KissMeData/041960/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192600	290160840	4375	4375	4375	4375	1351
3	20241029	192500	290160840	4375	4375	4375	4375	0
4	20241029	192400	290160840	4375	4375	4375	4375	0
5	20241029	192300	290160840	4375	4375	4375	4375	0
6	20241029	192200	290160840	4375	4375	4375	4375	0
7	20241029	192100	290160840	4375	4375	4375	4375	0
8	20241029	192000	290160840	4375	4375	4375	4375	0
9	20241029	191900	290160840	4375	4375	4375	4375	0
10	20241029	191800	290160840	4375	4375	4375	4375	0
11	20241029	191700	290160840	4375	4375	4375	4375	0
12	20241029	191600	290160840	4375	4375	4375	4375	0
13	20241029	191500	290160840	4375	4375	4375	4375	0
14	20241029	191400	290160840	4375	4375	4375	4375	0
15	20241029	191300	290160840	4375	4375	4375	4375	0
16	20241029	191200	290160840	4375	4375	4375	4375	0
17	20241029	191100	290160840	4375	4375	4375	4375	0
18	20241029	191000	290160840	4375	4375	4375	4375	0
19	20241029	190900	290160840	4375	4375	4375	4375	0
20	20241029	190800	290160840	4375	4375	4375	4375	0
21	20241029	190700	290160840	4375	4375	4375	4375	0
22	20241029	190600	290160840	4375	4375	4375	4375	0
23	20241029	190500	290160840	4375	4375	4375	4375	0
24	20241029	190400	290160840	4375	4375	4375	4375	0
25	20241029	190300	290160840	4375	4375	4375	4375	0
26	20241029	190200	290160840	4375	4375	4375	4375	0
27	20241029	190100	290160840	4375	4375	4375	4375	0
28	20241029	190000	290160840	4375	4375	4375	4375	0
29	20241029	185900	290160840	4375	4375	4375	4375	0
30	20241029	185800	290160840	4375	4375	4375	4375	0
31	20241029	185700	290160840	4375	4375	4375	4375	0
32	20241029	185600	290160840	4375	4375	4375	4375	1351
33	20241029	185500	290160840	4375	4375	4375	4375	0
34	20241029	185400	290160840	4375	4375	4375	4375	0
35	20241029	185300	290160840	4375	4375	4375	4375	0
36	20241029	185200	290160840	4375	4375	4375	4375	0
37	20241029	185100	290160840	4375	4375	4375	4375	0
38	20241029	185000	290160840	4375	4375	4375	4375	0
39	20241029	184900	290160840	4375	4375	4375	4375	0
40	20241029	184800	290160840	4375	4375	4375	4375	0
41	20241029	184700	290160840	4375	4375	4375	4375	0
42	20241029	184600	290160840	4375	4375	4375	4375	0
43	20241029	184500	290160840	4375	4375	4375	4375	0
44	20241029	184400	290160840	4375	4375	4375	4375	0
45	20241029	184300	290160840	4375	4375	4375	4375	0
46	20241029	184200	290160840	4375	4375	4375	4375	0
47	20241029	184100	290160840	4375	4375	4375	4375	0
48	20241029	184000	290160840	4375	4375	4375	4375	0
49	20241029	183900	290160840	4375	4375	4375	4375	0
50	20241029	183800	290160840	4375	4375	4375	4375	0
51	20241029	183700	290160840	4375	4375	4375	4375	0
52	20241029	183600	290160840	4375	4375	4375	4375	0
53	20241029	183500	290160840	4375	4375	4375	4375	0
54	20241029	183400	290160840	4375	4375	4375	4375	0
55	20241029	183300	290160840	4375	4375	4375	4375	0
56	20241029	183200	290160840	4375	4375	4375	4375	0
57	20241029	183100	290160840	4375	4375	4375	4375	0
58	20241029	183000	290160840	4375	4375	4375	4375	0
59	20241029	182900	290160840	4375	4375	4375	4375	0
60	20241029	182800	290160840	4375	4375	4375	4375	0
61	20241029	182700	290160840	4375	4375	4375	4375	0
62	20241029	182600	290160840	4375	4375	4375	4375	1351
63	20241029	182500	290160840	4375	4375	4375	4375	0
64	20241029	182400	290160840	4375	4375	4375	4375	0
65	20241029	182300	290160840	4375	4375	4375	4375	0
66	20241029	182200	290160840	4375	4375	4375	4375	0
67	20241029	182100	290160840	4375	4375	4375	4375	0
68	20241029	182000	290160840	4375	4375	4375	4375	0
69	20241029	181900	290160840	4375	4375	4375	4375	0
70	20241029	181800	290160840	4375	4375	4375	4375	0
71	20241029	181700	290160840	4375	4375	4375	4375	0
72	20241029	181600	290160840	4375	4375	4375	4375	0
73	20241029	181500	290160840	4375	4375	4375	4375	0
74	20241029	181400	290160840	4375	4375	4375	4375	0
75	20241029	181300	290160840	4375	4375	4375	4375	0
76	20241029	181200	290160840	4375	4375	4375	4375	0
77	20241029	181100	290160840	4375	4375	4375	4375	0
78	20241029	181000	290160840	4375	4375	4375	4375	0
79	20241029	180900	290160840	4375	4375	4375	4375	0
80	20241029	180800	290160840	4375	4375	4375	4375	0
81	20241029	180700	290160840	4375	4375	4375	4375	0
82	20241029	180600	290160840	4375	4375	4375	4375	0
83	20241029	180500	290160840	4375	4375	4375	4375	0
84	20241029	180400	290160840	4375	4375	4375	4375	0
85	20241029	180300	290160840	4375	4375	4375	4375	0
86	20241029	180200	290160840	4375	4375	4375	4375	0
87	20241029	180100	290160840	4375	4375	4375	4375	0
88	20241029	180000	290160840	4375	4375	4375	4375	0
89	20241029	175900	290160840	4375	4375	4375	4375	0
90	20241029	175800	290160840	4375	4375	4375	4375	0
91	20241029	175700	290160840	4375	4375	4375	4375	0
92	20241029	175600	290160840	4375	4375	4375	4375	1351
93	20241029	175500	290160840	4375	4375	4375	4375	0
94	20241029	175400	290160840	4375	4375	4375	4375	0
95	20241029	175300	290160840	4375	4375	4375	4375	0
96	20241029	175200	290160840	4375	4375	4375	4375	0
97	20241029	175100	290160840	4375	4375	4375	4375	0
98	20241029	175000	290160840	4375	4375	4375	4375	0
99	20241029	174900	290160840	4375	4375	4375	4375	0
100	20241029	174800	290160840	4375	4375	4375	4375	0
101	20241029	174700	290160840	4375	4375	4375	4375	0
102	20241029	174600	290160840	4375	4375	4375	4375	0
103	20241029	174500	290160840	4375	4375	4375	4375	0
104	20241029	174400	290160840	4375	4375	4375	4375	0
105	20241029	174300	290160840	4375	4375	4375	4375	0
106	20241029	174200	290160840	4375	4375	4375	4375	0
107	20241029	174100	290160840	4375	4375	4375	4375	0
108	20241029	174000	290160840	4375	4375	4375	4375	0
109	20241029	173900	290160840	4375	4375	4375	4375	0
110	20241029	173800	290160840	4375	4375	4375	4375	0
111	20241029	173700	290160840	4375	4375	4375	4375	0
112	20241029	173600	290160840	4375	4375	4375	4375	0
113	20241029	173500	290160840	4375	4375	4375	4375	0
114	20241029	173400	290160840	4375	4375	4375	4375	0
115	20241029	173300	290160840	4375	4375	4375	4375	0
116	20241029	173200	290160840	4375	4375	4375	4375	0
117	20241029	173100	290160840	4375	4375	4375	4375	0
118	20241029	173000	290160840	4375	4375	4375	4375	0
119	20241029	172900	290160840	4375	4375	4375	4375	0
120	20241029	172800	290160840	4375	4375	4375	4375	0
121	20241029	172700	290160840	4375	4375	4375	4375	0
122	20241029	172600	290160840	4375	4375	4375	4375	1351
123	20241029	172500	290160840	4375	4375	4375	4375	0
124	20241029	172400	290160840	4375	4375	4375	4375	0
125	20241029	172300	290160840	4375	4375	4375	4375	0
126	20241029	172200	290160840	4375	4375	4375	4375	0
127	20241029	172100	290160840	4375	4375	4375	4375	0
128	20241029	172000	290160840	4375	4375	4375	4375	0
129	20241029	171900	290160840	4375	4375	4375	4375	0
130	20241029	171800	290160840	4375	4375	4375	4375	0
131	20241029	171700	290160840	4375	4375	4375	4375	0
132	20241029	171600	290160840	4375	4375	4375	4375	0
133	20241029	171500	290160840	4375	4375	4375	4375	0
134	20241029	171400	290160840	4375	4375	4375	4375	0
135	20241029	171300	290160840	4375	4375	4375	4375	0
136	20241029	171200	290160840	4375	4375	4375	4375	0
137	20241029	171100	290160840	4375	4375	4375	4375	0
138	20241029	171000	290160840	4375	4375	4375	4375	0
139	20241029	170900	290160840	4375	4375	4375	4375	0
140	20241029	170800	290160840	4375	4375	4375	4375	0
141	20241029	170700	290160840	4375	4375	4375	4375	0
142	20241029	170600	290160840	4375	4375	4375	4375	0
143	20241029	170500	290160840	4375	4375	4375	4375	0
144	20241029	170400	290160840	4375	4375	4375	4375	0
145	20241029	170300	290160840	4375	4375	4375	4375	0
146	20241029	170200	290160840	4375	4375	4375	4375	0
147	20241029	170100	290160840	4375	4375	4375	4375	0
148	20241029	170000	290160840	4375	4375	4375	4375	0
149	20241029	165900	290160840	4375	4375	4375	4375	0
150	20241029	165800	290160840	4375	4375	4375	4375	0
151	20241029	165700	290160840	4375	4375	4375	4375	0
152	20241029	165600	290160840	4375	4375	4375	4375	1351
153	20241029	165500	290160840	4375	4375	4375	4375	0
154	20241029	165400	290160840	4375	4375	4375	4375	0
155	20241029	165300	290160840	4375	4375	4375	4375	0
156	20241029	165200	290160840	4375	4375	4375	4375	0
157	20241029	165100	290160840	4375	4375	4375	4375	0
158	20241029	165000	290160840	4375	4375	4375	4375	0
159	20241029	164900	290160840	4375	4375	4375	4375	0
160	20241029	164800	290160840	4375	4375	4375	4375	0
161	20241029	164700	290160840	4375	4375	4375	4375	0
162	20241029	164600	290160840	4375	4375	4375	4375	0
163	20241029	164500	290160840	4375	4375	4375	4375	0
164	20241029	164400	290160840	4375	4375	4375	4375	0
165	20241029	164300	290160840	4375	4375	4375	4375	0
166	20241029	164200	290160840	4375	4375	4375	4375	0
167	20241029	164100	290160840	4375	4375	4375	4375	0
168	20241029	164000	290160840	4375	4375	4375	4375	0
169	20241029	163900	290160840	4375	4375	4375	4375	0
170	20241029	163800	290160840	4375	4375	4375	4375	0
171	20241029	163700	290160840	4375	4375	4375	4375	0
172	20241029	163600	290160840	4375	4375	4375	4375	0
173	20241029	163500	290160840	4375	4375	4375	4375	0
174	20241029	163400	290160840	4375	4375	4375	4375	0
175	20241029	163300	290160840	4375	4375	4375	4375	0
176	20241029	163200	290160840	4375	4375	4375	4375	0
177	20241029	163100	290160840	4375	4375	4375	4375	0
178	20241029	163000	290160840	4375	4375	4375	4375	0
179	20241029	162900	290160840	4375	4375	4375	4375	0
180	20241029	162800	290160840	4375	4375	4375	4375	0
181	20241029	162700	290160840	4375	4375	4375	4375	0
182	20241029	162600	290160840	4375	4375	4375	4375	1351
183	20241029	162500	290160840	4375	4375	4375	4375	0
184	20241029	162400	290160840	4375	4375	4375	4375	0
185	20241029	162300	290160840	4375	4375	4375	4375	0
186	20241029	162200	290160840	4375	4375	4375	4375	0
187	20241029	162100	290160840	4375	4375	4375	4375	0
188	20241029	162000	290160840	4375	4375	4375	4375	0
189	20241029	161900	290160840	4375	4375	4375	4375	0
190	20241029	161800	290160840	4375	4375	4375	4375	0
191	20241029	161700	290160840	4375	4375	4375	4375	0
192	20241029	161600	290160840	4375	4375	4375	4375	0
193	20241029	161500	290160840	4375	4375	4375	4375	0
194	20241029	161400	290160840	4375	4375	4375	4375	0
195	20241029	161300	290160840	4375	4375	4375	4375	0
196	20241029	161200	290160840	4375	4375	4375	4375	0
197	20241029	161100	290160840	4375	4375	4375	4375	0
198	20241029	161000	290160840	4375	4375	4375	4375	0
199	20241029	160900	290160840	4375	4375	4375	4375	0
200	20241029	160800	290160840	4375	4375	4375	4375	0
201	20241029	160700	290160840	4375	4375	4375	4375	0
202	20241029	160600	290160840	4375	4375	4375	4375	0
203	20241029	160500	290160840	4375	4375	4375	4375	0
204	20241029	160400	290160840	4375	4375	4375	4375	0
205	20241029	160300	290160840	4375	4375	4375	4375	0
206	20241029	160200	290160840	4375	4375	4375	4375	0
207	20241029	160100	290160840	4375	4375	4375	4375	0
208	20241029	160000	290160840	4375	4375	4375	4375	0
209	20241029	155900	290160840	4375	4375	4375	4375	0
210	20241029	155800	290160840	4375	4375	4375	4375	0
211	20241029	155700	290160840	4375	4375	4375	4375	0
212	20241029	155600	290160840	4375	4375	4375	4375	1351
213	20241029	155500	290160840	4375	4375	4375	4375	0
214	20241029	155400	290160840	4375	4375	4375	4375	0
215	20241029	155300	290160840	4375	4375	4375	4375	0
216	20241029	155200	290160840	4375	4375	4375	4375	0
217	20241029	155100	290160840	4375	4375	4375	4375	0
218	20241029	155000	290160840	4375	4375	4375	4375	0
219	20241029	154900	290160840	4375	4375	4375	4375	0
220	20241029	154800	290160840	4375	4375	4375	4375	0
221	20241029	154700	290160840	4375	4375	4375	4375	0
222	20241029	154600	290160840	4375	4375	4375	4375	0
223	20241029	154500	290160840	4375	4375	4375	4375	0
224	20241029	154400	290160840	4375	4375	4375	4375	0
225	20241029	154300	290160840	4375	4375	4375	4375	0
226	20241029	154200	290160840	4375	4375	4375	4375	0
227	20241029	154100	290160840	4375	4375	4375	4375	0
228	20241029	154000	290160840	4375	4375	4375	4375	0
229	20241029	153900	290160840	4375	4375	4375	4375	0
230	20241029	153800	290160840	4375	4375	4375	4375	0
231	20241029	153700	290160840	4375	4375	4375	4375	0
232	20241029	153600	290160840	4375	4375	4375	4375	0
233	20241029	153500	290160840	4375	4375	4375	4375	0
234	20241029	153400	290160840	4375	4375	4375	4375	0
235	20241029	153300	290160840	4375	4375	4375	4375	0
236	20241029	153200	290160840	4375	4375	4375	4375	0
237	20241029	153100	290160840	4375	4375	4375	4375	0
238	20241029	153000	290160840	4375	4375	4375	4375	1351
239	20241029	152900	284250215	4385	4385	4385	4385	0
240	20241029	152800	284250215	4385	4385	4385	4385	0
241	20241029	152700	284250215	4385	4385	4385	4385	0
242	20241029	152600	284250215	4385	4385	4385	4385	0
243	20241029	152500	284250215	4385	4385	4385	4385	0
244	20241029	152400	284250215	4385	4385	4385	4385	0
245	20241029	152300	284250215	4385	4385	4385	4385	0
246	20241029	152200	284250215	4385	4385	4385	4385	0
247	20241029	152100	284250215	4385	4385	4385	4385	0
248	20241029	152000	284250215	4385	4385	4385	4385	0
249	20241029	151900	284250215	4385	4380	4385	4380	315
250	20241029	151800	282870430	4385	4380	4385	4380	99
251	20241029	151700	282436805	4380	4380	4380	4380	480
252	20241029	151600	280334405	4385	4385	4385	4385	1
253	20241029	151500	280330020	4380	4385	4385	4380	106
254	20241029	151400	279865245	4385	4385	4385	4385	4
255	20241029	151300	279847705	4390	4375	4390	4375	229
256	20241029	151200	278845195	4380	4370	4380	4370	301
257	20241029	151100	277529815	4375	4375	4375	4375	118
258	20241029	151000	277013565	4360	4360	4360	4360	18
259	20241029	150900	276935085	4375	4380	4380	4375	279
260	20241029	150800	275714455	4380	4380	4380	4380	0
261	20241029	150700	275714455	4380	4380	4380	4380	126
262	20241029	150600	275162575	4390	4390	4390	4390	0
263	20241029	150500	275162575	4390	4390	4390	4390	1
264	20241029	150400	275158185	4385	4385	4385	4385	0
265	20241029	150300	275158185	4385	4385	4390	4385	23
266	20241029	150200	275057325	4385	4385	4385	4385	60
267	20241029	150100	274794225	4385	4385	4385	4385	1
268	20241029	150000	274789840	4375	4375	4385	4375	18
269	20241029	145900	274710955	4390	4390	4390	4390	0
270	20241029	145800	274710955	4390	4390	4390	4390	0
271	20241029	145700	274710955	4390	4390	4390	4390	0
272	20241029	145600	274710955	4390	4390	4390	4390	0
273	20241029	145500	274710955	4390	4390	4390	4390	0
274	20241029	145400	274710955	4390	4385	4390	4380	616
275	20241029	145300	272012440	4390	4390	4390	4390	5
276	20241029	145200	271990490	4395	4395	4395	4395	0
277	20241029	145100	271990490	4395	4395	4395	4395	0
278	20241029	145000	271990490	4395	4395	4395	4395	11
279	20241029	144900	271942145	4400	4400	4400	4400	0
280	20241029	144800	271942145	4400	4400	4400	4400	7
281	20241029	144700	271911345	4395	4395	4395	4395	1
282	20241029	144600	271906950	4400	4400	4400	4400	0
283	20241029	144500	271906950	4400	4400	4400	4400	0
284	20241029	144400	271906950	4400	4400	4400	4400	0
285	20241029	144300	271906950	4400	4400	4400	4400	0
286	20241029	144200	271906950	4400	4400	4400	4400	0
287	20241029	144100	271906950	4400	4400	4400	4400	1
288	20241029	144000	271902550	4390	4390	4390	4390	0
289	20241029	143900	271902550	4390	4395	4405	4390	902
290	20241029	143800	267939820	4400	4405	4405	4400	575
291	20241029	143700	265409445	4405	4405	4410	4405	3
292	20241029	143600	265396225	4410	4410	4410	4410	1
293	20241029	143500	265391815	4415	4410	4415	4410	883
294	20241029	143400	261497780	4410	4410	4410	4410	1
295	20241029	143300	261493370	4405	4410	4410	4405	180
296	20241029	143200	260700450	4405	4405	4405	4405	201
297	20241029	143100	259815045	4410	4395	4410	4395	4845
298	20241029	143000	238497910	4400	4390	4400	4390	1981
299	20241029	142900	229797220	4375	4380	4380	4375	197
300	20241029	142800	228934600	4380	4380	4380	4380	0
301	20241029	142700	228934600	4380	4385	4385	4380	201
302	20241029	142600	228053220	4385	4390	4390	4385	43
303	20241029	142500	227864660	4385	4385	4385	4385	496
304	20241029	142400	225689700	4385	4385	4385	4385	50
305	20241029	142300	225470450	4385	4390	4390	4385	17
306	20241029	142200	225395840	4390	4390	4390	4390	7
307	20241029	142100	225365110	4390	4390	4390	4390	309
308	20241029	142000	224008600	4390	4390	4390	4390	0
309	20241029	141900	224008600	4390	4390	4390	4390	18
310	20241029	141800	223929580	4390	4390	4390	4390	22
311	20241029	141700	223833000	4395	4390	4395	4390	53
312	20241029	141600	223600240	4390	4385	4390	4385	2979
313	20241029	141500	210530710	4385	4385	4385	4385	0
314	20241029	141400	210530710	4385	4385	4385	4385	0
315	20241029	141300	210530710	4385	4385	4385	4385	0
316	20241029	141200	210530710	4385	4380	4385	4380	203
317	20241029	141100	209641560	4385	4385	4385	4385	0
318	20241029	141000	209641560	4385	4385	4385	4385	0
319	20241029	140900	209641560	4385	4385	4385	4385	0
320	20241029	140800	209641560	4385	4385	4385	4385	0
321	20241029	140700	209641560	4385	4385	4385	4380	451
322	20241029	140600	207664925	4385	4380	4385	4380	240
323	20241029	140500	206613715	4380	4380	4380	4380	100
324	20241029	140400	206175715	4380	4380	4385	4380	1649
325	20241029	140300	198953070	4380	4370	4380	4370	4558
326	20241029	140200	178996610	4375	4375	4375	4375	0
327	20241029	140100	178996610	4375	4375	4375	4375	0
328	20241029	140000	178996610	4375	4365	4375	4365	1124
329	20241029	135900	174085210	4365	4365	4365	4365	0
330	20241029	135800	174085210	4365	4365	4365	4365	0
331	20241029	135700	174085210	4365	4365	4365	4365	0
332	20241029	135600	174085210	4365	4365	4365	4365	0
333	20241029	135500	174085210	4365	4365	4365	4365	0
334	20241029	135400	174085210	4365	4360	4365	4355	6
335	20241029	135300	174059055	4365	4365	4365	4365	0
336	20241029	135200	174059055	4365	4365	4365	4365	0
337	20241029	135100	174059055	4365	4365	4365	4365	0
338	20241029	135000	174059055	4365	4365	4365	4365	0
339	20241029	134900	174059055	4365	4365	4365	4365	0
340	20241029	134800	174059055	4365	4365	4365	4365	1
341	20241029	134700	174054690	4370	4360	4370	4360	178
342	20241029	134600	173278600	4370	4370	4370	4370	0
343	20241029	134500	173278600	4370	4370	4370	4370	0
344	20241029	134400	173278600	4370	4370	4370	4370	0
345	20241029	134300	173278600	4370	4370	4370	4370	0
346	20241029	134200	173278600	4370	4370	4370	4370	0
347	20241029	134100	173278600	4370	4370	4370	4370	0
348	20241029	134000	173278600	4370	4370	4370	4370	0
349	20241029	133900	173278600	4370	4370	4370	4370	0
350	20241029	133800	173278600	4370	4370	4370	4370	0
351	20241029	133700	173278600	4370	4370	4370	4370	0
352	20241029	133600	173278600	4370	4370	4370	4370	0
353	20241029	133500	173278600	4370	4370	4370	4370	0
354	20241029	133400	173278600	4370	4370	4370	4370	2
355	20241029	133300	173269860	4360	4370	4370	4360	301
356	20241029	133200	171957490	4360	4365	4365	4360	487
357	20241029	133100	169834085	4370	4370	4370	4370	10
358	20241029	133000	169790385	4370	4370	4370	4370	0
359	20241029	132900	169790385	4370	4370	4370	4370	0
360	20241029	132800	169790385	4370	4370	4370	4370	0
361	20241029	132700	169790385	4370	4370	4370	4370	0
362	20241029	132600	169790385	4370	4370	4370	4370	0
363	20241029	132500	169790385	4370	4370	4370	4370	0
364	20241029	132400	169790385	4370	4370	4370	4370	0
365	20241029	132300	169790385	4370	4370	4370	4370	0
366	20241029	132200	169790385	4370	4370	4370	4370	0
367	20241029	132100	169790385	4370	4370	4370	4370	0
368	20241029	132000	169790385	4370	4370	4370	4370	2
369	20241029	131900	169781645	4370	4370	4370	4370	0
370	20241029	131800	169781645	4370	4370	4370	4370	0
371	20241029	131700	169781645	4370	4370	4370	4370	1
372	20241029	131600	169777275	4365	4365	4365	4365	200
373	20241029	131500	168904275	4380	4380	4380	4380	0
374	20241029	131400	168904275	4380	4380	4380	4380	0
375	20241029	131300	168904275	4380	4380	4380	4380	0
376	20241029	131200	168904275	4380	4380	4380	4380	0
377	20241029	131100	168904275	4380	4380	4380	4380	0
378	20241029	131000	168904275	4380	4380	4380	4380	0
379	20241029	130900	168904275	4380	4380	4380	4380	1
380	20241029	130800	168899895	4360	4380	4380	4360	24
381	20241029	130700	168795215	4375	4375	4375	4375	0
382	20241029	130600	168795215	4375	4375	4375	4375	1000
383	20241029	130500	164420215	4375	4375	4375	4375	0
384	20241029	130400	164420215	4375	4375	4375	4375	0
385	20241029	130300	164420215	4375	4375	4375	4375	1
386	20241029	130200	164415840	4365	4365	4365	4365	0
387	20241029	130100	164415840	4365	4365	4365	4365	302
388	20241029	130000	163097610	4365	4365	4365	4365	0
389	20241029	125900	163097610	4365	4370	4370	4365	272
390	20241029	125800	161910280	4375	4375	4375	4375	0
391	20241029	125700	161910280	4375	4375	4375	4375	0
392	20241029	125600	161910280	4375	4375	4375	4375	0
393	20241029	125500	161910280	4375	4375	4375	4375	0
394	20241029	125400	161910280	4375	4375	4375	4375	0
395	20241029	125300	161910280	4375	4375	4375	4375	20
396	20241029	125200	161822780	4380	4380	4380	4380	0
397	20241029	125100	161822780	4380	4380	4380	4380	0
398	20241029	125000	161822780	4380	4380	4380	4380	0
399	20241029	124900	161822780	4380	4380	4380	4380	0
400	20241029	124800	161822780	4380	4380	4380	4380	0
401	20241029	124700	161822780	4380	4380	4380	4380	0
402	20241029	124600	161822780	4380	4380	4380	4380	0
403	20241029	124500	161822780	4380	4380	4380	4380	0
404	20241029	124400	161822780	4380	4380	4380	4380	0
405	20241029	124300	161822780	4380	4380	4380	4380	0
406	20241029	124200	161822780	4380	4380	4380	4380	0
407	20241029	124100	161822780	4380	4360	4380	4360	89
408	20241029	124000	161434630	4380	4380	4380	4380	0
409	20241029	123900	161434630	4380	4380	4380	4380	0
410	20241029	123800	161434630	4380	4380	4380	4380	0
411	20241029	123700	161434630	4380	4375	4380	4375	600
412	20241029	123600	158807880	4380	4370	4380	4370	800
413	20241029	123500	155307775	4375	4375	4375	4375	0
414	20241029	123400	155307775	4375	4375	4375	4375	0
415	20241029	123300	155307775	4375	4375	4375	4375	0
416	20241029	123200	155307775	4375	4375	4375	4375	0
417	20241029	123100	155307775	4375	4375	4375	4375	1
418	20241029	123000	155303400	4370	4370	4370	4370	0
419	20241029	122900	155303400	4370	4370	4370	4370	100
420	20241029	122800	154866400	4375	4375	4375	4375	0
421	20241029	122700	154866400	4375	4375	4375	4375	1
422	20241029	122600	154862025	4370	4370	4370	4370	0
423	20241029	122500	154862025	4370	4370	4370	4370	0
424	20241029	122400	154862025	4370	4370	4370	4370	0
425	20241029	122300	154862025	4370	4370	4370	4370	0
426	20241029	122200	154862025	4370	4370	4370	4370	0
427	20241029	122100	154862025	4370	4370	4370	4370	0
428	20241029	122000	154862025	4370	4370	4370	4370	400
429	20241029	121900	153114025	4370	4370	4370	4370	165
430	20241029	121800	152392975	4370	4370	4370	4370	0
431	20241029	121700	152392975	4370	4370	4370	4370	1
432	20241029	121600	152388605	4365	4365	4365	4365	34
433	20241029	121500	152240195	4370	4370	4370	4370	0
434	20241029	121400	152240195	4370	4370	4370	4370	0
435	20241029	121300	152240195	4370	4370	4370	4370	0
436	20241029	121200	152240195	4370	4370	4370	4370	0
437	20241029	121100	152240195	4370	4370	4370	4370	0
438	20241029	121000	152240195	4370	4370	4370	4370	0
439	20241029	120900	152240195	4370	4370	4370	4370	0
440	20241029	120800	152240195	4370	4370	4370	4370	0
441	20241029	120700	152240195	4370	4370	4370	4370	0
442	20241029	120600	152240195	4370	4370	4370	4370	0
443	20241029	120500	152240195	4370	4370	4370	4370	0
444	20241029	120400	152240195	4370	4370	4370	4370	0
445	20241029	120300	152240195	4370	4370	4370	4370	0
446	20241029	120200	152240195	4370	4370	4370	4370	0
447	20241029	120100	152240195	4370	4370	4370	4370	0
448	20241029	120000	152240195	4370	4370	4370	4370	0
449	20241029	115900	152240195	4370	4370	4370	4370	0
450	20241029	115800	152240195	4370	4370	4370	4370	0
451	20241029	115700	152240195	4370	4370	4370	4370	0
452	20241029	115600	152240195	4370	4370	4370	4370	0
453	20241029	115500	152240195	4370	4370	4370	4370	1
454	20241029	115400	152235825	4365	4365	4365	4365	65
455	20241029	115300	151952100	4370	4370	4370	4370	1
456	20241029	115200	151947730	4375	4375	4375	4375	0
457	20241029	115100	151947730	4375	4370	4375	4370	3
458	20241029	115000	151934615	4365	4365	4365	4365	0
459	20241029	114900	151934615	4365	4365	4365	4365	0
460	20241029	114800	151934615	4365	4365	4365	4365	36
461	20241029	114700	151777475	4375	4375	4375	4375	0
462	20241029	114600	151777475	4375	4370	4375	4370	10
463	20241029	114500	151733770	4370	4370	4370	4370	1
464	20241029	114400	151729400	4370	4370	4370	4370	0
465	20241029	114300	151729400	4370	4370	4370	4370	0
466	20241029	114200	151729400	4370	4370	4370	4370	0
467	20241029	114100	151729400	4370	4370	4370	4370	0
468	20241029	114000	151729400	4370	4370	4370	4370	8
469	20241029	113900	151694440	4370	4370	4370	4370	45
470	20241029	113800	151497790	4375	4375	4375	4375	0
471	20241029	113700	151497790	4375	4375	4375	4375	30
472	20241029	113600	151366540	4375	4375	4375	4375	0
473	20241029	113500	151366540	4375	4370	4375	4370	1320
474	20241029	113400	145592005	4370	4370	4370	4370	0
475	20241029	113300	145592005	4370	4370	4370	4370	0
476	20241029	113200	145592005	4370	4370	4370	4370	1
477	20241029	113100	145587635	4375	4375	4375	4375	0
478	20241029	113000	145587635	4375	4375	4375	4375	1
479	20241029	112900	145583260	4375	4375	4375	4375	0
480	20241029	112800	145583260	4375	4375	4375	4375	0
481	20241029	112700	145583260	4375	4375	4375	4375	0
482	20241029	112600	145583260	4375	4375	4375	4375	0
483	20241029	112500	145583260	4375	4375	4375	4375	0
484	20241029	112400	145583260	4375	4375	4375	4375	0
485	20241029	112300	145583260	4375	4375	4375	4375	1358
486	20241029	112200	139642010	4380	4380	4380	4380	0
487	20241029	112100	139642010	4380	4380	4380	4380	0
488	20241029	112000	139642010	4380	4375	4380	4375	51
489	20241029	111900	139418880	4375	4375	4375	4375	50
490	20241029	111800	139200130	4380	4385	4385	4380	10
491	20241029	111700	139156325	4390	4380	4390	4370	3039
492	20241029	111600	125862350	4375	4365	4380	4365	1681
493	20241029	111500	118515930	4360	4335	4360	4335	741
494	20241029	111400	115288740	4355	4355	4355	4355	0
495	20241029	111300	115288740	4355	4355	4355	4355	1
496	20241029	111200	115284385	4345	4345	4345	4345	200
497	20241029	111100	114415385	4345	4345	4345	4345	180
498	20241029	111000	113633285	4360	4360	4360	4360	0
499	20241029	110900	113633285	4360	4360	4360	4360	0
500	20241029	110800	113633285	4360	4360	4360	4360	0
501	20241029	110700	113633285	4360	4345	4360	4345	1482
502	20241029	110600	107185775	4335	4335	4335	4335	253
503	20241029	110500	106089020	4335	4335	4335	4335	1
504	20241029	110400	106084685	4330	4330	4330	4330	0
505	20241029	110300	106084685	4330	4330	4330	4330	0
506	20241029	110200	106084685	4330	4330	4330	4330	355
507	20241029	110100	104547535	4335	4335	4335	4335	42
508	20241029	110000	104365465	4335	4335	4335	4335	0
509	20241029	105900	104365465	4335	4335	4335	4335	0
510	20241029	105800	104365465	4335	4335	4335	4335	0
511	20241029	105700	104365465	4335	4335	4335	4335	1
512	20241029	105600	104361130	4335	4335	4335	4335	0
513	20241029	105500	104361130	4335	4330	4335	4330	303
514	20241029	105400	103049130	4335	4335	4335	4335	100
515	20241029	105300	102615630	4335	4335	4335	4335	0
516	20241029	105200	102615630	4335	4335	4335	4335	0
517	20241029	105100	102615630	4335	4335	4335	4335	20
518	20241029	105000	102528930	4335	4335	4335	4335	82
519	20241029	104900	102173460	4350	4350	4350	4350	1
520	20241029	104800	102169110	4350	4350	4350	4350	0
521	20241029	104700	102169110	4350	4350	4350	4350	0
522	20241029	104600	102169110	4350	4350	4350	4350	1
523	20241029	104500	102164760	4350	4350	4350	4350	0
524	20241029	104400	102164760	4350	4350	4350	4350	0
525	20241029	104300	102164760	4350	4350	4350	4350	0
526	20241029	104200	102164760	4350	4350	4350	4350	0
527	20241029	104100	102164760	4350	4350	4350	4350	5
528	20241029	104000	102143010	4335	4335	4335	4335	0
529	20241029	103900	102143010	4335	4335	4335	4335	0
530	20241029	103800	102143010	4335	4335	4335	4335	0
531	20241029	103700	102143010	4335	4335	4335	4335	67
532	20241029	103600	101852565	4360	4360	4360	4360	0
533	20241029	103500	101852565	4360	4360	4360	4360	100
534	20241029	103400	101416565	4360	4360	4360	4360	79
535	20241029	103300	101072125	4360	4360	4360	4360	30
536	20241029	103200	100941325	4360	4360	4360	4360	0
537	20241029	103100	100941325	4360	4360	4360	4360	0
538	20241029	103000	100941325	4360	4360	4360	4360	0
539	20241029	102900	100941325	4360	4360	4360	4360	0
540	20241029	102800	100941325	4360	4360	4360	4360	0
541	20241029	102700	100941325	4360	4360	4360	4360	0
542	20241029	102600	100941325	4360	4360	4360	4360	0
543	20241029	102500	100941325	4360	4360	4360	4360	0
544	20241029	102400	100941325	4360	4360	4360	4360	200
545	20241029	102300	100069325	4365	4335	4365	4335	3
546	20241029	102200	100056290	4345	4345	4345	4345	0
547	20241029	102100	100056290	4345	4345	4345	4345	0
548	20241029	102000	100056290	4345	4345	4345	4345	0
549	20241029	101900	100056290	4345	4340	4345	4340	155
550	20241029	101800	99383090	4335	4335	4335	4335	5
551	20241029	101700	99361415	4335	4320	4335	4320	5
552	20241029	101600	99339800	4320	4320	4320	4320	0
553	20241029	101500	99339800	4320	4320	4320	4320	0
554	20241029	101400	99339800	4320	4320	4320	4320	0
555	20241029	101300	99339800	4320	4320	4320	4320	0
556	20241029	101200	99339800	4320	4320	4320	4320	72
557	20241029	101100	99028760	4335	4335	4335	4335	0
558	20241029	101000	99028760	4335	4340	4340	4335	445
559	20241029	100900	97098005	4345	4345	4345	4345	0
560	20241029	100800	97098005	4345	4345	4345	4345	10
561	20241029	100700	97054555	4350	4350	4350	4350	0
562	20241029	100600	97054555	4350	4365	4365	4350	26
563	20241029	100500	96941305	4370	4370	4370	4370	0
564	20241029	100400	96941305	4370	4370	4370	4370	0
565	20241029	100300	96941305	4370	4370	4370	4370	0
566	20241029	100200	96941305	4370	4370	4370	4370	0
567	20241029	100100	96941305	4370	4365	4370	4365	3
568	20241029	100000	96928200	4370	4355	4370	4355	51
569	20241029	095900	96706065	4360	4360	4360	4360	20
570	20241029	095800	96618865	4375	4375	4375	4375	0
571	20241029	095700	96618865	4375	4375	4375	4375	0
572	20241029	095600	96618865	4375	4375	4375	4375	0
573	20241029	095500	96618865	4375	4375	4375	4375	0
574	20241029	095400	96618865	4375	4375	4375	4375	0
575	20241029	095300	96618865	4375	4375	4375	4375	0
576	20241029	095200	96618865	4375	4375	4375	4375	1
577	20241029	095100	96614490	4360	4360	4360	4360	288
578	20241029	095000	95358810	4360	4370	4370	4360	1665
579	20241029	094900	88099395	4375	4375	4375	4375	2
580	20241029	094800	88090645	4375	4370	4375	4365	53
581	20241029	094700	87859285	4375	4375	4375	4375	22
582	20241029	094600	87763035	4375	4375	4375	4375	0
583	20241029	094500	87763035	4375	4375	4375	4375	0
584	20241029	094400	87763035	4375	4375	4375	4375	1
585	20241029	094300	87758660	4380	4380	4380	4380	95
586	20241029	094200	87342560	4385	4380	4385	4380	982
587	20241029	094100	83040640	4380	4375	4380	4375	706
588	20241029	094000	79951445	4375	4365	4375	4365	666
589	20241029	093900	77041230	4370	4365	4370	4365	41
590	20241029	093800	76862260	4365	4365	4365	4365	0
591	20241029	093700	76862260	4365	4370	4370	4365	145
592	20241029	093600	76228615	4365	4365	4365	4365	274
593	20241029	093500	75032605	4365	4360	4365	4360	2
594	20241029	093400	75023880	4365	4365	4365	4365	100
595	20241029	093300	74587380	4365	4365	4365	4365	689
596	20241029	093200	71579895	4365	4365	4365	4365	0
597	20241029	093100	71579895	4365	4365	4365	4355	3
598	20241029	093000	71566810	4355	4355	4355	4355	1
599	20241029	092900	71562455	4365	4365	4365	4365	1
600	20241029	092800	71558090	4360	4360	4360	4360	651
601	20241029	092700	68719730	4360	4360	4360	4360	0
602	20241029	092600	68719730	4360	4360	4360	4360	0
603	20241029	092500	68719730	4360	4355	4360	4355	103
604	20241029	092400	68271155	4345	4345	4345	4345	1
605	20241029	092300	68266810	4345	4355	4355	4345	5
606	20241029	092200	68245075	4340	4350	4350	4300	1306
607	20241029	092100	62593765	4360	4360	4365	4360	615
608	20241029	092000	59912355	4365	4365	4365	4365	0
609	20241029	091900	59912355	4365	4365	4365	4365	0
610	20241029	091800	59912355	4365	4365	4365	4365	1
611	20241029	091700	59907990	4360	4350	4360	4350	853
612	20241029	091600	56192675	4350	4350	4350	4350	0
613	20241029	091500	56192675	4350	4350	4350	4350	0
614	20241029	091400	56192675	4350	4350	4350	4350	0
615	20241029	091300	56192675	4350	4345	4350	4315	990
616	20241029	091200	51889630	4315	4320	4320	4310	55
617	20241029	091100	51652165	4315	4345	4345	4315	96
618	20241029	091000	51236075	4325	4350	4350	4325	400
619	20241029	090900	49498315	4355	4355	4355	4355	2
620	20241029	090800	49489605	4350	4350	4350	4350	492
621	20241029	090700	47349405	4345	4345	4345	4345	438
622	20241029	090600	45446295	4345	4345	4345	4345	2
623	20241029	090500	45437605	4315	4335	4335	4310	621
624	20241029	090400	42757840	4345	4345	4345	4345	0
625	20241029	090300	42757840	4345	4345	4345	4345	288
626	20241029	090200	41506480	4345	4335	4350	4335	1303
627	20241029	090100	35848660	4340	4335	4340	4335	26
628	20241029	090000	35735840	4335	4300	4335	4300	8309