KissMeData/054920/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193800	232105920	2475	2475	2475	2475	2723
3	20241028	193700	232105920	2475	2475	2475	2475	0
4	20241028	193600	232105920	2475	2475	2475	2475	0
5	20241028	193500	232105920	2475	2475	2475	2475	0
6	20241028	193400	232105920	2475	2475	2475	2475	0
7	20241028	193300	232105920	2475	2475	2475	2475	0
8	20241028	193200	232105920	2475	2475	2475	2475	0
9	20241028	193100	232105920	2475	2475	2475	2475	0
10	20241028	193000	232105920	2475	2475	2475	2475	0
11	20241028	192900	232105920	2475	2475	2475	2475	0
12	20241028	192800	232105920	2475	2475	2475	2475	0
13	20241028	192700	232105920	2475	2475	2475	2475	0
14	20241028	192600	232105920	2475	2475	2475	2475	0
15	20241028	192500	232105920	2475	2475	2475	2475	0
16	20241028	192400	232105920	2475	2475	2475	2475	0
17	20241028	192300	232105920	2475	2475	2475	2475	0
18	20241028	192200	232105920	2475	2475	2475	2475	0
19	20241028	192100	232105920	2475	2475	2475	2475	0
20	20241028	192000	232105920	2475	2475	2475	2475	0
21	20241028	191900	232105920	2475	2475	2475	2475	0
22	20241028	191800	232105920	2475	2475	2475	2475	0
23	20241028	191700	232105920	2475	2475	2475	2475	0
24	20241028	191600	232105920	2475	2475	2475	2475	0
25	20241028	191500	232105920	2475	2475	2475	2475	0
26	20241028	191400	232105920	2475	2475	2475	2475	0
27	20241028	191300	232105920	2475	2475	2475	2475	0
28	20241028	191200	232105920	2475	2475	2475	2475	0
29	20241028	191100	232105920	2475	2475	2475	2475	0
30	20241028	191000	232105920	2475	2475	2475	2475	0
31	20241028	190900	232105920	2475	2475	2475	2475	0
32	20241028	190800	232105920	2475	2475	2475	2475	2723
33	20241028	190700	232105920	2475	2475	2475	2475	0
34	20241028	190600	232105920	2475	2475	2475	2475	0
35	20241028	190500	232105920	2475	2475	2475	2475	0
36	20241028	190400	232105920	2475	2475	2475	2475	0
37	20241028	190300	232105920	2475	2475	2475	2475	0
38	20241028	190200	232105920	2475	2475	2475	2475	0
39	20241028	190100	232105920	2475	2475	2475	2475	0
40	20241028	190000	232105920	2475	2475	2475	2475	0
41	20241028	185900	232105920	2475	2475	2475	2475	0
42	20241028	185800	232105920	2475	2475	2475	2475	0
43	20241028	185700	232105920	2475	2475	2475	2475	0
44	20241028	185600	232105920	2475	2475	2475	2475	0
45	20241028	185500	232105920	2475	2475	2475	2475	0
46	20241028	185400	232105920	2475	2475	2475	2475	0
47	20241028	185300	232105920	2475	2475	2475	2475	0
48	20241028	185200	232105920	2475	2475	2475	2475	0
49	20241028	185100	232105920	2475	2475	2475	2475	0
50	20241028	185000	232105920	2475	2475	2475	2475	0
51	20241028	184900	232105920	2475	2475	2475	2475	0
52	20241028	184800	232105920	2475	2475	2475	2475	0
53	20241028	184700	232105920	2475	2475	2475	2475	0
54	20241028	184600	232105920	2475	2475	2475	2475	0
55	20241028	184500	232105920	2475	2475	2475	2475	0
56	20241028	184400	232105920	2475	2475	2475	2475	0
57	20241028	184300	232105920	2475	2475	2475	2475	0
58	20241028	184200	232105920	2475	2475	2475	2475	0
59	20241028	184100	232105920	2475	2475	2475	2475	0
60	20241028	184000	232105920	2475	2475	2475	2475	0
61	20241028	183900	232105920	2475	2475	2475	2475	0
62	20241028	183800	232105920	2475	2475	2475	2475	2723
63	20241028	183700	232105920	2475	2475	2475	2475	0
64	20241028	183600	232105920	2475	2475	2475	2475	0
65	20241028	183500	232105920	2475	2475	2475	2475	0
66	20241028	183400	232105920	2475	2475	2475	2475	0
67	20241028	183300	232105920	2475	2475	2475	2475	0
68	20241028	183200	232105920	2475	2475	2475	2475	0
69	20241028	183100	232105920	2475	2475	2475	2475	0
70	20241028	183000	232105920	2475	2475	2475	2475	0
71	20241028	182900	232105920	2475	2475	2475	2475	0
72	20241028	182800	232105920	2475	2475	2475	2475	0
73	20241028	182700	232105920	2475	2475	2475	2475	0
74	20241028	182600	232105920	2475	2475	2475	2475	0
75	20241028	182500	232105920	2475	2475	2475	2475	0
76	20241028	182400	232105920	2475	2475	2475	2475	0
77	20241028	182300	232105920	2475	2475	2475	2475	0
78	20241028	182200	232105920	2475	2475	2475	2475	0
79	20241028	182100	232105920	2475	2475	2475	2475	0
80	20241028	182000	232105920	2475	2475	2475	2475	0
81	20241028	181900	232105920	2475	2475	2475	2475	0
82	20241028	181800	232105920	2475	2475	2475	2475	0
83	20241028	181700	232105920	2475	2475	2475	2475	0
84	20241028	181600	232105920	2475	2475	2475	2475	0
85	20241028	181500	232105920	2475	2475	2475	2475	0
86	20241028	181400	232105920	2475	2475	2475	2475	0
87	20241028	181300	232105920	2475	2475	2475	2475	0
88	20241028	181200	232105920	2475	2475	2475	2475	0
89	20241028	181100	232105920	2475	2475	2475	2475	0
90	20241028	181000	232105920	2475	2475	2475	2475	0
91	20241028	180900	232105920	2475	2475	2475	2475	0
92	20241028	180800	232105920	2475	2475	2475	2475	2723
93	20241028	180700	232105920	2475	2475	2475	2475	0
94	20241028	180600	232105920	2475	2475	2475	2475	0
95	20241028	180500	232105920	2475	2475	2475	2475	0
96	20241028	180400	232105920	2475	2475	2475	2475	0
97	20241028	180300	232105920	2475	2475	2475	2475	0
98	20241028	180200	232105920	2475	2475	2475	2475	0
99	20241028	180100	232105920	2475	2475	2475	2475	0
100	20241028	180000	232105920	2475	2475	2475	2475	0
101	20241028	175900	232105920	2475	2475	2475	2475	0
102	20241028	175800	232105920	2475	2475	2475	2475	0
103	20241028	175700	232105920	2475	2475	2475	2475	0
104	20241028	175600	232105920	2475	2475	2475	2475	0
105	20241028	175500	232105920	2475	2475	2475	2475	0
106	20241028	175400	232105920	2475	2475	2475	2475	0
107	20241028	175300	232105920	2475	2475	2475	2475	0
108	20241028	175200	232105920	2475	2475	2475	2475	0
109	20241028	175100	232105920	2475	2475	2475	2475	0
110	20241028	175000	232105920	2475	2475	2475	2475	0
111	20241028	174900	232105920	2475	2475	2475	2475	0
112	20241028	174800	232105920	2475	2475	2475	2475	0
113	20241028	174700	232105920	2475	2475	2475	2475	0
114	20241028	174600	232105920	2475	2475	2475	2475	0
115	20241028	174500	232105920	2475	2475	2475	2475	0
116	20241028	174400	232105920	2475	2475	2475	2475	0
117	20241028	174300	232105920	2475	2475	2475	2475	0
118	20241028	174200	232105920	2475	2475	2475	2475	0
119	20241028	174100	232105920	2475	2475	2475	2475	0
120	20241028	174000	232105920	2475	2475	2475	2475	0
121	20241028	173900	232105920	2475	2475	2475	2475	0
122	20241028	173800	232105920	2475	2475	2475	2475	2723
123	20241028	173700	232105920	2475	2475	2475	2475	0
124	20241028	173600	232105920	2475	2475	2475	2475	0
125	20241028	173500	232105920	2475	2475	2475	2475	0
126	20241028	173400	232105920	2475	2475	2475	2475	0
127	20241028	173300	232105920	2475	2475	2475	2475	0
128	20241028	173200	232105920	2475	2475	2475	2475	0
129	20241028	173100	232105920	2475	2475	2475	2475	0
130	20241028	173000	232105920	2475	2475	2475	2475	0
131	20241028	172900	232105920	2475	2475	2475	2475	0
132	20241028	172800	232105920	2475	2475	2475	2475	0
133	20241028	172700	232105920	2475	2475	2475	2475	0
134	20241028	172600	232105920	2475	2475	2475	2475	0
135	20241028	172500	232105920	2475	2475	2475	2475	0
136	20241028	172400	232105920	2475	2475	2475	2475	0
137	20241028	172300	232105920	2475	2475	2475	2475	0
138	20241028	172200	232105920	2475	2475	2475	2475	0
139	20241028	172100	232105920	2475	2475	2475	2475	0
140	20241028	172000	232105920	2475	2475	2475	2475	0
141	20241028	171900	232105920	2475	2475	2475	2475	0
142	20241028	171800	232105920	2475	2475	2475	2475	0
143	20241028	171700	232105920	2475	2475	2475	2475	0
144	20241028	171600	232105920	2475	2475	2475	2475	0
145	20241028	171500	232105920	2475	2475	2475	2475	0
146	20241028	171400	232105920	2475	2475	2475	2475	0
147	20241028	171300	232105920	2475	2475	2475	2475	0
148	20241028	171200	232105920	2475	2475	2475	2475	0
149	20241028	171100	232105920	2475	2475	2475	2475	0
150	20241028	171000	232105920	2475	2475	2475	2475	0
151	20241028	170900	232105920	2475	2475	2475	2475	0
152	20241028	170800	232105920	2475	2475	2475	2475	2723
153	20241028	170700	232105920	2475	2475	2475	2475	0
154	20241028	170600	232105920	2475	2475	2475	2475	0
155	20241028	170500	232105920	2475	2475	2475	2475	0
156	20241028	170400	232105920	2475	2475	2475	2475	0
157	20241028	170300	232105920	2475	2475	2475	2475	0
158	20241028	170200	232105920	2475	2475	2475	2475	0
159	20241028	170100	232105920	2475	2475	2475	2475	0
160	20241028	170000	232105920	2475	2475	2475	2475	0
161	20241028	165900	232105920	2475	2475	2475	2475	0
162	20241028	165800	232105920	2475	2475	2475	2475	0
163	20241028	165700	232105920	2475	2475	2475	2475	0
164	20241028	165600	232105920	2475	2475	2475	2475	0
165	20241028	165500	232105920	2475	2475	2475	2475	0
166	20241028	165400	232105920	2475	2475	2475	2475	0
167	20241028	165300	232105920	2475	2475	2475	2475	0
168	20241028	165200	232105920	2475	2475	2475	2475	0
169	20241028	165100	232105920	2475	2475	2475	2475	0
170	20241028	165000	232105920	2475	2475	2475	2475	0
171	20241028	164900	232105920	2475	2475	2475	2475	0
172	20241028	164800	232105920	2475	2475	2475	2475	0
173	20241028	164700	232105920	2475	2475	2475	2475	0
174	20241028	164600	232105920	2475	2475	2475	2475	0
175	20241028	164500	232105920	2475	2475	2475	2475	0
176	20241028	164400	232105920	2475	2475	2475	2475	0
177	20241028	164300	232105920	2475	2475	2475	2475	0
178	20241028	164200	232105920	2475	2475	2475	2475	0
179	20241028	164100	232105920	2475	2475	2475	2475	0
180	20241028	164000	232105920	2475	2475	2475	2475	0
181	20241028	163900	232105920	2475	2475	2475	2475	0
182	20241028	163800	232105920	2475	2475	2475	2475	2723
183	20241028	163700	232105920	2475	2475	2475	2475	0
184	20241028	163600	232105920	2475	2475	2475	2475	0
185	20241028	163500	232105920	2475	2475	2475	2475	0
186	20241028	163400	232105920	2475	2475	2475	2475	0
187	20241028	163300	232105920	2475	2475	2475	2475	0
188	20241028	163200	232105920	2475	2475	2475	2475	0
189	20241028	163100	232105920	2475	2475	2475	2475	0
190	20241028	163000	232105920	2475	2475	2475	2475	0
191	20241028	162900	232105920	2475	2475	2475	2475	0
192	20241028	162800	232105920	2475	2475	2475	2475	0
193	20241028	162700	232105920	2475	2475	2475	2475	0
194	20241028	162600	232105920	2475	2475	2475	2475	0
195	20241028	162500	232105920	2475	2475	2475	2475	0
196	20241028	162400	232105920	2475	2475	2475	2475	0
197	20241028	162300	232105920	2475	2475	2475	2475	0
198	20241028	162200	232105920	2475	2475	2475	2475	0
199	20241028	162100	232105920	2475	2475	2475	2475	0
200	20241028	162000	232105920	2475	2475	2475	2475	0
201	20241028	161900	232105920	2475	2475	2475	2475	0
202	20241028	161800	232105920	2475	2475	2475	2475	0
203	20241028	161700	232105920	2475	2475	2475	2475	0
204	20241028	161600	232105920	2475	2475	2475	2475	0
205	20241028	161500	232105920	2475	2475	2475	2475	0
206	20241028	161400	232105920	2475	2475	2475	2475	0
207	20241028	161300	232105920	2475	2475	2475	2475	0
208	20241028	161200	232105920	2475	2475	2475	2475	0
209	20241028	161100	232105920	2475	2475	2475	2475	0
210	20241028	161000	232105920	2475	2475	2475	2475	0
211	20241028	160900	232105920	2475	2475	2475	2475	0
212	20241028	160800	232105920	2475	2475	2475	2475	2723
213	20241028	160700	232105920	2475	2475	2475	2475	0
214	20241028	160600	232105920	2475	2475	2475	2475	0
215	20241028	160500	232105920	2475	2475	2475	2475	0
216	20241028	160400	232105920	2475	2475	2475	2475	0
217	20241028	160300	232105920	2475	2475	2475	2475	0
218	20241028	160200	232105920	2475	2475	2475	2475	0
219	20241028	160100	232105920	2475	2475	2475	2475	0
220	20241028	160000	232105920	2475	2475	2475	2475	0
221	20241028	155900	232105920	2475	2475	2475	2475	0
222	20241028	155800	232105920	2475	2475	2475	2475	0
223	20241028	155700	232105920	2475	2475	2475	2475	0
224	20241028	155600	232105920	2475	2475	2475	2475	0
225	20241028	155500	232105920	2475	2475	2475	2475	0
226	20241028	155400	232105920	2475	2475	2475	2475	0
227	20241028	155300	232105920	2475	2475	2475	2475	0
228	20241028	155200	232105920	2475	2475	2475	2475	0
229	20241028	155100	232105920	2475	2475	2475	2475	0
230	20241028	155000	232105920	2475	2475	2475	2475	0
231	20241028	154900	232105920	2475	2475	2475	2475	0
232	20241028	154800	232105920	2475	2475	2475	2475	0
233	20241028	154700	232105920	2475	2475	2475	2475	0
234	20241028	154600	232105920	2475	2475	2475	2475	0
235	20241028	154500	232105920	2475	2475	2475	2475	0
236	20241028	154400	232105920	2475	2475	2475	2475	0
237	20241028	154300	232105920	2475	2475	2475	2475	0
238	20241028	154200	232105920	2475	2475	2475	2475	0
239	20241028	154100	232105920	2475	2475	2475	2475	0
240	20241028	154000	232105920	2475	2475	2475	2475	0
241	20241028	153900	232105920	2475	2475	2475	2475	0
242	20241028	153800	232105920	2475	2475	2475	2475	2723
243	20241028	153700	232105920	2475	2475	2475	2475	0
244	20241028	153600	232105920	2475	2475	2475	2475	0
245	20241028	153500	232105920	2475	2475	2475	2475	0
246	20241028	153400	232105920	2475	2475	2475	2475	0
247	20241028	153300	232105920	2475	2475	2475	2475	0
248	20241028	153200	232105920	2475	2475	2475	2475	0
249	20241028	153100	232105920	2475	2475	2475	2475	0
250	20241028	153000	232105920	2475	2475	2475	2475	2723
251	20241028	152900	225366495	2490	2490	2490	2490	0
252	20241028	152800	225366495	2490	2490	2490	2490	0
253	20241028	152700	225366495	2490	2490	2490	2490	0
254	20241028	152600	225366495	2490	2490	2490	2490	0
255	20241028	152500	225366495	2490	2490	2490	2490	0
256	20241028	152400	225366495	2490	2490	2490	2490	0
257	20241028	152300	225366495	2490	2490	2490	2490	0
258	20241028	152200	225366495	2490	2490	2490	2490	0
259	20241028	152100	225366495	2490	2490	2490	2490	0
260	20241028	152000	225366495	2490	2490	2490	2490	0
261	20241028	151900	225366495	2490	2490	2490	2490	71
262	20241028	151800	225189705	2495	2480	2495	2475	204
263	20241028	151700	224682985	2475	2490	2490	2475	744
264	20241028	151600	222841160	2480	2480	2480	2480	44
265	20241028	151500	222732040	2490	2490	2500	2490	206
266	20241028	151400	222219060	2490	2495	2495	2490	106
267	20241028	151300	221954620	2495	2495	2495	2495	0
268	20241028	151200	221954620	2495	2495	2495	2495	0
269	20241028	151100	221954620	2495	2495	2495	2495	1
270	20241028	151000	221952125	2480	2480	2480	2480	0
271	20241028	150900	221952125	2480	2480	2480	2480	0
272	20241028	150800	221952125	2480	2480	2480	2480	0
273	20241028	150700	221952125	2480	2480	2480	2480	0
274	20241028	150600	221952125	2480	2480	2480	2480	0
275	20241028	150500	221952125	2480	2480	2480	2480	0
276	20241028	150400	221952125	2480	2480	2480	2480	0
277	20241028	150300	221952125	2480	2500	2500	2480	697
278	20241028	150200	220223140	2480	2480	2480	2480	0
279	20241028	150100	220223140	2480	2480	2480	2480	0
280	20241028	150000	220223140	2480	2485	2485	2480	100
281	20241028	145900	219975005	2480	2480	2480	2480	0
282	20241028	145800	219975005	2480	2485	2485	2480	8999
283	20241028	145700	197649270	2490	2495	2495	2485	6105
284	20241028	145600	182456910	2510	2510	2510	2510	0
285	20241028	145500	182456910	2510	2510	2510	2510	1
286	20241028	145400	182454400	2500	2500	2500	2500	3
287	20241028	145300	182446900	2495	2495	2495	2495	0
288	20241028	145200	182446900	2495	2495	2495	2495	0
289	20241028	145100	182446900	2495	2500	2500	2495	54
290	20241028	145000	182311950	2495	2495	2495	2495	5000
291	20241028	144900	169836950	2500	2500	2500	2500	0
292	20241028	144800	169836950	2500	2500	2500	2500	2
293	20241028	144700	169831950	2505	2505	2505	2505	345
294	20241028	144600	168967725	2500	2500	2500	2500	460
295	20241028	144500	167817725	2515	2515	2515	2515	40
296	20241028	144400	167717125	2500	2500	2500	2500	0
297	20241028	144300	167717125	2500	2500	2500	2500	0
298	20241028	144200	167717125	2500	2505	2505	2500	5000
299	20241028	144100	155216510	2505	2505	2505	2505	1000
300	20241028	144000	152711510	2520	2520	2520	2520	0
301	20241028	143900	152711510	2520	2520	2520	2520	1
302	20241028	143800	152708990	2515	2515	2515	2515	500
303	20241028	143700	151451490	2510	2510	2510	2510	0
304	20241028	143600	151451490	2510	2510	2510	2510	0
305	20241028	143500	151451490	2510	2510	2510	2510	500
306	20241028	143400	150196490	2510	2510	2510	2510	0
307	20241028	143300	150196490	2510	2510	2510	2510	0
308	20241028	143200	150196490	2510	2510	2510	2510	0
309	20241028	143100	150196490	2510	2510	2510	2510	0
310	20241028	143000	150196490	2510	2510	2510	2510	0
311	20241028	142900	150196490	2510	2515	2515	2510	850
312	20241028	142800	148058890	2510	2510	2510	2510	0
313	20241028	142700	148058890	2510	2510	2510	2510	0
314	20241028	142600	148058890	2510	2510	2510	2510	0
315	20241028	142500	148058890	2510	2510	2510	2510	0
316	20241028	142400	148058890	2510	2510	2510	2510	0
317	20241028	142300	148058890	2510	2510	2510	2510	0
318	20241028	142200	148058890	2510	2510	2510	2510	0
319	20241028	142100	148058890	2510	2510	2510	2510	0
320	20241028	142000	148058890	2510	2510	2510	2510	0
321	20241028	141900	148058890	2510	2510	2510	2510	0
322	20241028	141800	148058890	2510	2510	2510	2510	0
323	20241028	141700	148058890	2510	2510	2510	2510	100
324	20241028	141600	147807890	2530	2530	2530	2530	0
325	20241028	141500	147807890	2530	2530	2530	2530	0
326	20241028	141400	147807890	2530	2530	2530	2530	0
327	20241028	141300	147807890	2530	2530	2530	2530	0
328	20241028	141200	147807890	2530	2530	2530	2530	0
329	20241028	141100	147807890	2530	2530	2530	2530	0
330	20241028	141000	147807890	2530	2530	2530	2530	0
331	20241028	140900	147807890	2530	2530	2530	2530	0
332	20241028	140800	147807890	2530	2530	2530	2530	0
333	20241028	140700	147807890	2530	2530	2530	2530	410
334	20241028	140600	146770590	2530	2530	2530	2530	0
335	20241028	140500	146770590	2530	2530	2530	2530	0
336	20241028	140400	146770590	2530	2530	2530	2530	0
337	20241028	140300	146770590	2530	2530	2530	2530	0
338	20241028	140200	146770590	2530	2530	2530	2530	0
339	20241028	140100	146770590	2530	2520	2530	2520	2000
340	20241028	140000	141721595	2500	2500	2500	2500	0
341	20241028	135900	141721595	2500	2500	2500	2500	0
342	20241028	135800	141721595	2500	2500	2500	2500	0
343	20241028	135700	141721595	2500	2500	2500	2500	0
344	20241028	135600	141721595	2500	2500	2500	2500	0
345	20241028	135500	141721595	2500	2500	2500	2500	0
346	20241028	135400	141721595	2500	2500	2500	2500	0
347	20241028	135300	141721595	2500	2500	2500	2500	620
348	20241028	135200	140171595	2505	2505	2505	2505	309
349	20241028	135100	139397550	2510	2510	2510	2510	0
350	20241028	135000	139397550	2510	2500	2510	2500	1824
351	20241028	134900	134820080	2500	2505	2505	2500	803
352	20241028	134800	132808580	2490	2490	2490	2490	45
353	20241028	134700	132696530	2490	2490	2490	2490	0
354	20241028	134600	132696530	2490	2490	2490	2490	0
355	20241028	134500	132696530	2490	2490	2490	2490	0
356	20241028	134400	132696530	2490	2490	2490	2490	0
357	20241028	134300	132696530	2490	2490	2490	2490	0
358	20241028	134200	132696530	2490	2490	2490	2490	0
359	20241028	134100	132696530	2490	2490	2490	2490	3101
360	20241028	134000	124975040	2490	2490	2490	2490	0
361	20241028	133900	124975040	2490	2490	2490	2490	238
362	20241028	133800	124382420	2490	2490	2490	2490	0
363	20241028	133700	124382420	2490	2490	2490	2490	0
364	20241028	133600	124382420	2490	2490	2490	2490	0
365	20241028	133500	124382420	2490	2490	2490	2490	0
366	20241028	133400	124382420	2490	2490	2490	2490	230
367	20241028	133300	123809720	2515	2515	2515	2515	0
368	20241028	133200	123809720	2515	2515	2515	2515	100
369	20241028	133100	123558220	2520	2520	2520	2520	0
370	20241028	133000	123558220	2520	2520	2520	2520	0
371	20241028	132900	123558220	2520	2520	2520	2520	0
372	20241028	132800	123558220	2520	2520	2520	2520	0
373	20241028	132700	123558220	2520	2505	2520	2505	4115
374	20241028	132600	113191350	2495	2495	2495	2495	0
375	20241028	132500	113191350	2495	2495	2495	2495	0
376	20241028	132400	113191350	2495	2495	2495	2495	0
377	20241028	132300	113191350	2495	2495	2495	2495	0
378	20241028	132200	113191350	2495	2495	2495	2495	0
379	20241028	132100	113191350	2495	2495	2495	2495	0
380	20241028	132000	113191350	2495	2495	2495	2495	0
381	20241028	131900	113191350	2495	2495	2495	2495	0
382	20241028	131800	113191350	2495	2495	2495	2495	0
383	20241028	131700	113191350	2495	2495	2495	2495	0
384	20241028	131600	113191350	2495	2495	2495	2495	0
385	20241028	131500	113191350	2495	2495	2495	2495	0
386	20241028	131400	113191350	2495	2495	2495	2495	271
387	20241028	131300	112515205	2495	2495	2495	2495	0
388	20241028	131200	112515205	2495	2495	2495	2495	400
389	20241028	131100	111517205	2495	2495	2495	2495	6
390	20241028	131000	111502235	2495	2495	2495	2495	0
391	20241028	130900	111502235	2495	2495	2495	2495	0
392	20241028	130800	111502235	2495	2495	2495	2495	0
393	20241028	130700	111502235	2495	2495	2495	2495	0
394	20241028	130600	111502235	2495	2495	2495	2495	0
395	20241028	130500	111502235	2495	2495	2495	2495	0
396	20241028	130400	111502235	2495	2495	2495	2495	0
397	20241028	130300	111502235	2495	2495	2495	2495	0
398	20241028	130200	111502235	2495	2495	2495	2495	0
399	20241028	130100	111502235	2495	2495	2495	2495	50
400	20241028	130000	111377485	2495	2495	2495	2495	1484
401	20241028	125900	107674905	2500	2500	2500	2500	195
402	20241028	125800	107187405	2500	2505	2505	2500	701
403	20241028	125700	105434900	2500	2500	2500	2500	5
404	20241028	125600	105422400	2505	2505	2505	2505	0
405	20241028	125500	105422400	2505	2505	2505	2505	0
406	20241028	125400	105422400	2505	2505	2505	2505	0
407	20241028	125300	105422400	2505	2505	2505	2505	0
408	20241028	125200	105422400	2505	2505	2505	2505	0
409	20241028	125100	105422400	2505	2505	2505	2505	0
410	20241028	125000	105422400	2505	2505	2505	2505	0
411	20241028	124900	105422400	2505	2505	2505	2505	0
412	20241028	124800	105422400	2505	2505	2505	2505	0
413	20241028	124700	105422400	2505	2505	2505	2505	0
414	20241028	124600	105422400	2505	2505	2505	2505	0
415	20241028	124500	105422400	2505	2505	2505	2505	0
416	20241028	124400	105422400	2505	2505	2505	2505	0
417	20241028	124300	105422400	2505	2510	2510	2505	389
418	20241028	124200	104447915	2505	2505	2505	2505	521
419	20241028	124100	103142810	2505	2505	2505	2505	0
420	20241028	124000	103142810	2505	2505	2505	2505	108
421	20241028	123900	102872270	2520	2520	2520	2520	0
422	20241028	123800	102872270	2520	2520	2520	2520	0
423	20241028	123700	102872270	2520	2520	2520	2520	0
424	20241028	123600	102872270	2520	2520	2520	2520	0
425	20241028	123500	102872270	2520	2520	2520	2520	0
426	20241028	123400	102872270	2520	2520	2520	2520	0
427	20241028	123300	102872270	2520	2520	2520	2520	0
428	20241028	123200	102872270	2520	2510	2520	2510	623
429	20241028	123100	101306075	2495	2510	2510	2495	4
430	20241028	123000	101296050	2495	2495	2495	2480	526
431	20241028	122900	99983725	2480	2480	2480	2480	0
432	20241028	122800	99983725	2480	2480	2480	2480	0
433	20241028	122700	99983725	2480	2480	2480	2480	1
434	20241028	122600	99981245	2480	2480	2480	2480	91
435	20241028	122500	99755565	2475	2475	2475	2475	0
436	20241028	122400	99755565	2475	2475	2475	2475	130
437	20241028	122300	99433815	2475	2475	2475	2475	0
438	20241028	122200	99433815	2475	2475	2475	2475	0
439	20241028	122100	99433815	2475	2475	2475	2475	0
440	20241028	122000	99433815	2475	2485	2485	2475	3907
441	20241028	121900	89754570	2485	2485	2485	2485	0
442	20241028	121800	89754570	2485	2485	2485	2485	0
443	20241028	121700	89754570	2485	2485	2485	2485	0
444	20241028	121600	89754570	2485	2500	2500	2485	600
445	20241028	121500	88263540	2510	2510	2510	2510	0
446	20241028	121400	88263540	2510	2510	2510	2510	0
447	20241028	121300	88263540	2510	2510	2510	2510	0
448	20241028	121200	88263540	2510	2510	2510	2510	0
449	20241028	121100	88263540	2510	2510	2510	2510	0
450	20241028	121000	88263540	2510	2510	2510	2510	0
451	20241028	120900	88263540	2510	2510	2510	2510	0
452	20241028	120800	88263540	2510	2510	2510	2510	0
453	20241028	120700	88263540	2510	2510	2510	2510	0
454	20241028	120600	88263540	2510	2510	2510	2510	0
455	20241028	120500	88263540	2510	2500	2510	2500	3650
456	20241028	120400	79114775	2500	2500	2500	2500	0
457	20241028	120300	79114775	2500	2500	2500	2500	2944
458	20241028	120200	71754775	2495	2495	2495	2495	0
459	20241028	120100	71754775	2495	2495	2495	2495	545
460	20241028	120000	70395000	2485	2485	2485	2485	0
461	20241028	115900	70395000	2485	2485	2485	2485	0
462	20241028	115800	70395000	2485	2485	2485	2485	0
463	20241028	115700	70395000	2485	2485	2485	2485	0
464	20241028	115600	70395000	2485	2485	2485	2485	0
465	20241028	115500	70395000	2485	2485	2485	2485	1
466	20241028	115400	70392515	2485	2485	2485	2485	0
467	20241028	115300	70392515	2485	2485	2485	2485	0
468	20241028	115200	70392515	2485	2485	2485	2485	0
469	20241028	115100	70392515	2485	2485	2485	2485	0
470	20241028	115000	70392515	2485	2485	2485	2485	0
471	20241028	114900	70392515	2485	2485	2485	2485	1000
472	20241028	114800	67907515	2490	2490	2490	2490	0
473	20241028	114700	67907515	2490	2490	2490	2490	2
474	20241028	114600	67902535	2490	2490	2490	2490	1922
475	20241028	114500	63116755	2480	2480	2480	2480	0
476	20241028	114400	63116755	2480	2480	2480	2480	0
477	20241028	114300	63116755	2480	2480	2480	2480	0
478	20241028	114200	63116755	2480	2480	2480	2480	0
479	20241028	114100	63116755	2480	2480	2480	2480	0
480	20241028	114000	63116755	2480	2480	2480	2480	1538
481	20241028	113900	59302515	2480	2480	2480	2480	0
482	20241028	113800	59302515	2480	2480	2480	2480	0
483	20241028	113700	59302515	2480	2480	2480	2480	0
484	20241028	113600	59302515	2480	2480	2480	2480	396
485	20241028	113500	58320435	2480	2480	2480	2480	0
486	20241028	113400	58320435	2480	2480	2480	2480	0
487	20241028	113300	58320435	2480	2480	2480	2480	0
488	20241028	113200	58320435	2480	2480	2480	2480	0
489	20241028	113100	58320435	2480	2480	2480	2480	0
490	20241028	113000	58320435	2480	2480	2480	2480	0
491	20241028	112900	58320435	2480	2480	2480	2480	500
492	20241028	112800	57080435	2490	2490	2490	2490	0
493	20241028	112700	57080435	2490	2490	2490	2490	0
494	20241028	112600	57080435	2490	2490	2490	2490	0
495	20241028	112500	57080435	2490	2490	2490	2490	0
496	20241028	112400	57080435	2490	2490	2490	2490	0
497	20241028	112300	57080435	2490	2490	2490	2490	0
498	20241028	112200	57080435	2490	2490	2490	2490	0
499	20241028	112100	57080435	2490	2490	2490	2490	0
500	20241028	112000	57080435	2490	2490	2490	2490	0
501	20241028	111900	57080435	2490	2490	2490	2490	0
502	20241028	111800	57080435	2490	2490	2490	2490	0
503	20241028	111700	57080435	2490	2490	2490	2490	0
504	20241028	111600	57080435	2490	2490	2490	2490	1
505	20241028	111500	57077945	2480	2480	2480	2480	18
506	20241028	111400	57033305	2480	2480	2480	2480	41
507	20241028	111300	56931625	2480	2480	2480	2480	0
508	20241028	111200	56931625	2480	2480	2480	2480	0
509	20241028	111100	56931625	2480	2480	2480	2480	0
510	20241028	111000	56931625	2480	2480	2480	2480	0
511	20241028	110900	56931625	2480	2480	2480	2480	0
512	20241028	110800	56931625	2480	2480	2480	2480	0
513	20241028	110700	56931625	2480	2480	2480	2480	0
514	20241028	110600	56931625	2480	2480	2480	2480	0
515	20241028	110500	56931625	2480	2480	2480	2480	12
516	20241028	110400	56901865	2480	2480	2480	2480	49
517	20241028	110300	56780345	2480	2480	2480	2480	0
518	20241028	110200	56780345	2480	2480	2480	2480	0
519	20241028	110100	56780345	2480	2480	2480	2480	0
520	20241028	110000	56780345	2480	2480	2480	2480	0
521	20241028	105900	56780345	2480	2480	2480	2480	0
522	20241028	105800	56780345	2480	2480	2480	2480	0
523	20241028	105700	56780345	2480	2480	2480	2480	0
524	20241028	105600	56780345	2480	2480	2480	2480	0
525	20241028	105500	56780345	2480	2480	2480	2480	150
526	20241028	105400	56408345	2475	2475	2475	2475	0
527	20241028	105300	56408345	2475	2475	2475	2475	0
528	20241028	105200	56408345	2475	2475	2475	2475	0
529	20241028	105100	56408345	2475	2475	2475	2475	0
530	20241028	105000	56408345	2475	2475	2475	2475	0
531	20241028	104900	56408345	2475	2475	2475	2475	0
532	20241028	104800	56408345	2475	2475	2475	2475	0
533	20241028	104700	56408345	2475	2475	2475	2475	0
534	20241028	104600	56408345	2475	2475	2475	2475	0
535	20241028	104500	56408345	2475	2475	2475	2475	0
536	20241028	104400	56408345	2475	2475	2475	2475	0
537	20241028	104300	56408345	2475	2475	2475	2475	0
538	20241028	104200	56408345	2475	2480	2480	2475	11
539	20241028	104100	56381070	2475	2480	2480	2475	2
540	20241028	104000	56376115	2490	2490	2490	2490	0
541	20241028	103900	56376115	2490	2490	2490	2490	0
542	20241028	103800	56376115	2490	2490	2490	2490	0
543	20241028	103700	56376115	2490	2490	2490	2490	0
544	20241028	103600	56376115	2490	2490	2490	2490	0
545	20241028	103500	56376115	2490	2490	2490	2490	0
546	20241028	103400	56376115	2490	2490	2490	2490	0
547	20241028	103300	56376115	2490	2490	2490	2490	1
548	20241028	103200	56373625	2475	2475	2475	2475	0
549	20241028	103100	56373625	2475	2475	2475	2475	0
550	20241028	103000	56373625	2475	2490	2490	2475	1639
551	20241028	102900	52305655	2490	2490	2490	2490	0
552	20241028	102800	52305655	2490	2490	2490	2490	1
553	20241028	102700	52303165	2490	2490	2490	2490	0
554	20241028	102600	52303165	2490	2490	2490	2490	0
555	20241028	102500	52303165	2490	2490	2490	2490	0
556	20241028	102400	52303165	2490	2490	2490	2490	0
557	20241028	102300	52303165	2490	2490	2490	2490	0
558	20241028	102200	52303165	2490	2490	2490	2490	0
559	20241028	102100	52303165	2490	2490	2490	2490	0
560	20241028	102000	52303165	2490	2490	2490	2490	0
561	20241028	101900	52303165	2490	2490	2490	2490	0
562	20241028	101800	52303165	2490	2490	2490	2490	0
563	20241028	101700	52303165	2490	2490	2490	2490	0
564	20241028	101600	52303165	2490	2490	2490	2490	0
565	20241028	101500	52303165	2490	2490	2490	2490	701
566	20241028	101400	50557675	2495	2495	2495	2495	0
567	20241028	101300	50557675	2495	2495	2495	2495	0
568	20241028	101200	50557675	2495	2495	2495	2495	0
569	20241028	101100	50557675	2495	2495	2495	2495	0
570	20241028	101000	50557675	2495	2495	2495	2495	80
571	20241028	100900	50358075	2495	2495	2495	2495	1
572	20241028	100800	50355580	2495	2495	2495	2495	0
573	20241028	100700	50355580	2495	2495	2495	2495	3
574	20241028	100600	50348095	2495	2495	2495	2495	0
575	20241028	100500	50348095	2495	2495	2495	2495	1
576	20241028	100400	50345600	2495	2495	2495	2495	1000
577	20241028	100300	47850600	2490	2490	2490	2490	0
578	20241028	100200	47850600	2490	2490	2490	2490	0
579	20241028	100100	47850600	2490	2490	2490	2490	10
580	20241028	100000	47825700	2495	2495	2495	2495	744
581	20241028	095900	45969420	2490	2490	2490	2490	0
582	20241028	095800	45969420	2490	2490	2490	2490	1262
583	20241028	095700	42827040	2490	2490	2490	2490	7
584	20241028	095600	42809610	2485	2485	2485	2485	0
585	20241028	095500	42809610	2485	2480	2485	2480	1688
586	20241028	095400	38616615	2480	2480	2480	2480	93
587	20241028	095300	38385975	2480	2480	2480	2480	382
588	20241028	095200	37438615	2485	2485	2485	2485	10
589	20241028	095100	37413765	2485	2485	2485	2485	5
590	20241028	095000	37401340	2485	2485	2485	2485	38
591	20241028	094900	37306910	2480	2475	2480	2475	493
592	20241028	094800	36085270	2480	2480	2480	2480	0
593	20241028	094700	36085270	2480	2480	2480	2480	7
594	20241028	094600	36067910	2480	2480	2480	2480	40
595	20241028	094500	35968710	2480	2480	2480	2480	10
596	20241028	094400	35943910	2475	2475	2475	2475	100
597	20241028	094300	35696410	2475	2475	2475	2475	0
598	20241028	094200	35696410	2475	2480	2480	2475	188
599	20241028	094100	35230250	2480	2480	2480	2480	0
600	20241028	094000	35230250	2480	2480	2480	2480	51
601	20241028	093900	35103770	2475	2475	2475	2475	0
602	20241028	093800	35103770	2475	2475	2475	2475	94
603	20241028	093700	34871120	2475	2475	2475	2475	126
604	20241028	093600	34559270	2475	2475	2475	2475	76
605	20241028	093500	34371170	2480	2480	2480	2480	2
606	20241028	093400	34366210	2480	2480	2480	2480	5
607	20241028	093300	34353810	2480	2480	2480	2480	200
608	20241028	093200	33857810	2475	2475	2475	2475	0
609	20241028	093100	33857810	2475	2475	2475	2475	26
610	20241028	093000	33793460	2470	2475	2475	2470	1005
611	20241028	092900	31311090	2470	2470	2470	2470	130
612	20241028	092800	30989990	2475	2475	2475	2475	50
613	20241028	092700	30866240	2470	2470	2470	2470	78
614	20241028	092600	30673580	2470	2470	2470	2470	12
615	20241028	092500	30643940	2470	2460	2470	2455	2760
616	20241028	092400	23865155	2455	2465	2465	2455	151
617	20241028	092300	23493780	2475	2475	2475	2475	203
618	20241028	092200	22991355	2475	2475	2475	2475	0
619	20241028	092100	22991355	2475	2475	2475	2475	47
620	20241028	092000	22875030	2485	2485	2485	2485	17
621	20241028	091900	22832785	2485	2485	2485	2485	61
622	20241028	091800	22681200	2485	2485	2485	2485	0
623	20241028	091700	22681200	2485	2485	2485	2485	0
624	20241028	091600	22681200	2485	2485	2485	2485	0
625	20241028	091500	22681200	2485	2485	2485	2485	0
626	20241028	091400	22681200	2485	2485	2485	2485	0
627	20241028	091300	22681200	2485	2485	2485	2485	42
628	20241028	091200	22576830	2475	2475	2475	2475	111
629	20241028	091100	22302105	2455	2455	2455	2455	200
630	20241028	091000	21811105	2475	2475	2475	2475	100
631	20241028	090900	21563605	2455	2460	2460	2455	2000
632	20241028	090800	16651605	2450	2470	2470	2450	2011
633	20241028	090700	11718755	2455	2465	2465	2450	3522
634	20241028	090600	3079090	2470	2485	2485	2470	501
635	20241028	090500	1841605	2485	2485	2485	2485	0
636	20241028	090400	1841605	2485	2485	2485	2465	28
637	20241028	090300	1772465	2465	2465	2465	2465	91
638	20241028	090200	1548150	2485	2485	2485	2485	121
639	20241028	090100	1247465	2480	2480	2480	2480	1
640	20241028	090000	1244985	2485	2485	2485	2485	501