KissMeData/030210/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191300	126942240	2830	2830	2830	2830	2179
3	20241028	191200	126942240	2830	2830	2830	2830	0
4	20241028	191100	126942240	2830	2830	2830	2830	0
5	20241028	191000	126942240	2830	2830	2830	2830	0
6	20241028	190900	126942240	2830	2830	2830	2830	0
7	20241028	190800	126942240	2830	2830	2830	2830	0
8	20241028	190700	126942240	2830	2830	2830	2830	0
9	20241028	190600	126942240	2830	2830	2830	2830	0
10	20241028	190500	126942240	2830	2830	2830	2830	0
11	20241028	190400	126942240	2830	2830	2830	2830	0
12	20241028	190300	126942240	2830	2830	2830	2830	0
13	20241028	190200	126942240	2830	2830	2830	2830	0
14	20241028	190100	126942240	2830	2830	2830	2830	0
15	20241028	190000	126942240	2830	2830	2830	2830	0
16	20241028	185900	126942240	2830	2830	2830	2830	0
17	20241028	185800	126942240	2830	2830	2830	2830	0
18	20241028	185700	126942240	2830	2830	2830	2830	0
19	20241028	185600	126942240	2830	2830	2830	2830	0
20	20241028	185500	126942240	2830	2830	2830	2830	0
21	20241028	185400	126942240	2830	2830	2830	2830	0
22	20241028	185300	126942240	2830	2830	2830	2830	0
23	20241028	185200	126942240	2830	2830	2830	2830	0
24	20241028	185100	126942240	2830	2830	2830	2830	0
25	20241028	185000	126942240	2830	2830	2830	2830	0
26	20241028	184900	126942240	2830	2830	2830	2830	0
27	20241028	184800	126942240	2830	2830	2830	2830	0
28	20241028	184700	126942240	2830	2830	2830	2830	0
29	20241028	184600	126942240	2830	2830	2830	2830	0
30	20241028	184500	126942240	2830	2830	2830	2830	0
31	20241028	184400	126942240	2830	2830	2830	2830	0
32	20241028	184300	126942240	2830	2830	2830	2830	2179
33	20241028	184200	126942240	2830	2830	2830	2830	0
34	20241028	184100	126942240	2830	2830	2830	2830	0
35	20241028	184000	126942240	2830	2830	2830	2830	0
36	20241028	183900	126942240	2830	2830	2830	2830	0
37	20241028	183800	126942240	2830	2830	2830	2830	0
38	20241028	183700	126942240	2830	2830	2830	2830	0
39	20241028	183600	126942240	2830	2830	2830	2830	0
40	20241028	183500	126942240	2830	2830	2830	2830	0
41	20241028	183400	126942240	2830	2830	2830	2830	0
42	20241028	183300	126942240	2830	2830	2830	2830	0
43	20241028	183200	126942240	2830	2830	2830	2830	0
44	20241028	183100	126942240	2830	2830	2830	2830	0
45	20241028	183000	126942240	2830	2830	2830	2830	0
46	20241028	182900	126942240	2830	2830	2830	2830	0
47	20241028	182800	126942240	2830	2830	2830	2830	0
48	20241028	182700	126942240	2830	2830	2830	2830	0
49	20241028	182600	126942240	2830	2830	2830	2830	0
50	20241028	182500	126942240	2830	2830	2830	2830	0
51	20241028	182400	126942240	2830	2830	2830	2830	0
52	20241028	182300	126942240	2830	2830	2830	2830	0
53	20241028	182200	126942240	2830	2830	2830	2830	0
54	20241028	182100	126942240	2830	2830	2830	2830	0
55	20241028	182000	126942240	2830	2830	2830	2830	0
56	20241028	181900	126942240	2830	2830	2830	2830	0
57	20241028	181800	126942240	2830	2830	2830	2830	0
58	20241028	181700	126942240	2830	2830	2830	2830	0
59	20241028	181600	126942240	2830	2830	2830	2830	0
60	20241028	181500	126942240	2830	2830	2830	2830	0
61	20241028	181400	126942240	2830	2830	2830	2830	0
62	20241028	181300	126942240	2830	2830	2830	2830	2179
63	20241028	181200	126942240	2830	2830	2830	2830	0
64	20241028	181100	126942240	2830	2830	2830	2830	0
65	20241028	181000	126942240	2830	2830	2830	2830	0
66	20241028	180900	126942240	2830	2830	2830	2830	0
67	20241028	180800	126942240	2830	2830	2830	2830	0
68	20241028	180700	126942240	2830	2830	2830	2830	0
69	20241028	180600	126942240	2830	2830	2830	2830	0
70	20241028	180500	126942240	2830	2830	2830	2830	0
71	20241028	180400	126942240	2830	2830	2830	2830	0
72	20241028	180300	126942240	2830	2830	2830	2830	0
73	20241028	180200	126942240	2830	2830	2830	2830	0
74	20241028	180100	126942240	2830	2830	2830	2830	0
75	20241028	180000	126942240	2830	2830	2830	2830	0
76	20241028	175900	126942240	2830	2830	2830	2830	0
77	20241028	175800	126942240	2830	2830	2830	2830	0
78	20241028	175700	126942240	2830	2830	2830	2830	0
79	20241028	175600	126942240	2830	2830	2830	2830	0
80	20241028	175500	126942240	2830	2830	2830	2830	0
81	20241028	175400	126942240	2830	2830	2830	2830	0
82	20241028	175300	126942240	2830	2830	2830	2830	0
83	20241028	175200	126942240	2830	2830	2830	2830	0
84	20241028	175100	126942240	2830	2830	2830	2830	0
85	20241028	175000	126942240	2830	2830	2830	2830	0
86	20241028	174900	126942240	2830	2830	2830	2830	0
87	20241028	174800	126942240	2830	2830	2830	2830	0
88	20241028	174700	126942240	2830	2830	2830	2830	0
89	20241028	174600	126942240	2830	2830	2830	2830	0
90	20241028	174500	126942240	2830	2830	2830	2830	0
91	20241028	174400	126942240	2830	2830	2830	2830	0
92	20241028	174300	126942240	2830	2830	2830	2830	2179
93	20241028	174200	126942240	2830	2830	2830	2830	0
94	20241028	174100	126942240	2830	2830	2830	2830	0
95	20241028	174000	126942240	2830	2830	2830	2830	0
96	20241028	173900	126942240	2830	2830	2830	2830	0
97	20241028	173800	126942240	2830	2830	2830	2830	0
98	20241028	173700	126942240	2830	2830	2830	2830	0
99	20241028	173600	126942240	2830	2830	2830	2830	0
100	20241028	173500	126942240	2830	2830	2830	2830	0
101	20241028	173400	126942240	2830	2830	2830	2830	0
102	20241028	173300	126942240	2830	2830	2830	2830	0
103	20241028	173200	126942240	2830	2830	2830	2830	0
104	20241028	173100	126942240	2830	2830	2830	2830	0
105	20241028	173000	126942240	2830	2830	2830	2830	0
106	20241028	172900	126942240	2830	2830	2830	2830	0
107	20241028	172800	126942240	2830	2830	2830	2830	0
108	20241028	172700	126942240	2830	2830	2830	2830	0
109	20241028	172600	126942240	2830	2830	2830	2830	0
110	20241028	172500	126942240	2830	2830	2830	2830	0
111	20241028	172400	126942240	2830	2830	2830	2830	0
112	20241028	172300	126942240	2830	2830	2830	2830	0
113	20241028	172200	126942240	2830	2830	2830	2830	0
114	20241028	172100	126942240	2830	2830	2830	2830	0
115	20241028	172000	126942240	2830	2830	2830	2830	0
116	20241028	171900	126942240	2830	2830	2830	2830	0
117	20241028	171800	126942240	2830	2830	2830	2830	0
118	20241028	171700	126942240	2830	2830	2830	2830	0
119	20241028	171600	126942240	2830	2830	2830	2830	0
120	20241028	171500	126942240	2830	2830	2830	2830	0
121	20241028	171400	126942240	2830	2830	2830	2830	0
122	20241028	171300	126942240	2830	2830	2830	2830	2179
123	20241028	171200	126942240	2830	2830	2830	2830	0
124	20241028	171100	126942240	2830	2830	2830	2830	0
125	20241028	171000	126942240	2830	2830	2830	2830	0
126	20241028	170900	126942240	2830	2830	2830	2830	0
127	20241028	170800	126942240	2830	2830	2830	2830	0
128	20241028	170700	126942240	2830	2830	2830	2830	0
129	20241028	170600	126942240	2830	2830	2830	2830	0
130	20241028	170500	126942240	2830	2830	2830	2830	0
131	20241028	170400	126942240	2830	2830	2830	2830	0
132	20241028	170300	126942240	2830	2830	2830	2830	0
133	20241028	170200	126942240	2830	2830	2830	2830	0
134	20241028	170100	126942240	2830	2830	2830	2830	0
135	20241028	170000	126942240	2830	2830	2830	2830	0
136	20241028	165900	126942240	2830	2830	2830	2830	0
137	20241028	165800	126942240	2830	2830	2830	2830	0
138	20241028	165700	126942240	2830	2830	2830	2830	0
139	20241028	165600	126942240	2830	2830	2830	2830	0
140	20241028	165500	126942240	2830	2830	2830	2830	0
141	20241028	165400	126942240	2830	2830	2830	2830	0
142	20241028	165300	126942240	2830	2830	2830	2830	0
143	20241028	165200	126942240	2830	2830	2830	2830	0
144	20241028	165100	126942240	2830	2830	2830	2830	0
145	20241028	165000	126942240	2830	2830	2830	2830	0
146	20241028	164900	126942240	2830	2830	2830	2830	0
147	20241028	164800	126942240	2830	2830	2830	2830	0
148	20241028	164700	126942240	2830	2830	2830	2830	0
149	20241028	164600	126942240	2830	2830	2830	2830	0
150	20241028	164500	126942240	2830	2830	2830	2830	0
151	20241028	164400	126942240	2830	2830	2830	2830	0
152	20241028	164300	126942240	2830	2830	2830	2830	2179
153	20241028	164200	126942240	2830	2830	2830	2830	0
154	20241028	164100	126942240	2830	2830	2830	2830	0
155	20241028	164000	126942240	2830	2830	2830	2830	0
156	20241028	163900	126942240	2830	2830	2830	2830	0
157	20241028	163800	126942240	2830	2830	2830	2830	0
158	20241028	163700	126942240	2830	2830	2830	2830	0
159	20241028	163600	126942240	2830	2830	2830	2830	0
160	20241028	163500	126942240	2830	2830	2830	2830	0
161	20241028	163400	126942240	2830	2830	2830	2830	0
162	20241028	163300	126942240	2830	2830	2830	2830	0
163	20241028	163200	126942240	2830	2830	2830	2830	0
164	20241028	163100	126942240	2830	2830	2830	2830	0
165	20241028	163000	126942240	2830	2830	2830	2830	0
166	20241028	162900	126942240	2830	2830	2830	2830	0
167	20241028	162800	126942240	2830	2830	2830	2830	0
168	20241028	162700	126942240	2830	2830	2830	2830	0
169	20241028	162600	126942240	2830	2830	2830	2830	0
170	20241028	162500	126942240	2830	2830	2830	2830	0
171	20241028	162400	126942240	2830	2830	2830	2830	0
172	20241028	162300	126942240	2830	2830	2830	2830	0
173	20241028	162200	126942240	2830	2830	2830	2830	0
174	20241028	162100	126942240	2830	2830	2830	2830	0
175	20241028	162000	126942240	2830	2830	2830	2830	0
176	20241028	161900	126942240	2830	2830	2830	2830	0
177	20241028	161800	126942240	2830	2830	2830	2830	0
178	20241028	161700	126942240	2830	2830	2830	2830	0
179	20241028	161600	126942240	2830	2830	2830	2830	0
180	20241028	161500	126942240	2830	2830	2830	2830	0
181	20241028	161400	126942240	2830	2830	2830	2830	0
182	20241028	161300	126942240	2830	2830	2830	2830	2179
183	20241028	161200	126942240	2830	2830	2830	2830	0
184	20241028	161100	126942240	2830	2830	2830	2830	0
185	20241028	161000	126942240	2830	2830	2830	2830	0
186	20241028	160900	126942240	2830	2830	2830	2830	0
187	20241028	160800	126942240	2830	2830	2830	2830	0
188	20241028	160700	126942240	2830	2830	2830	2830	0
189	20241028	160600	126942240	2830	2830	2830	2830	0
190	20241028	160500	126942240	2830	2830	2830	2830	0
191	20241028	160400	126942240	2830	2830	2830	2830	0
192	20241028	160300	126942240	2830	2830	2830	2830	0
193	20241028	160200	126942240	2830	2830	2830	2830	0
194	20241028	160100	126942240	2830	2830	2830	2830	0
195	20241028	160000	126942240	2830	2830	2830	2830	0
196	20241028	155900	126942240	2830	2830	2830	2830	0
197	20241028	155800	126942240	2830	2830	2830	2830	0
198	20241028	155700	126942240	2830	2830	2830	2830	0
199	20241028	155600	126942240	2830	2830	2830	2830	0
200	20241028	155500	126942240	2830	2830	2830	2830	0
201	20241028	155400	126942240	2830	2830	2830	2830	0
202	20241028	155300	126942240	2830	2830	2830	2830	0
203	20241028	155200	126942240	2830	2830	2830	2830	0
204	20241028	155100	126942240	2830	2830	2830	2830	0
205	20241028	155000	126942240	2830	2830	2830	2830	0
206	20241028	154900	126942240	2830	2830	2830	2830	0
207	20241028	154800	126942240	2830	2830	2830	2830	0
208	20241028	154700	126942240	2830	2830	2830	2830	0
209	20241028	154600	126942240	2830	2830	2830	2830	0
210	20241028	154500	126942240	2830	2830	2830	2830	0
211	20241028	154400	126942240	2830	2830	2830	2830	0
212	20241028	154300	126942240	2830	2830	2830	2830	2179
213	20241028	154200	126942240	2830	2830	2830	2830	0
214	20241028	154100	126942240	2830	2830	2830	2830	0
215	20241028	154000	126942240	2830	2830	2830	2830	0
216	20241028	153900	126942240	2830	2830	2830	2830	0
217	20241028	153800	126942240	2830	2830	2830	2830	0
218	20241028	153700	126942240	2830	2830	2830	2830	0
219	20241028	153600	126942240	2830	2830	2830	2830	0
220	20241028	153500	126942240	2830	2830	2830	2830	0
221	20241028	153400	126942240	2830	2830	2830	2830	0
222	20241028	153300	126942240	2830	2830	2830	2830	0
223	20241028	153200	126942240	2830	2830	2830	2830	0
224	20241028	153100	126942240	2830	2830	2830	2830	0
225	20241028	153000	126942240	2830	2830	2830	2830	2179
226	20241028	152900	120775670	2840	2840	2840	2840	0
227	20241028	152800	120775670	2840	2840	2840	2840	0
228	20241028	152700	120775670	2840	2840	2840	2840	0
229	20241028	152600	120775670	2840	2840	2840	2840	0
230	20241028	152500	120775670	2840	2840	2840	2840	0
231	20241028	152400	120775670	2840	2840	2840	2840	0
232	20241028	152300	120775670	2840	2840	2840	2840	0
233	20241028	152200	120775670	2840	2840	2840	2840	0
234	20241028	152100	120775670	2840	2840	2840	2840	0
235	20241028	152000	120775670	2840	2840	2840	2840	0
236	20241028	151900	120775670	2840	2830	2840	2830	3
237	20241028	151800	120767160	2830	2830	2830	2830	374
238	20241028	151700	119708740	2830	2835	2835	2830	43
239	20241028	151600	119586850	2840	2840	2840	2840	0
240	20241028	151500	119586850	2840	2840	2840	2840	2
241	20241028	151400	119581170	2840	2840	2840	2840	1
242	20241028	151300	119578330	2835	2835	2835	2835	2
243	20241028	151200	119572660	2835	2840	2840	2835	416
244	20241028	151100	118392950	2835	2835	2835	2835	3
245	20241028	151000	118384445	2835	2835	2835	2835	547
246	20241028	150900	116833700	2835	2835	2835	2835	100
247	20241028	150800	116550200	2835	2835	2835	2835	0
248	20241028	150700	116550200	2835	2835	2835	2835	0
249	20241028	150600	116550200	2835	2835	2835	2835	0
250	20241028	150500	116550200	2835	2835	2835	2835	0
251	20241028	150400	116550200	2835	2835	2835	2835	0
252	20241028	150300	116550200	2835	2835	2835	2835	0
253	20241028	150200	116550200	2835	2835	2835	2835	0
254	20241028	150100	116550200	2835	2835	2835	2835	0
255	20241028	150000	116550200	2835	2835	2835	2835	0
256	20241028	145900	116550200	2835	2835	2835	2835	40
257	20241028	145800	116436800	2840	2840	2840	2840	5
258	20241028	145700	116422600	2840	2840	2840	2840	200
259	20241028	145600	115854600	2840	2840	2840	2840	1
260	20241028	145500	115851760	2840	2840	2840	2840	9
261	20241028	145400	115826200	2840	2840	2840	2840	2
262	20241028	145300	115820520	2840	2840	2840	2840	0
263	20241028	145200	115820520	2840	2840	2840	2840	303
264	20241028	145100	114960000	2840	2845	2845	2840	296
265	20241028	145000	114119350	2845	2845	2845	2845	13
266	20241028	144900	114082365	2845	2845	2845	2845	7
267	20241028	144800	114062450	2845	2845	2845	2845	0
268	20241028	144700	114062450	2845	2845	2845	2845	5
269	20241028	144600	114048225	2845	2845	2845	2845	0
270	20241028	144500	114048225	2845	2845	2845	2845	5
271	20241028	144400	114034000	2845	2845	2845	2845	7
272	20241028	144300	114014085	2840	2840	2840	2840	0
273	20241028	144200	114014085	2840	2840	2840	2840	312
274	20241028	144100	113128005	2840	2840	2840	2840	0
275	20241028	144000	113128005	2840	2840	2840	2840	510
276	20241028	143900	111679605	2840	2840	2840	2840	6
277	20241028	143800	111662565	2840	2840	2840	2840	1
278	20241028	143700	111659725	2840	2840	2840	2840	6
279	20241028	143600	111642685	2840	2840	2840	2840	0
280	20241028	143500	111642685	2840	2835	2840	2835	4
281	20241028	143400	111631330	2840	2840	2840	2840	8
282	20241028	143300	111608610	2840	2840	2840	2840	2
283	20241028	143200	111602930	2840	2840	2840	2840	3
284	20241028	143100	111594410	2835	2835	2835	2835	0
285	20241028	143000	111594410	2835	2835	2835	2835	3
286	20241028	142900	111585905	2830	2835	2835	2830	1186
287	20241028	142800	108229190	2840	2840	2840	2840	7
288	20241028	142700	108209310	2840	2840	2840	2840	8
289	20241028	142600	108186590	2840	2840	2840	2840	202
290	20241028	142500	107612910	2840	2840	2840	2840	71
291	20241028	142400	107411270	2840	2840	2840	2840	5
292	20241028	142300	107397070	2840	2840	2840	2840	6
293	20241028	142200	107380030	2840	2840	2840	2840	1412
294	20241028	142100	103369950	2840	2840	2840	2840	2
295	20241028	142000	103364270	2840	2840	2840	2840	0
296	20241028	141900	103364270	2840	2840	2840	2840	5
297	20241028	141800	103350070	2840	2840	2840	2840	0
298	20241028	141700	103350070	2840	2840	2840	2840	4
299	20241028	141600	103338710	2840	2840	2840	2840	3
300	20241028	141500	103330190	2840	2840	2840	2840	0
301	20241028	141400	103330190	2840	2840	2840	2840	5
302	20241028	141300	103315990	2840	2840	2840	2840	5
303	20241028	141200	103301790	2840	2840	2840	2840	5
304	20241028	141100	103287590	2840	2840	2840	2830	19
305	20241028	141000	103233705	2840	2840	2840	2840	2
306	20241028	140900	103228025	2840	2840	2840	2840	4
307	20241028	140800	103216665	2840	2840	2840	2840	20
308	20241028	140700	103159865	2840	2840	2840	2840	6
309	20241028	140600	103142825	2825	2830	2830	2825	1000
310	20241028	140500	100317315	2825	2825	2825	2825	0
311	20241028	140400	100317315	2825	2840	2840	2825	3082
312	20241028	140300	91592875	2840	2840	2840	2840	52
313	20241028	140200	91445195	2840	2840	2840	2840	7
314	20241028	140100	91425315	2840	2840	2840	2840	3
315	20241028	140000	91416795	2840	2840	2840	2840	102
316	20241028	135900	91127115	2840	2840	2840	2840	3
317	20241028	135800	91118595	2840	2840	2840	2840	2
318	20241028	135700	91112915	2840	2840	2840	2840	5
319	20241028	135600	91098715	2840	2840	2840	2840	4
320	20241028	135500	91087355	2840	2840	2840	2840	1
321	20241028	135400	91084515	2840	2840	2840	2840	0
322	20241028	135300	91084515	2840	2840	2840	2840	4
323	20241028	135200	91073155	2840	2840	2840	2840	305
324	20241028	135100	90206955	2840	2840	2840	2840	5
325	20241028	135000	90192755	2840	2840	2840	2840	3
326	20241028	134900	90184235	2840	2840	2840	2840	3
327	20241028	134800	90175715	2840	2840	2840	2840	5
328	20241028	134700	90161515	2840	2840	2840	2840	0
329	20241028	134600	90161515	2840	2840	2840	2840	9
330	20241028	134500	90135955	2840	2840	2840	2840	0
331	20241028	134400	90135955	2840	2840	2840	2840	203
332	20241028	134300	89559435	2840	2840	2840	2840	3
333	20241028	134200	89550915	2840	2840	2840	2840	2
334	20241028	134100	89545235	2840	2840	2840	2840	510
335	20241028	134000	88096835	2835	2840	2840	2835	2695
336	20241028	133900	80455925	2845	2845	2845	2845	1
337	20241028	133800	80453080	2845	2845	2845	2845	3
338	20241028	133700	80444545	2845	2845	2845	2845	2
339	20241028	133600	80438855	2845	2845	2845	2845	5
340	20241028	133500	80424630	2845	2845	2845	2845	4
341	20241028	133400	80413250	2845	2845	2845	2845	2
342	20241028	133300	80407560	2845	2845	2845	2845	2
343	20241028	133200	80401870	2845	2845	2845	2845	1
344	20241028	133100	80399025	2840	2845	2845	2840	105
345	20241028	133000	80100800	2845	2845	2845	2845	459
346	20241028	132900	78794945	2845	2840	2845	2840	21
347	20241028	132800	78735205	2845	2845	2845	2845	5
348	20241028	132700	78720980	2845	2845	2845	2845	2
349	20241028	132600	78715290	2845	2845	2845	2845	0
350	20241028	132500	78715290	2845	2845	2845	2845	9
351	20241028	132400	78689685	2845	2845	2845	2845	0
352	20241028	132300	78689685	2845	2845	2845	2845	4
353	20241028	132200	78678305	2845	2845	2845	2845	1
354	20241028	132100	78675460	2845	2845	2845	2845	2
355	20241028	132000	78669770	2845	2845	2845	2845	10
356	20241028	131900	78641320	2845	2845	2845	2845	0
357	20241028	131800	78641320	2845	2845	2845	2845	1
358	20241028	131700	78638475	2845	2845	2845	2845	2
359	20241028	131600	78632785	2845	2845	2845	2845	3
360	20241028	131500	78624250	2845	2845	2845	2845	8
361	20241028	131400	78601490	2845	2845	2845	2845	2
362	20241028	131300	78595800	2845	2845	2845	2845	3
363	20241028	131200	78587265	2845	2845	2845	2845	2
364	20241028	131100	78581575	2845	2845	2845	2845	1
365	20241028	131000	78578730	2845	2845	2845	2845	8
366	20241028	130900	78555970	2845	2845	2845	2845	2
367	20241028	130800	78550280	2845	2845	2845	2845	0
368	20241028	130700	78550280	2845	2845	2845	2845	5
369	20241028	130600	78536055	2845	2845	2845	2845	3
370	20241028	130500	78527520	2845	2845	2845	2845	12
371	20241028	130400	78493380	2845	2845	2845	2845	9
372	20241028	130300	78467775	2845	2845	2845	2845	351
373	20241028	130200	77469180	2845	2845	2845	2845	3
374	20241028	130100	77460645	2845	2845	2845	2845	1
375	20241028	130000	77457800	2845	2845	2845	2845	3
376	20241028	125900	77449265	2845	2845	2845	2845	10
377	20241028	125800	77420815	2845	2845	2845	2845	0
378	20241028	125700	77420815	2845	2845	2845	2845	4
379	20241028	125600	77409435	2845	2845	2845	2845	0
380	20241028	125500	77409435	2845	2845	2845	2845	2
381	20241028	125400	77403745	2830	2840	2840	2830	500
382	20241028	125300	75988075	2845	2845	2845	2845	3
383	20241028	125200	75979540	2845	2845	2845	2845	4
384	20241028	125100	75968160	2845	2845	2845	2845	0
385	20241028	125000	75968160	2845	2840	2845	2840	77
386	20241028	124900	75749295	2845	2845	2845	2845	9
387	20241028	124800	75723690	2845	2845	2845	2845	11
388	20241028	124700	75692395	2845	2845	2845	2845	3
389	20241028	124600	75683860	2845	2845	2845	2845	4
390	20241028	124500	75672480	2845	2845	2845	2845	2
391	20241028	124400	75666790	2845	2845	2845	2845	103
392	20241028	124300	75373755	2845	2845	2845	2845	7
393	20241028	124200	75353840	2845	2845	2845	2845	13
394	20241028	124100	75316855	2845	2845	2845	2845	1
395	20241028	124000	75314010	2845	2845	2845	2845	0
396	20241028	123900	75314010	2845	2845	2845	2845	4
397	20241028	123800	75302630	2845	2845	2845	2845	7
398	20241028	123700	75282715	2845	2845	2845	2845	0
399	20241028	123600	75282715	2845	2845	2845	2845	15
400	20241028	123500	75240040	2845	2845	2845	2845	0
401	20241028	123400	75240040	2845	2845	2845	2845	3
402	20241028	123300	75231505	2830	2840	2840	2830	300
403	20241028	123200	74382080	2845	2845	2845	2845	37
404	20241028	123100	74276815	2845	2845	2845	2845	5
405	20241028	123000	74262590	2845	2845	2845	2845	0
406	20241028	122900	74262590	2845	2845	2845	2845	5
407	20241028	122800	74248365	2845	2845	2845	2845	6
408	20241028	122700	74231295	2845	2845	2845	2845	2
409	20241028	122600	74225605	2845	2845	2845	2845	3
410	20241028	122500	74217070	2845	2845	2845	2845	1
411	20241028	122400	74214225	2845	2840	2845	2835	70
412	20241028	122300	74015735	2835	2835	2835	2835	1
413	20241028	122200	74012900	2835	2845	2845	2835	54
414	20241028	122100	73859625	2845	2845	2845	2845	3
415	20241028	122000	73851090	2845	2845	2845	2845	2
416	20241028	121900	73845400	2845	2845	2845	2845	0
417	20241028	121800	73845400	2845	2845	2845	2845	11
418	20241028	121700	73814105	2845	2845	2845	2845	7
419	20241028	121600	73794190	2845	2845	2845	2845	2
420	20241028	121500	73788500	2845	2845	2845	2845	2
421	20241028	121400	73782810	2845	2845	2845	2845	0
422	20241028	121300	73782810	2845	2845	2845	2845	11
423	20241028	121200	73751515	2845	2845	2845	2845	6
424	20241028	121100	73734445	2845	2845	2845	2845	3
425	20241028	121000	73725910	2845	2845	2845	2845	2
426	20241028	120900	73720220	2845	2850	2850	2845	17
427	20241028	120800	73671850	2855	2855	2855	2855	5
428	20241028	120700	73657575	2855	2855	2855	2855	5
429	20241028	120600	73643300	2855	2855	2855	2855	4
430	20241028	120500	73631880	2850	2850	2850	2850	0
431	20241028	120400	73631880	2850	2850	2850	2850	377
432	20241028	120300	72557430	2855	2855	2855	2855	25
433	20241028	120200	72486055	2855	2855	2855	2855	5
434	20241028	120100	72471780	2855	2855	2855	2855	44
435	20241028	120000	72346160	2855	2850	2855	2850	60
436	20241028	115900	72175000	2850	2850	2850	2850	2
437	20241028	115800	72169300	2850	2850	2850	2850	4
438	20241028	115700	72157900	2850	2850	2850	2845	4
439	20241028	115600	72146505	2850	2850	2850	2850	7
440	20241028	115500	72126555	2850	2850	2850	2850	2
441	20241028	115400	72120855	2850	2850	2850	2850	4
442	20241028	115300	72109455	2850	2850	2850	2850	9
443	20241028	115200	72083805	2850	2850	2850	2850	2
444	20241028	115100	72078105	2845	2845	2845	2845	1
445	20241028	115000	72075260	2845	2840	2850	2840	6
446	20241028	114900	72058175	2850	2850	2850	2850	4
447	20241028	114800	72046775	2850	2850	2850	2850	3
448	20241028	114700	72038225	2850	2850	2850	2850	2
449	20241028	114600	72032525	2850	2850	2850	2850	5
450	20241028	114500	72018275	2850	2850	2850	2850	5
451	20241028	114400	72004025	2850	2850	2850	2850	0
452	20241028	114300	72004025	2850	2850	2850	2850	4
453	20241028	114200	71992625	2845	2845	2845	2845	1
454	20241028	114100	71989780	2840	2845	2845	2840	7
455	20241028	114000	71969875	2850	2850	2850	2850	3
456	20241028	113900	71961325	2850	2850	2850	2850	100
457	20241028	113800	71676325	2825	2845	2845	2825	4000
458	20241028	113700	60331405	2850	2850	2850	2850	4
459	20241028	113600	60320005	2845	2850	2850	2845	449
460	20241028	113500	59042580	2850	2850	2850	2850	10
461	20241028	113400	59014080	2850	2850	2850	2850	0
462	20241028	113300	59014080	2850	2850	2850	2850	2
463	20241028	113200	59008380	2850	2850	2850	2850	3
464	20241028	113100	58999830	2850	2850	2850	2850	2
465	20241028	113000	58994130	2850	2850	2850	2850	10
466	20241028	112900	58965630	2850	2850	2850	2850	5
467	20241028	112800	58951380	2850	2850	2850	2850	1
468	20241028	112700	58948530	2850	2850	2850	2850	2
469	20241028	112600	58942830	2850	2850	2850	2850	2
470	20241028	112500	58937130	2850	2850	2850	2850	7
471	20241028	112400	58917180	2850	2850	2850	2850	2
472	20241028	112300	58911480	2850	2850	2850	2850	7
473	20241028	112200	58891530	2850	2850	2850	2850	3
474	20241028	112100	58882980	2850	2860	2860	2850	403
475	20241028	112000	57733865	2860	2860	2860	2860	5
476	20241028	111900	57719565	2860	2860	2860	2860	4
477	20241028	111800	57708125	2860	2860	2860	2860	0
478	20241028	111700	57708125	2860	2860	2860	2860	4
479	20241028	111600	57696685	2860	2860	2860	2860	2
480	20241028	111500	57690965	2860	2860	2860	2860	0
481	20241028	111400	57690965	2860	2860	2860	2860	10
482	20241028	111300	57662365	2860	2860	2860	2860	50
483	20241028	111200	57519365	2860	2860	2860	2860	5
484	20241028	111100	57505065	2860	2860	2860	2860	0
485	20241028	111000	57505065	2860	2860	2860	2860	2
486	20241028	110900	57499345	2860	2860	2860	2860	7
487	20241028	110800	57479325	2860	2860	2860	2860	0
488	20241028	110700	57479325	2860	2860	2860	2860	4
489	20241028	110600	57467885	2860	2860	2860	2860	0
490	20241028	110500	57467885	2860	2860	2860	2860	2
491	20241028	110400	57462165	2860	2860	2860	2860	8
492	20241028	110300	57439285	2850	2850	2850	2850	12
493	20241028	110200	57405085	2855	2860	2860	2855	11
494	20241028	110100	57373655	2860	2860	2860	2860	0
495	20241028	110000	57373655	2860	2860	2860	2860	2
496	20241028	105900	57367935	2860	2860	2860	2860	9
497	20241028	105800	57342195	2860	2860	2860	2860	1
498	20241028	105700	57339335	2860	2860	2860	2860	0
499	20241028	105600	57339335	2860	2860	2860	2860	5
500	20241028	105500	57325035	2860	2860	2860	2860	4
501	20241028	105400	57313595	2860	2860	2860	2860	3
502	20241028	105300	57305015	2860	2860	2860	2860	7
503	20241028	105200	57284995	2860	2860	2860	2860	0
504	20241028	105100	57284995	2860	2860	2860	2860	6
505	20241028	105000	57267835	2860	2860	2860	2860	0
506	20241028	104900	57267835	2860	2860	2860	2860	4
507	20241028	104800	57256395	2860	2860	2860	2860	4
508	20241028	104700	57244955	2860	2860	2860	2860	0
509	20241028	104600	57244955	2860	2860	2860	2860	8
510	20241028	104500	57222075	2860	2860	2860	2860	0
511	20241028	104400	57222075	2860	2865	2865	2860	4
512	20241028	104300	57210630	2860	2860	2860	2860	4
513	20241028	104200	57199190	2865	2865	2865	2865	0
514	20241028	104100	57199190	2865	2865	2865	2865	0
515	20241028	104000	57199190	2865	2865	2865	2865	1
516	20241028	103900	57196325	2860	2860	2860	2860	0
517	20241028	103800	57196325	2860	2860	2860	2860	12
518	20241028	103700	57162005	2865	2865	2865	2865	0
519	20241028	103600	57162005	2865	2865	2865	2865	0
520	20241028	103500	57162005	2865	2865	2865	2865	0
521	20241028	103400	57162005	2865	2865	2865	2865	0
522	20241028	103300	57162005	2865	2845	2865	2845	92
523	20241028	103200	56900225	2845	2845	2845	2845	0
524	20241028	103100	56900225	2845	2845	2845	2845	0
525	20241028	103000	56900225	2845	2845	2845	2845	99
526	20241028	102900	56618570	2865	2865	2865	2865	0
527	20241028	102800	56618570	2865	2865	2865	2865	42
528	20241028	102700	56498240	2870	2870	2870	2870	0
529	20241028	102600	56498240	2870	2870	2870	2870	0
530	20241028	102500	56498240	2870	2870	2870	2870	0
531	20241028	102400	56498240	2870	2870	2870	2870	0
532	20241028	102300	56498240	2870	2870	2870	2870	0
533	20241028	102200	56498240	2870	2870	2870	2870	0
534	20241028	102100	56498240	2870	2870	2870	2870	0
535	20241028	102000	56498240	2870	2870	2870	2870	0
536	20241028	101900	56498240	2870	2870	2870	2870	0
537	20241028	101800	56498240	2870	2870	2870	2870	0
538	20241028	101700	56498240	2870	2870	2870	2870	0
539	20241028	101600	56498240	2870	2870	2870	2870	0
540	20241028	101500	56498240	2870	2870	2870	2870	0
541	20241028	101400	56498240	2870	2865	2870	2865	11
542	20241028	101300	56466720	2870	2870	2870	2870	0
543	20241028	101200	56466720	2870	2870	2870	2870	0
544	20241028	101100	56466720	2870	2850	2870	2850	4236
545	20241028	101000	44394100	2850	2850	2850	2850	0
546	20241028	100900	44394100	2850	2850	2850	2850	0
547	20241028	100800	44394100	2850	2850	2850	2850	5
548	20241028	100700	44379850	2850	2850	2850	2850	15
549	20241028	100600	44337100	2850	2850	2850	2850	39
550	20241028	100500	44225950	2850	2850	2850	2850	10
551	20241028	100400	44197450	2850	2850	2850	2850	5
552	20241028	100300	44183200	2850	2850	2850	2850	14
553	20241028	100200	44143300	2850	2850	2850	2850	20
554	20241028	100100	44086300	2850	2850	2850	2850	1
555	20241028	100000	44083450	2845	2845	2845	2845	0
556	20241028	095900	44083450	2845	2845	2845	2845	0
557	20241028	095800	44083450	2845	2845	2845	2845	652
558	20241028	095700	42228510	2845	2845	2845	2845	1
559	20241028	095600	42225665	2845	2845	2845	2845	56
560	20241028	095500	42066345	2845	2845	2845	2845	0
561	20241028	095400	42066345	2845	2845	2845	2845	0
562	20241028	095300	42066345	2845	2845	2845	2845	0
563	20241028	095200	42066345	2845	2845	2845	2845	0
564	20241028	095100	42066345	2845	2840	2845	2840	461
565	20241028	095000	40757055	2840	2840	2840	2840	0
566	20241028	094900	40757055	2840	2840	2840	2840	0
567	20241028	094800	40757055	2840	2840	2840	2840	0
568	20241028	094700	40757055	2840	2840	2840	2840	0
569	20241028	094600	40757055	2840	2840	2840	2840	0
570	20241028	094500	40757055	2840	2840	2840	2840	0
571	20241028	094400	40757055	2840	2845	2845	2840	218
572	20241028	094300	40137930	2840	2840	2840	2840	1
573	20241028	094200	40135090	2845	2845	2845	2845	0
574	20241028	094100	40135090	2845	2845	2845	2845	0
575	20241028	094000	40135090	2845	2845	2845	2845	2
576	20241028	093900	40129400	2845	2845	2845	2845	2
577	20241028	093800	40123710	2845	2845	2845	2845	1
578	20241028	093700	40120865	2845	2845	2845	2845	1
579	20241028	093600	40118020	2845	2845	2845	2845	0
580	20241028	093500	40118020	2845	2845	2845	2845	200
581	20241028	093400	39549020	2845	2845	2845	2845	0
582	20241028	093300	39549020	2845	2845	2845	2845	110
583	20241028	093200	39236070	2840	2840	2840	2840	5
584	20241028	093100	39221870	2845	2845	2845	2845	0
585	20241028	093000	39221870	2845	2845	2845	2845	10
586	20241028	092900	39193420	2840	2845	2845	2840	21
587	20241028	092800	39133775	2830	2830	2830	2825	1036
588	20241028	092700	36204895	2840	2840	2840	2840	10
589	20241028	092600	36176495	2840	2840	2840	2835	162
590	20241028	092500	35717075	2845	2840	2845	2840	5
591	20241028	092400	35702865	2850	2850	2850	2850	12
592	20241028	092300	35668665	2850	2850	2850	2850	10
593	20241028	092200	35640165	2850	2845	2850	2845	24
594	20241028	092100	35571875	2850	2850	2850	2850	2
595	20241028	092000	35566175	2850	2845	2850	2845	72
596	20241028	091900	35361325	2850	2850	2850	2850	21
597	20241028	091800	35301475	2850	2850	2850	2850	30
598	20241028	091700	35215975	2850	2845	2850	2845	45
599	20241028	091600	35087920	2845	2845	2845	2845	0
600	20241028	091500	35087920	2845	2845	2845	2845	10
601	20241028	091400	35059470	2845	2845	2845	2845	6
602	20241028	091300	35042400	2845	2830	2845	2830	1004
603	20241028	091200	32201020	2830	2845	2845	2830	917
604	20241028	091100	29601660	2845	2845	2845	2845	100
605	20241028	091000	29317160	2845	2845	2845	2845	0
606	20241028	090900	29317160	2845	2845	2845	2845	4
607	20241028	090800	29305780	2840	2840	2840	2840	60
608	20241028	090700	29135380	2840	2840	2840	2840	0
609	20241028	090600	29135380	2840	2840	2840	2835	296
610	20241028	090500	28295220	2840	2840	2840	2840	39
611	20241028	090400	28184460	2835	2840	2840	2830	2796
612	20241028	090300	20247575	2845	2845	2845	2845	161
613	20241028	090200	19789530	2845	2845	2845	2845	101
614	20241028	090100	19502185	2845	2845	2845	2845	2
615	20241028	090000	19496495	2850	2835	2860	2835	6877