241030	121000	169179180	2910	2910	2910	2910	3022
531	20241030	120900	160385160	2910	2910	2910	2910	0
532	20241030	120800	160385160	2910	2910	2910	2910	0
533	20241030	120700	160385160	2910	2910	2910	2910	0
534	20241030	120600	160385160	2910	2910	2910	2910	0
535	20241030	120500	160385160	2910	2910	2910	2910	150
536	20241030	120400	159948660	2910	2910	2910	2910	0
537	20241030	120300	159948660	2910	2910	2910	2910	332
538	20241030	120200	158982540	2920	2920	2920	2920	0
539	20241030	120100	158982540	2920	2920	2920	2920	6
540	20241030	120000	158965020	2910	2910	2910	2910	100
541	20241030	115900	158674020	2915	2915	2915	2915	1307
542	20241030	115800	154864115	2920	2920	2920	2920	0
543	20241030	115700	154864115	2920	2920	2920	2920	831
544	20241030	115600	152437595	2930	2925	2930	2925	2066
545	20241030	115500	146394540	2930	2930	2930	2930	0
546	20241030	115400	146394540	2930	2925	2930	2925	18
547	20241030	115300	146341885	2930	2930	2930	2930	0
548	20241030	115200	146341885	2930	2930	2930	2930	0
549	20241030	115100	146341885	2930	2930	2930	2930	388
550	20241030	115000	145205045	2935	2935	2935	2935	0
551	20241030	114900	145205045	2935	2935	2935	2935	0
552	20241030	114800	145205045	2935	2935	2935	2935	0
553	20241030	114700	145205045	2935	2935	2935	2935	1
554	20241030	114600	145202110	2935	2935	2935	2935	16
555	20241030	114500	145155150	2935	2935	2935	2935	1
556	20241030	114400	145152215	2930	2930	2930	2930	0
557	20241030	114300	145152215	2930	2930	2930	2930	34
558	20241030	114200	145052595	2935	2935	2935	2935	161
559	20241030	114100	144580060	2930	2930	2930	2930	1
560	20241030	114000	144577130	2940	2940	2940	2940	0
561	20241030	113900	144577130	2940	2940	2940	2940	0
562	20241030	113800	144577130	2940	2940	2940	2940	0
563	20241030	113700	144577130	2940	2940	2940	2940	0
564	20241030	113600	144577130	2940	2940	2940	2940	1
565	20241030	113500	144574190	2930	2930	2930	2930	31
566	20241030	113400	144483360	2925	2925	2925	2925	0
567	20241030	113300	144483360	2925	2925	2925	2925	12
568	20241030	113200	144448260	2935	2935	2935	2935	0
569	20241030	113100	144448260	2935	2935	2935	2935	21
570	20241030	113000	144386625	2935	2935	2935	2935	0
571	20241030	112900	144386625	2935	2935	2935	2935	0
572	20241030	112800	144386625	2935	2935	2935	2935	0
573	20241030	112700	144386625	2935	2935	2935	2935	297
574	20241030	112600	143514930	2935	2940	2940	2935	114
575	20241030	112500	143179835	2925	2925	2925	2925	0
576	20241030	112400	143179835	2925	2925	2925	2925	0
577	20241030	112300	143179835	2925	2925	2925	2925	0
578	20241030	112200	143179835	2925	2925	2925	2925	30
579	20241030	112100	143092085	2925	2925	2925	2925	0
580	20241030	112000	143092085	2925	2925	2925	2925	1
581	20241030	111900	143089160	2940	2940	2940	2940	0
582	20241030	111800	143089160	2940	2940	2940	2940	0
583	20241030	111700	143089160	2940	2940	2940	2940	0
584	20241030	111600	143089160	2940	2940	2940	2940	1
585	20241030	111500	143086220	2940	2940	2940	2940	0
586	20241030	111400	143086220	2940	2940	2940	2940	0
587	20241030	111300	143086220	2940	2940	2940	2940	0
588	20241030	111200	143086220	2940	2940	2940	2940	22
589	20241030	111100	143021540	2940	2940	2940	2940	0
590	20241030	111000	143021540	2940	2940	2940	2940	1
591	20241030	110900	143018600	2920	2935	2935	2920	3000
592	20241030	110800	134238170	2940	2940	2940	2940	10
593	20241030	110700	134208770	2940	2940	2940	2940	1
594	20241030	110600	134205830	2935	2935	2935	2935	5
595	20241030	110500	134191155	2930	2930	2930	2930	1695
596	20241030	110400	129224805	2930	2930	2930	2930	37
597	20241030	110300	129116395	2935	2935	2935	2935	0
598	20241030	110200	129116395	2935	2935	2935	2935	0
599	20241030	110100	129116395	2935	2935	2935	2935	1
600	20241030	110000	129113460	2930	2935	2935	2930	6
601	20241030	105900	129095875	2935	2935	2935	2935	0
602	20241030	105800	129095875	2935	2935	2935	2935	1
603	20241030	105700	129092940	2930	2930	2930	2930	200
604	20241030	105600	128506940	2935	2935	2935	2935	0
605	20241030	105500	128506940	2935	2940	2940	2935	1260
606	20241030	105400	124808370	2945	2940	2945	2940	247
607	20241030	105300	124082185	2940	2940	2940	2940	10
608	20241030	105200	124052785	2935	2935	2935	2935	100
609	20241030	105100	123759285	2940	2940	2940	2940	5
610	20241030	105000	123744585	2940	2935	2940	2935	135
611	20241030	104900	123348355	2935	2935	2935	2935	1
612	20241030	104800	123345420	2930	2935	2935	2930	11
613	20241030	104700	123313185	2940	2940	2940	2940	0
614	20241030	104600	123313185	2940	2940	2940	2940	0
615	20241030	104500	123313185	2940	2940	2940	2940	0
616	20241030	104400	123313185	2940	2940	2940	2940	0
617	20241030	104300	123313185	2940	2940	2940	2940	0
618	20241030	104200	123313185	2940	2940	2940	2940	1
619	20241030	104100	123310245	2940	2940	2940	2940	1
620	20241030	104000	123307305	2940	2930	2940	2930	301
621	20241030	103900	122425365	2940	2940	2940	2940	0
622	20241030	103800	122425365	2940	2940	2940	2940	0
623	20241030	103700	122425365	2940	2940	2940	2940	0
624	20241030	103600	122425365	2940	2940	2940	2940	1
625	20241030	103500	122422425	2930	2940	2940	2930	599
626	20241030	103400	120665005	2940	2940	2940	2940	0
627	20241030	103300	120665005	2940	2940	2940	2940	299
628	20241030	103200	119785945	2930	2930	2930	2930	0
629	20241030	103100	119785945	2930	2935	2935	2930	501
630	20241030	103000	118315515	2935	2935	2935	2935	0
631	20241030	102900	118315515	2935	2935	2935	2935	10
632	20241030	102800	118286165	2945	2945	2945	2945	0
633	20241030	102700	118286165	2945	2945	2945	2945	1
634	20241030	102600	118283220	2945	2945	2945	2945	0
635	20241030	102500	118283220	2945	2945	2945	2945	1
636	20241030	102400	118280275	2935	2935	2935	2935	1005
637	20241030	102300	115330600	2945	2940	2945	2940	918
638	20241030	102200	112631675	2940	2940	2940	2940	15
639	20241030	102100	112587575	2945	2945	2945	2945	0
640	20241030	102000	112587575	2945	2945	2945	2945	10
641	20241030	101900	112558125	2945	2945	2945	2945	233
642	20241030	101800	111871940	2950	2950	2950	2950	0
643	20241030	101700	111871940	2950	2950	2950	2950	0
644	20241030	101600	111871940	2950	2950	2950	2950	70
645	20241030	101500	111665440	2955	2950	2955	2950	423
646	20241030	101400	110417585	2950	2950	2950	2950	502
647	20241030	101300	108936685	2950	2945	2950	2945	8
648	20241030	101200	108913110	2950	2945	2950	2945	301
649	20241030	101100	108026660	2945	2945	2945	2945	30
650	20241030	101000	107938310	2945	2945	2945	2945	2
651	20241030	100900	107932420	2945	2945	2945	2930	102
652	20241030	100800	107633445	2940	2940	2940	2940	3
653	20241030	100700	107624625	2945	2945	2945	2945	6
654	20241030	100600	107606955	2945	2945	2945	2945	1
655	20241030	100500	107604010	2945	2945	2945	2945	1
656	20241030	100400	107601065	2945	2940	2945	2940	2
657	20241030	100300	107595180	2940	2940	2940	2940	1
658	20241030	100200	107592240	2940	2940	2945	2940	103
659	20241030	100100	107289415	2920	2940	2940	2920	35
660	20241030	100000	107186615	2940	2940	2940	2940	437
661	20241030	095900	105901835	2940	2940	2940	2940	26
662	20241030	095800	105825395	2940	2915	2940	2915	1008
663	20241030	095700	102879465	2920	2920	2920	2920	30
664	20241030	095600	102791865	2925	2925	2925	2925	0
665	20241030	095500	102791865	2925	2915	2925	2910	1085
666	20241030	095400	99629450	2915	2915	2915	2915	100
667	20241030	095300	99337950	2940	2940	2940	2940	0
668	20241030	095200	99337950	2940	2940	2940	2940	0
669	20241030	095100	99337950	2940	2940	2940	2920	556
670	20241030	095000	97711840	2935	2940	2940	2935	19
671	20241030	094900	97656035	2945	2940	2945	2920	828
672	20241030	094800	95221760	2940	2940	2940	2940	100
673	20241030	094700	94927760	2945	2945	2945	2940	7
674	20241030	094600	94907160	2945	2915	2945	2910	2010
675	20241030	094500	89030550	2940	2910	2940	2910	3700
676	20241030	094400	78232450	2915	2915	2915	2915	5
677	20241030	094300	78217875	2915	2915	2915	2915	1189
678	20241030	094200	74751940	2915	2915	2915	2915	16
679	20241030	094100	74705300	2915	2915	2915	2915	28
680	20241030	094000	74623680	2915	2920	2920	2915	50
681	20241030	093900	74477905	2925	2925	2925	2925	0
682	20241030	093800	74477905	2925	2925	2925	2925	0
683	20241030	093700	74477905	2925	2930	2930	2925	110
684	20241030	093600	74156105	2930	2915	2930	2915	155
685	20241030	093500	73704130	2930	2925	2930	2915	882
686	20241030	093400	71131110	2920	2920	2920	2920	499
687	20241030	093300	69674030	2925	2925	2925	2925	2
688	20241030	093200	69668180	2930	2930	2930	2930	1
689	20241030	093100	69665250	2930	2930	2930	2930	10
690	20241030	093000	69635950	2930	2930	2930	2930	0
691	20241030	092900	69635950	2930	2920	2930	2920	151
692	20241030	092800	69195020	2920	2930	2930	2920	101
693	20241030	092700	68900045	2920	2920	2920	2920	1
694	20241030	092600	68897125	2930	2930	2930	2930	1
695	20241030	092500	68894195	2915	2915	2930	2915	1051
696	20241030	092400	65830515	2915	2915	2915	2915	30
697	20241030	092300	65743065	2920	2930	2930	2920	433
698	20241030	092200	64477705	2930	2930	2930	2930	2
699	20241030	092100	64471845	2930	2930	2930	2930	1
700	20241030	092000	64468915	2915	2920	2920	2915	2630
701	20241030	091900	56801965	2930	2930	2930	2905	2691
702	20241030	091800	48968220	2930	2930	2930	2930	4
703	20241030	091700	48956500	2915	2925	2925	2915	1311
704	20241030	091600	45123355	2940	2940	2945	2930	786
705	20241030	091500	42818345	2940	2945	2950	2940	209
706	20241030	091400	42201890	2950	2945	2950	2945	6
707	20241030	091300	42184195	2945	2940	2950	2940	3612
708	20241030	091200	31534865	2940	2920	2940	2920	345
709	20241030	091100	30520625	2940	2935	2945	2910	1628
710	20241030	091000	25762420	2935	2935	2935	2935	196
711	20241030	090900	25187160	2915	2915	2915	2915	147
712	20241030	090800	24758655	2910	2910	2910	2910	271
713	20241030	090700	23970045	2910	2915	2915	2910	1571
714	20241030	090600	19392260	2920	2940	2940	2920	2589
715	20241030	090500	11824505	2935	2920	2935	2920	451
716	20241030	090400	10501755	2915	2915	2915	2910	239
717	20241030	090300	9805075	2915	2895	2915	2895	243
718	20241030	090200	9099590	2895	2905	2905	2895	824
719	20241030	090100	6712235	2905	2885	2920	2885	777
720	20241030	090000	4461115	2920	2930	2930	2890	1475