KissMeData/204020/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	203900	145119895	2810	2810	2810	2810	1614
3	20241028	203800	145119895	2810	2810	2810	2810	0
4	20241028	203700	145119895	2810	2810	2810	2810	0
5	20241028	203600	145119895	2810	2810	2810	2810	0
6	20241028	203500	145119895	2810	2810	2810	2810	0
7	20241028	203400	145119895	2810	2810	2810	2810	0
8	20241028	203300	145119895	2810	2810	2810	2810	0
9	20241028	203200	145119895	2810	2810	2810	2810	0
10	20241028	203100	145119895	2810	2810	2810	2810	0
11	20241028	203000	145119895	2810	2810	2810	2810	0
12	20241028	202900	145119895	2810	2810	2810	2810	0
13	20241028	202800	145119895	2810	2810	2810	2810	0
14	20241028	202700	145119895	2810	2810	2810	2810	0
15	20241028	202600	145119895	2810	2810	2810	2810	0
16	20241028	202500	145119895	2810	2810	2810	2810	0
17	20241028	202400	145119895	2810	2810	2810	2810	0
18	20241028	202300	145119895	2810	2810	2810	2810	0
19	20241028	202200	145119895	2810	2810	2810	2810	0
20	20241028	202100	145119895	2810	2810	2810	2810	0
21	20241028	202000	145119895	2810	2810	2810	2810	0
22	20241028	201900	145119895	2810	2810	2810	2810	0
23	20241028	201800	145119895	2810	2810	2810	2810	0
24	20241028	201700	145119895	2810	2810	2810	2810	0
25	20241028	201600	145119895	2810	2810	2810	2810	0
26	20241028	201500	145119895	2810	2810	2810	2810	0
27	20241028	201400	145119895	2810	2810	2810	2810	0
28	20241028	201300	145119895	2810	2810	2810	2810	0
29	20241028	201200	145119895	2810	2810	2810	2810	0
30	20241028	201100	145119895	2810	2810	2810	2810	0
31	20241028	201000	145119895	2810	2810	2810	2810	0
32	20241028	200900	145119895	2810	2810	2810	2810	1614
33	20241028	200800	145119895	2810	2810	2810	2810	0
34	20241028	200700	145119895	2810	2810	2810	2810	0
35	20241028	200600	145119895	2810	2810	2810	2810	0
36	20241028	200500	145119895	2810	2810	2810	2810	0
37	20241028	200400	145119895	2810	2810	2810	2810	0
38	20241028	200300	145119895	2810	2810	2810	2810	0
39	20241028	200200	145119895	2810	2810	2810	2810	0
40	20241028	200100	145119895	2810	2810	2810	2810	0
41	20241028	200000	145119895	2810	2810	2810	2810	0
42	20241028	195900	145119895	2810	2810	2810	2810	0
43	20241028	195800	145119895	2810	2810	2810	2810	0
44	20241028	195700	145119895	2810	2810	2810	2810	0
45	20241028	195600	145119895	2810	2810	2810	2810	0
46	20241028	195500	145119895	2810	2810	2810	2810	0
47	20241028	195400	145119895	2810	2810	2810	2810	0
48	20241028	195300	145119895	2810	2810	2810	2810	0
49	20241028	195200	145119895	2810	2810	2810	2810	0
50	20241028	195100	145119895	2810	2810	2810	2810	0
51	20241028	195000	145119895	2810	2810	2810	2810	0
52	20241028	194900	145119895	2810	2810	2810	2810	0
53	20241028	194800	145119895	2810	2810	2810	2810	0
54	20241028	194700	145119895	2810	2810	2810	2810	0
55	20241028	194600	145119895	2810	2810	2810	2810	0
56	20241028	194500	145119895	2810	2810	2810	2810	0
57	20241028	194400	145119895	2810	2810	2810	2810	0
58	20241028	194300	145119895	2810	2810	2810	2810	0
59	20241028	194200	145119895	2810	2810	2810	2810	0
60	20241028	194100	145119895	2810	2810	2810	2810	0
61	20241028	194000	145119895	2810	2810	2810	2810	0
62	20241028	193900	145119895	2810	2810	2810	2810	1614
63	20241028	193800	145119895	2810	2810	2810	2810	0
64	20241028	193700	145119895	2810	2810	2810	2810	0
65	20241028	193600	145119895	2810	2810	2810	2810	0
66	20241028	193500	145119895	2810	2810	2810	2810	0
67	20241028	193400	145119895	2810	2810	2810	2810	0
68	20241028	193300	145119895	2810	2810	2810	2810	0
69	20241028	193200	145119895	2810	2810	2810	2810	0
70	20241028	193100	145119895	2810	2810	2810	2810	0
71	20241028	193000	145119895	2810	2810	2810	2810	0
72	20241028	192900	145119895	2810	2810	2810	2810	0
73	20241028	192800	145119895	2810	2810	2810	2810	0
74	20241028	192700	145119895	2810	2810	2810	2810	0
75	20241028	192600	145119895	2810	2810	2810	2810	0
76	20241028	192500	145119895	2810	2810	2810	2810	0
77	20241028	192400	145119895	2810	2810	2810	2810	0
78	20241028	192300	145119895	2810	2810	2810	2810	0
79	20241028	192200	145119895	2810	2810	2810	2810	0
80	20241028	192100	145119895	2810	2810	2810	2810	0
81	20241028	192000	145119895	2810	2810	2810	2810	0
82	20241028	191900	145119895	2810	2810	2810	2810	0
83	20241028	191800	145119895	2810	2810	2810	2810	0
84	20241028	191700	145119895	2810	2810	2810	2810	0
85	20241028	191600	145119895	2810	2810	2810	2810	0
86	20241028	191500	145119895	2810	2810	2810	2810	0
87	20241028	191400	145119895	2810	2810	2810	2810	0
88	20241028	191300	145119895	2810	2810	2810	2810	0
89	20241028	191200	145119895	2810	2810	2810	2810	0
90	20241028	191100	145119895	2810	2810	2810	2810	0
91	20241028	191000	145119895	2810	2810	2810	2810	0
92	20241028	190900	145119895	2810	2810	2810	2810	1614
93	20241028	190800	145119895	2810	2810	2810	2810	0
94	20241028	190700	145119895	2810	2810	2810	2810	0
95	20241028	190600	145119895	2810	2810	2810	2810	0
96	20241028	190500	145119895	2810	2810	2810	2810	0
97	20241028	190400	145119895	2810	2810	2810	2810	0
98	20241028	190300	145119895	2810	2810	2810	2810	0
99	20241028	190200	145119895	2810	2810	2810	2810	0
100	20241028	190100	145119895	2810	2810	2810	2810	0
101	20241028	190000	145119895	2810	2810	2810	2810	0
102	20241028	185900	145119895	2810	2810	2810	2810	0
103	20241028	185800	145119895	2810	2810	2810	2810	0
104	20241028	185700	145119895	2810	2810	2810	2810	0
105	20241028	185600	145119895	2810	2810	2810	2810	0
106	20241028	185500	145119895	2810	2810	2810	2810	0
107	20241028	185400	145119895	2810	2810	2810	2810	0
108	20241028	185300	145119895	2810	2810	2810	2810	0
109	20241028	185200	145119895	2810	2810	2810	2810	0
110	20241028	185100	145119895	2810	2810	2810	2810	0
111	20241028	185000	145119895	2810	2810	2810	2810	0
112	20241028	184900	145119895	2810	2810	2810	2810	0
113	20241028	184800	145119895	2810	2810	2810	2810	0
114	20241028	184700	145119895	2810	2810	2810	2810	0
115	20241028	184600	145119895	2810	2810	2810	2810	0
116	20241028	184500	145119895	2810	2810	2810	2810	0
117	20241028	184400	145119895	2810	2810	2810	2810	0
118	20241028	184300	145119895	2810	2810	2810	2810	0
119	20241028	184200	145119895	2810	2810	2810	2810	0
120	20241028	184100	145119895	2810	2810	2810	2810	0
121	20241028	184000	145119895	2810	2810	2810	2810	0
122	20241028	183900	145119895	2810	2810	2810	2810	1614
123	20241028	183800	145119895	2810	2810	2810	2810	0
124	20241028	183700	145119895	2810	2810	2810	2810	0
125	20241028	183600	145119895	2810	2810	2810	2810	0
126	20241028	183500	145119895	2810	2810	2810	2810	0
127	20241028	183400	145119895	2810	2810	2810	2810	0
128	20241028	183300	145119895	2810	2810	2810	2810	0
129	20241028	183200	145119895	2810	2810	2810	2810	0
130	20241028	183100	145119895	2810	2810	2810	2810	0
131	20241028	183000	145119895	2810	2810	2810	2810	0
132	20241028	182900	145119895	2810	2810	2810	2810	0
133	20241028	182800	145119895	2810	2810	2810	2810	0
134	20241028	182700	145119895	2810	2810	2810	2810	0
135	20241028	182600	145119895	2810	2810	2810	2810	0
136	20241028	182500	145119895	2810	2810	2810	2810	0
137	20241028	182400	145119895	2810	2810	2810	2810	0
138	20241028	182300	145119895	2810	2810	2810	2810	0
139	20241028	182200	145119895	2810	2810	2810	2810	0
140	20241028	182100	145119895	2810	2810	2810	2810	0
141	20241028	182000	145119895	2810	2810	2810	2810	0
142	20241028	181900	145119895	2810	2810	2810	2810	0
143	20241028	181800	145119895	2810	2810	2810	2810	0
144	20241028	181700	145119895	2810	2810	2810	2810	0
145	20241028	181600	145119895	2810	2810	2810	2810	0
146	20241028	181500	145119895	2810	2810	2810	2810	0
147	20241028	181400	145119895	2810	2810	2810	2810	0
148	20241028	181300	145119895	2810	2810	2810	2810	0
149	20241028	181200	145119895	2810	2810	2810	2810	0
150	20241028	181100	145119895	2810	2810	2810	2810	0
151	20241028	181000	145119895	2810	2810	2810	2810	0
152	20241028	180900	145119895	2810	2810	2810	2810	1614
153	20241028	180800	145119895	2810	2810	2810	2810	0
154	20241028	180700	145119895	2810	2810	2810	2810	0
155	20241028	180600	145119895	2810	2810	2810	2810	0
156	20241028	180500	145119895	2810	2810	2810	2810	0
157	20241028	180400	145119895	2810	2810	2810	2810	0
158	20241028	180300	145119895	2810	2810	2810	2810	0
159	20241028	180200	145119895	2810	2810	2810	2810	0
160	20241028	180100	145119895	2810	2810	2810	2810	0
161	20241028	180000	145119895	2810	2810	2810	2810	0
162	20241028	175900	145119895	2810	2810	2810	2810	0
163	20241028	175800	145119895	2810	2810	2810	2810	0
164	20241028	175700	145119895	2810	2810	2810	2810	0
165	20241028	175600	145119895	2810	2810	2810	2810	0
166	20241028	175500	145119895	2810	2810	2810	2810	0
167	20241028	175400	145119895	2810	2810	2810	2810	0
168	20241028	175300	145119895	2810	2810	2810	2810	0
169	20241028	175200	145119895	2810	2810	2810	2810	0
170	20241028	175100	145119895	2810	2810	2810	2810	0
171	20241028	175000	145119895	2810	2810	2810	2810	0
172	20241028	174900	145119895	2810	2810	2810	2810	0
173	20241028	174800	145119895	2810	2810	2810	2810	0
174	20241028	174700	145119895	2810	2810	2810	2810	0
175	20241028	174600	145119895	2810	2810	2810	2810	0
176	20241028	174500	145119895	2810	2810	2810	2810	0
177	20241028	174400	145119895	2810	2810	2810	2810	0
178	20241028	174300	145119895	2810	2810	2810	2810	0
179	20241028	174200	145119895	2810	2810	2810	2810	0
180	20241028	174100	145119895	2810	2810	2810	2810	0
181	20241028	174000	145119895	2810	2810	2810	2810	0
182	20241028	173900	145119895	2810	2810	2810	2810	1614
183	20241028	173800	145119895	2810	2810	2810	2810	0
184	20241028	173700	145119895	2810	2810	2810	2810	0
185	20241028	173600	145119895	2810	2810	2810	2810	0
186	20241028	173500	145119895	2810	2810	2810	2810	0
187	20241028	173400	145119895	2810	2810	2810	2810	0
188	20241028	173300	145119895	2810	2810	2810	2810	0
189	20241028	173200	145119895	2810	2810	2810	2810	0
190	20241028	173100	145119895	2810	2810	2810	2810	0
191	20241028	173000	145119895	2810	2810	2810	2810	0
192	20241028	172900	145119895	2810	2810	2810	2810	0
193	20241028	172800	145119895	2810	2810	2810	2810	0
194	20241028	172700	145119895	2810	2810	2810	2810	0
195	20241028	172600	145119895	2810	2810	2810	2810	0
196	20241028	172500	145119895	2810	2810	2810	2810	0
197	20241028	172400	145119895	2810	2810	2810	2810	0
198	20241028	172300	145119895	2810	2810	2810	2810	0
199	20241028	172200	145119895	2810	2810	2810	2810	0
200	20241028	172100	145119895	2810	2810	2810	2810	0
201	20241028	172000	145119895	2810	2810	2810	2810	0
202	20241028	171900	145119895	2810	2810	2810	2810	0
203	20241028	171800	145119895	2810	2810	2810	2810	0
204	20241028	171700	145119895	2810	2810	2810	2810	0
205	20241028	171600	145119895	2810	2810	2810	2810	0
206	20241028	171500	145119895	2810	2810	2810	2810	0
207	20241028	171400	145119895	2810	2810	2810	2810	0
208	20241028	171300	145119895	2810	2810	2810	2810	0
209	20241028	171200	145119895	2810	2810	2810	2810	0
210	20241028	171100	145119895	2810	2810	2810	2810	0
211	20241028	171000	145119895	2810	2810	2810	2810	0
212	20241028	170900	145119895	2810	2810	2810	2810	1614
213	20241028	170800	145119895	2810	2810	2810	2810	0
214	20241028	170700	145119895	2810	2810	2810	2810	0
215	20241028	170600	145119895	2810	2810	2810	2810	0
216	20241028	170500	145119895	2810	2810	2810	2810	0
217	20241028	170400	145119895	2810	2810	2810	2810	0
218	20241028	170300	145119895	2810	2810	2810	2810	0
219	20241028	170200	145119895	2810	2810	2810	2810	0
220	20241028	170100	145119895	2810	2810	2810	2810	0
221	20241028	170000	145119895	2810	2810	2810	2810	0
222	20241028	165900	145119895	2810	2810	2810	2810	0
223	20241028	165800	145119895	2810	2810	2810	2810	0
224	20241028	165700	145119895	2810	2810	2810	2810	0
225	20241028	165600	145119895	2810	2810	2810	2810	0
226	20241028	165500	145119895	2810	2810	2810	2810	0
227	20241028	165400	145119895	2810	2810	2810	2810	0
228	20241028	165300	145119895	2810	2810	2810	2810	0
229	20241028	165200	145119895	2810	2810	2810	2810	0
230	20241028	165100	145119895	2810	2810	2810	2810	0
231	20241028	165000	145119895	2810	2810	2810	2810	0
232	20241028	164900	145119895	2810	2810	2810	2810	0
233	20241028	164800	145119895	2810	2810	2810	2810	0
234	20241028	164700	145119895	2810	2810	2810	2810	0
235	20241028	164600	145119895	2810	2810	2810	2810	0
236	20241028	164500	145119895	2810	2810	2810	2810	0
237	20241028	164400	145119895	2810	2810	2810	2810	0
238	20241028	164300	145119895	2810	2810	2810	2810	0
239	20241028	164200	145119895	2810	2810	2810	2810	0
240	20241028	164100	145119895	2810	2810	2810	2810	0
241	20241028	164000	145119895	2810	2810	2810	2810	0
242	20241028	163900	145119895	2810	2810	2810	2810	1614
243	20241028	163800	145119895	2810	2810	2810	2810	0
244	20241028	163700	145119895	2810	2810	2810	2810	0
245	20241028	163600	145119895	2810	2810	2810	2810	0
246	20241028	163500	145119895	2810	2810	2810	2810	0
247	20241028	163400	145119895	2810	2810	2810	2810	0
248	20241028	163300	145119895	2810	2810	2810	2810	0
249	20241028	163200	145119895	2810	2810	2810	2810	0
250	20241028	163100	145119895	2810	2810	2810	2810	0
251	20241028	163000	145119895	2810	2810	2810	2810	0
252	20241028	162900	145119895	2810	2810	2810	2810	0
253	20241028	162800	145119895	2810	2810	2810	2810	0
254	20241028	162700	145119895	2810	2810	2810	2810	0
255	20241028	162600	145119895	2810	2810	2810	2810	0
256	20241028	162500	145119895	2810	2810	2810	2810	0
257	20241028	162400	145119895	2810	2810	2810	2810	0
258	20241028	162300	145119895	2810	2810	2810	2810	0
259	20241028	162200	145119895	2810	2810	2810	2810	0
260	20241028	162100	145119895	2810	2810	2810	2810	0
261	20241028	162000	145119895	2810	2810	2810	2810	0
262	20241028	161900	145119895	2810	2810	2810	2810	0
263	20241028	161800	145119895	2810	2810	2810	2810	0
264	20241028	161700	145119895	2810	2810	2810	2810	0
265	20241028	161600	145119895	2810	2810	2810	2810	0
266	20241028	161500	145119895	2810	2810	2810	2810	0
267	20241028	161400	145119895	2810	2810	2810	2810	0
268	20241028	161300	145119895	2810	2810	2810	2810	0
269	20241028	161200	145119895	2810	2810	2810	2810	0
270	20241028	161100	145119895	2810	2810	2810	2810	0
271	20241028	161000	145119895	2810	2810	2810	2810	0
272	20241028	160900	145119895	2810	2810	2810	2810	1614
273	20241028	160800	145119895	2810	2810	2810	2810	0
274	20241028	160700	145119895	2810	2810	2810	2810	0
275	20241028	160600	145119895	2810	2810	2810	2810	0
276	20241028	160500	145119895	2810	2810	2810	2810	0
277	20241028	160400	145119895	2810	2810	2810	2810	0
278	20241028	160300	145119895	2810	2810	2810	2810	0
279	20241028	160200	145119895	2810	2810	2810	2810	0
280	20241028	160100	145119895	2810	2810	2810	2810	0
281	20241028	160000	145119895	2810	2810	2810	2810	0
282	20241028	155900	145119895	2810	2810	2810	2810	0
283	20241028	155800	145119895	2810	2810	2810	2810	0
284	20241028	155700	145119895	2810	2810	2810	2810	0
285	20241028	155600	145119895	2810	2810	2810	2810	0
286	20241028	155500	145119895	2810	2810	2810	2810	0
287	20241028	155400	145119895	2810	2810	2810	2810	0
288	20241028	155300	145119895	2810	2810	2810	2810	0
289	20241028	155200	145119895	2810	2810	2810	2810	0
290	20241028	155100	145119895	2810	2810	2810	2810	0
291	20241028	155000	145119895	2810	2810	2810	2810	0
292	20241028	154900	145119895	2810	2810	2810	2810	0
293	20241028	154800	145119895	2810	2810	2810	2810	0
294	20241028	154700	145119895	2810	2810	2810	2810	0
295	20241028	154600	145119895	2810	2810	2810	2810	0
296	20241028	154500	145119895	2810	2810	2810	2810	0
297	20241028	154400	145119895	2810	2810	2810	2810	0
298	20241028	154300	145119895	2810	2810	2810	2810	0
299	20241028	154200	145119895	2810	2810	2810	2810	0
300	20241028	154100	145119895	2810	2810	2810	2810	0
301	20241028	154000	145119895	2810	2810	2810	2810	0
302	20241028	153900	145119895	2810	2810	2810	2810	1614
303	20241028	153800	145119895	2810	2810	2810	2810	0
304	20241028	153700	145119895	2810	2810	2810	2810	0
305	20241028	153600	145119895	2810	2810	2810	2810	0
306	20241028	153500	145119895	2810	2810	2810	2810	0
307	20241028	153400	145119895	2810	2810	2810	2810	0
308	20241028	153300	145119895	2810	2810	2810	2810	0
309	20241028	153200	145119895	2810	2810	2810	2810	0
310	20241028	153100	145119895	2810	2810	2810	2810	0
311	20241028	153000	145119895	2810	2810	2810	2810	1614
312	20241028	152900	140584555	2805	2805	2805	2805	0
313	20241028	152800	140584555	2805	2805	2805	2805	0
314	20241028	152700	140584555	2805	2805	2805	2805	0
315	20241028	152600	140584555	2805	2805	2805	2805	0
316	20241028	152500	140584555	2805	2805	2805	2805	0
317	20241028	152400	140584555	2805	2805	2805	2805	0
318	20241028	152300	140584555	2805	2805	2805	2805	0
319	20241028	152200	140584555	2805	2805	2805	2805	0
320	20241028	152100	140584555	2805	2805	2805	2805	0
321	20241028	152000	140584555	2805	2805	2805	2805	0
322	20241028	151900	140584555	2805	2800	2805	2800	300
323	20241028	151800	139744395	2800	2800	2800	2800	0
324	20241028	151700	139744395	2800	2790	2800	2790	41
325	20241028	151600	139629975	2805	2785	2805	2785	522
326	20241028	151500	138176145	2810	2785	2810	2785	1688
327	20241028	151400	133441330	2805	2805	2805	2805	0
328	20241028	151300	133441330	2805	2805	2805	2805	0
329	20241028	151200	133441330	2805	2805	2805	2805	4
330	20241028	151100	133430110	2805	2805	2805	2805	0
331	20241028	151000	133430110	2805	2790	2805	2785	276
332	20241028	150900	132659985	2800	2800	2800	2800	0
333	20241028	150800	132659985	2800	2800	2800	2800	0
334	20241028	150700	132659985	2800	2790	2800	2790	298
335	20241028	150600	131828535	2800	2800	2800	2800	0
336	20241028	150500	131828535	2800	2800	2800	2800	0
337	20241028	150400	131828535	2800	2800	2800	2800	5
338	20241028	150300	131814535	2790	2795	2795	2790	749
339	20241028	150200	129724580	2805	2805	2805	2805	0
340	20241028	150100	129724580	2805	2805	2805	2805	0
341	20241028	150000	129724580	2805	2805	2805	2805	107
342	20241028	145900	129424445	2805	2805	2805	2805	0
343	20241028	145800	129424445	2805	2805	2805	2805	0
344	20241028	145700	129424445	2805	2805	2805	2805	6
345	20241028	145600	129407615	2795	2800	2800	2795	1050
346	20241028	145500	126472810	2805	2805	2805	2805	0
347	20241028	145400	126472810	2805	2805	2805	2805	0
348	20241028	145300	126472810	2805	2805	2805	2805	0
349	20241028	145200	126472810	2805	2805	2805	2805	0
350	20241028	145100	126472810	2805	2805	2805	2805	0
351	20241028	145000	126472810	2805	2805	2805	2805	0
352	20241028	144900	126472810	2805	2805	2805	2805	0
353	20241028	144800	126472810	2805	2805	2805	2805	0
354	20241028	144700	126472810	2805	2800	2805	2800	1010
355	20241028	144600	123644755	2805	2805	2805	2805	3
356	20241028	144500	123636340	2805	2805	2805	2805	1000
357	20241028	144400	120831340	2805	2805	2805	2805	0
358	20241028	144300	120831340	2805	2805	2805	2805	0
359	20241028	144200	120831340	2805	2800	2805	2800	15
360	20241028	144100	120789275	2805	2805	2805	2805	0
361	20241028	144000	120789275	2805	2805	2805	2805	1
362	20241028	143900	120786470	2805	2805	2805	2805	0
363	20241028	143800	120786470	2805	2805	2805	2805	0
364	20241028	143700	120786470	2805	2805	2805	2805	0
365	20241028	143600	120786470	2805	2805	2805	2805	0
366	20241028	143500	120786470	2805	2805	2805	2805	0
367	20241028	143400	120786470	2805	2805	2805	2805	0
368	20241028	143300	120786470	2805	2805	2805	2805	0
369	20241028	143200	120786470	2805	2800	2805	2800	860
370	20241028	143100	118378455	2805	2780	2805	2780	2668
371	20241028	143000	110921025	2780	2780	2780	2780	1
372	20241028	142900	110918245	2775	2775	2775	2775	0
373	20241028	142800	110918245	2775	2780	2780	2775	938
374	20241028	142700	108314560	2785	2790	2790	2785	41
375	20241028	142600	108200370	2790	2790	2790	2790	0
376	20241028	142500	108200370	2790	2790	2790	2790	1
377	20241028	142400	108197580	2790	2790	2790	2790	0
378	20241028	142300	108197580	2790	2790	2790	2790	0
379	20241028	142200	108197580	2790	2790	2790	2790	0
380	20241028	142100	108197580	2790	2790	2790	2790	0
381	20241028	142000	108197580	2790	2790	2790	2790	0
382	20241028	141900	108197580	2790	2790	2790	2790	0
383	20241028	141800	108197580	2790	2790	2790	2790	15
384	20241028	141700	108155730	2785	2785	2785	2785	0
385	20241028	141600	108155730	2785	2785	2785	2785	0
386	20241028	141500	108155730	2785	2785	2785	2785	0
387	20241028	141400	108155730	2785	2785	2785	2785	0
388	20241028	141300	108155730	2785	2785	2785	2785	0
389	20241028	141200	108155730	2785	2785	2785	2785	2
390	20241028	141100	108150160	2790	2790	2790	2790	0
391	20241028	141000	108150160	2790	2785	2790	2785	76
392	20241028	140900	107938490	2785	2785	2785	2785	0
393	20241028	140800	107938490	2785	2785	2785	2785	0
394	20241028	140700	107938490	2785	2785	2785	2785	0
395	20241028	140600	107938490	2785	2785	2785	2785	23
396	20241028	140500	107874435	2785	2785	2785	2785	81
397	20241028	140400	107648850	2790	2790	2790	2790	0
398	20241028	140300	107648850	2790	2790	2790	2790	0
399	20241028	140200	107648850	2790	2790	2790	2790	0
400	20241028	140100	107648850	2790	2790	2790	2790	0
401	20241028	140000	107648850	2790	2790	2790	2790	0
402	20241028	135900	107648850	2790	2790	2790	2790	0
403	20241028	135800	107648850	2790	2790	2790	2790	110
404	20241028	135700	107341950	2790	2790	2790	2790	1
405	20241028	135600	107339160	2790	2790	2790	2790	0
406	20241028	135500	107339160	2790	2790	2790	2790	0
407	20241028	135400	107339160	2790	2790	2790	2790	10
408	20241028	135300	107311260	2790	2790	2790	2790	0
409	20241028	135200	107311260	2790	2790	2790	2790	479
410	20241028	135100	105974850	2790	2790	2790	2790	0
411	20241028	135000	105974850	2790	2790	2790	2790	0
412	20241028	134900	105974850	2790	2790	2790	2790	45
413	20241028	134800	105849300	2790	2790	2790	2790	0
414	20241028	134700	105849300	2790	2785	2790	2785	262
415	20241028	134600	105119555	2785	2785	2785	2785	0
416	20241028	134500	105119555	2785	2785	2785	2785	50
417	20241028	134400	104980305	2780	2780	2780	2780	19
418	20241028	134300	104927485	2790	2790	2790	2790	0
419	20241028	134200	104927485	2790	2790	2790	2790	0
420	20241028	134100	104927485	2790	2790	2790	2790	0
421	20241028	134000	104927485	2790	2790	2790	2790	0
422	20241028	133900	104927485	2790	2790	2790	2790	0
423	20241028	133800	104927485	2790	2790	2790	2790	0
424	20241028	133700	104927485	2790	2790	2790	2790	0
425	20241028	133600	104927485	2790	2790	2790	2790	0
426	20241028	133500	104927485	2790	2790	2790	2790	0
427	20241028	133400	104927485	2790	2790	2790	2790	0
428	20241028	133300	104927485	2790	2790	2790	2790	0
429	20241028	133200	104927485	2790	2785	2790	2785	50
430	20241028	133100	104788190	2785	2785	2785	2785	68
431	20241028	133000	104598810	2790	2790	2790	2790	0
432	20241028	132900	104598810	2790	2790	2790	2790	10
433	20241028	132800	104570910	2790	2790	2790	2790	0
434	20241028	132700	104570910	2790	2790	2790	2790	1
435	20241028	132600	104568120	2790	2790	2790	2790	0
436	20241028	132500	104568120	2790	2790	2790	2790	0
437	20241028	132400	104568120	2790	2790	2790	2790	0
438	20241028	132300	104568120	2790	2790	2790	2790	0
439	20241028	132200	104568120	2790	2790	2790	2790	0
440	20241028	132100	104568120	2790	2790	2790	2790	0
441	20241028	132000	104568120	2790	2790	2790	2790	20
442	20241028	131900	104512320	2785	2785	2785	2785	0
443	20241028	131800	104512320	2785	2790	2790	2785	275
444	20241028	131700	103745590	2795	2795	2795	2795	0
445	20241028	131600	103745590	2795	2795	2795	2795	0
446	20241028	131500	103745590	2795	2795	2795	2795	0
447	20241028	131400	103745590	2795	2795	2795	2795	0
448	20241028	131300	103745590	2795	2795	2795	2795	0
449	20241028	131200	103745590	2795	2795	2795	2795	0
450	20241028	131100	103745590	2795	2795	2795	2795	0
451	20241028	131000	103745590	2795	2795	2795	2795	0
452	20241028	130900	103745590	2795	2795	2795	2795	0
453	20241028	130800	103745590	2795	2795	2795	2795	0
454	20241028	130700	103745590	2795	2795	2795	2795	0
455	20241028	130600	103745590	2795	2795	2795	2795	0
456	20241028	130500	103745590	2795	2795	2795	2795	20
457	20241028	130400	103689690	2795	2795	2795	2795	0
458	20241028	130300	103689690	2795	2795	2795	2795	0
459	20241028	130200	103689690	2795	2795	2795	2795	0
460	20241028	130100	103689690	2795	2795	2795	2795	0
461	20241028	130000	103689690	2795	2795	2795	2795	0
462	20241028	125900	103689690	2795	2795	2795	2795	1
463	20241028	125800	103686895	2795	2795	2795	2795	0
464	20241028	125700	103686895	2795	2795	2795	2795	0
465	20241028	125600	103686895	2795	2795	2795	2795	0
466	20241028	125500	103686895	2795	2795	2795	2795	0
467	20241028	125400	103686895	2795	2795	2795	2795	0
468	20241028	125300	103686895	2795	2795	2795	2795	0
469	20241028	125200	103686895	2795	2790	2795	2790	282
470	20241028	125100	102899225	2795	2795	2795	2795	0
471	20241028	125000	102899225	2795	2795	2795	2795	2
472	20241028	124900	102893635	2795	2795	2795	2795	3
473	20241028	124800	102885250	2795	2795	2795	2795	0
474	20241028	124700	102885250	2795	2795	2795	2795	6
475	20241028	124600	102868480	2795	2795	2795	2795	80
476	20241028	124500	102644880	2795	2795	2795	2795	1
477	20241028	124400	102642085	2790	2790	2790	2790	0
478	20241028	124300	102642085	2790	2790	2790	2790	0
479	20241028	124200	102642085	2790	2790	2790	2790	0
480	20241028	124100	102642085	2790	2790	2790	2790	2
481	20241028	124000	102636505	2790	2790	2790	2790	1
482	20241028	123900	102633715	2795	2795	2795	2795	1
483	20241028	123800	102630920	2790	2790	2790	2790	139
484	20241028	123700	102243110	2790	2790	2790	2790	0
485	20241028	123600	102243110	2790	2790	2790	2790	0
486	20241028	123500	102243110	2790	2790	2790	2790	0
487	20241028	123400	102243110	2790	2790	2790	2790	0
488	20241028	123300	102243110	2790	2790	2790	2790	0
489	20241028	123200	102243110	2790	2790	2790	2790	0
490	20241028	123100	102243110	2790	2790	2790	2790	3
491	20241028	123000	102234740	2795	2795	2795	2795	10
492	20241028	122900	102206790	2795	2795	2795	2795	0
493	20241028	122800	102206790	2795	2795	2795	2795	0
494	20241028	122700	102206790	2795	2790	2795	2790	901
495	20241028	122600	99692995	2795	2795	2795	2795	120
496	20241028	122500	99357595	2800	2800	2800	2800	0
497	20241028	122400	99357595	2800	2800	2800	2800	15
498	20241028	122300	99315595	2795	2795	2795	2795	0
499	20241028	122200	99315595	2795	2795	2795	2795	0
500	20241028	122100	99315595	2795	2795	2795	2795	10
501	20241028	122000	99287645	2795	2795	2795	2795	2
502	20241028	121900	99282055	2795	2795	2795	2795	1
503	20241028	121800	99279260	2795	2800	2800	2795	245
504	20241028	121700	98594205	2800	2800	2800	2800	30
505	20241028	121600	98510205	2805	2805	2805	2805	0
506	20241028	121500	98510205	2805	2805	2805	2805	10
507	20241028	121400	98482155	2805	2805	2805	2805	0
508	20241028	121300	98482155	2805	2805	2805	2805	0
509	20241028	121200	98482155	2805	2805	2805	2805	0
510	20241028	121100	98482155	2805	2805	2805	2805	0
511	20241028	121000	98482155	2805	2805	2805	2805	0
512	20241028	120900	98482155	2805	2805	2805	2805	0
513	20241028	120800	98482155	2805	2805	2805	2805	10
514	20241028	120700	98454105	2800	2800	2800	2800	0
515	20241028	120600	98454105	2800	2800	2800	2800	0
516	20241028	120500	98454105	2800	2800	2800	2800	0
517	20241028	120400	98454105	2800	2800	2800	2800	1
518	20241028	120300	98451305	2805	2805	2805	2805	0
519	20241028	120200	98451305	2805	2805	2805	2805	0
520	20241028	120100	98451305	2805	2805	2805	2805	15
521	20241028	120000	98409230	2800	2800	2800	2800	0
522	20241028	115900	98409230	2800	2805	2805	2800	583
523	20241028	115800	96776620	2810	2810	2810	2810	0
524	20241028	115700	96776620	2810	2810	2810	2810	0
525	20241028	115600	96776620	2810	2810	2810	2810	15
526	20241028	115500	96734470	2810	2810	2810	2810	5
527	20241028	115400	96720420	2810	2810	2810	2810	0
528	20241028	115300	96720420	2810	2810	2810	2810	0
529	20241028	115200	96720420	2810	2810	2810	2810	0
530	20241028	115100	96720420	2810	2810	2810	2810	0
531	20241028	115000	96720420	2810	2805	2810	2805	11
532	20241028	114900	96689515	2810	2810	2810	2810	0
533	20241028	114800	96689515	2810	2810	2810	2810	0
534	20241028	114700	96689515	2810	2810	2810	2810	16
535	20241028	114600	96644555	2810	2810	2810	2810	0
536	20241028	114500	96644555	2810	2810	2810	2810	0
537	20241028	114400	96644555	2810	2810	2810	2810	0
538	20241028	114300	96644555	2810	2810	2810	2810	7
539	20241028	114200	96624885	2810	2810	2810	2810	0
540	20241028	114100	96624885	2810	2810	2810	2810	15
541	20241028	114000	96582735	2805	2805	2805	2805	15
542	20241028	113900	96540660	2810	2810	2810	2810	0
543	20241028	113800	96540660	2810	2810	2810	2810	0
544	20241028	113700	96540660	2810	2810	2810	2810	0
545	20241028	113600	96540660	2810	2810	2810	2810	15
546	20241028	113500	96498510	2805	2810	2810	2805	111
547	20241028	113400	96186655	2810	2810	2810	2810	0
548	20241028	113300	96186655	2810	2810	2810	2810	0
549	20241028	113200	96186655	2810	2805	2810	2805	10
550	20241028	113100	96158565	2810	2810	2810	2810	0
551	20241028	113000	96158565	2810	2810	2810	2810	0
552	20241028	112900	96158565	2810	2805	2810	2805	459
553	20241028	112800	94870995	2810	2810	2810	2810	185
554	20241028	112700	94351145	2810	2810	2810	2810	0
555	20241028	112600	94351145	2810	2810	2810	2810	100
556	20241028	112500	94070145	2810	2810	2810	2810	0
557	20241028	112400	94070145	2810	2810	2810	2810	0
558	20241028	112300	94070145	2810	2810	2810	2810	0
559	20241028	112200	94070145	2810	2805	2810	2805	10
560	20241028	112100	94042050	2805	2810	2810	2805	16
561	20241028	112000	93997095	2800	2805	2810	2800	135
562	20241028	111900	93618305	2810	2810	2810	2810	0
563	20241028	111800	93618305	2810	2810	2810	2810	0
564	20241028	111700	93618305	2810	2810	2810	2810	5
565	20241028	111600	93604255	2810	2810	2810	2810	0
566	20241028	111500	93604255	2810	2805	2810	2800	258
567	20241028	111400	92881130	2810	2805	2810	2805	18
568	20241028	111300	92830555	2810	2810	2810	2810	0
569	20241028	111200	92830555	2810	2810	2810	2810	0
570	20241028	111100	92830555	2810	2810	2810	2810	0
571	20241028	111000	92830555	2810	2810	2810	2810	100
572	20241028	110900	92549555	2810	2810	2810	2810	0
573	20241028	110800	92549555	2810	2810	2810	2810	0
574	20241028	110700	92549555	2810	2810	2810	2810	0
575	20241028	110600	92549555	2810	2810	2810	2810	103
576	20241028	110500	92260125	2810	2810	2810	2810	0
577	20241028	110400	92260125	2810	2810	2810	2810	0
578	20241028	110300	92260125	2810	2810	2810	2810	20
579	20241028	110200	92203925	2810	2810	2810	2810	100
580	20241028	110100	91922925	2805	2805	2805	2805	2
581	20241028	110000	91917315	2805	2805	2805	2805	1
582	20241028	105900	91914510	2805	2805	2810	2805	12
583	20241028	105800	91880800	2810	2810	2810	2810	100
584	20241028	105700	91599800	2810	2810	2810	2810	0
585	20241028	105600	91599800	2810	2810	2810	2810	0
586	20241028	105500	91599800	2810	2810	2810	2810	55
587	20241028	105400	91445250	2810	2805	2810	2805	69
588	20241028	105300	91251365	2810	2810	2810	2810	0
589	20241028	105200	91251365	2810	2810	2810	2810	0
590	20241028	105100	91251365	2810	2810	2810	2810	0
591	20241028	105000	91251365	2810	2810	2810	2810	390
592	20241028	104900	90155465	2810	2810	2810	2810	0
593	20241028	104800	90155465	2810	2810	2810	2810	0
594	20241028	104700	90155465	2810	2810	2810	2810	20
595	20241028	104600	90099265	2810	2810	2810	2810	725
596	20241028	104500	88062015	2810	2810	2810	2810	641
597	20241028	104400	86260805	2810	2810	2810	2810	33
598	20241028	104300	86168075	2810	2810	2810	2810	0
599	20241028	104200	86168075	2810	2810	2810	2810	0
600	20241028	104100	86168075	2810	2810	2810	2810	10
601	20241028	104000	86139975	2805	2805	2810	2805	119
602	20241028	103900	85805680	2810	2810	2810	2810	0
603	20241028	103800	85805680	2810	2810	2810	2810	0
604	20241028	103700	85805680	2810	2810	2810	2810	0
605	20241028	103600	85805680	2810	2805	2810	2805	43
606	20241028	103500	85684900	2810	2810	2810	2810	0
607	20241028	103400	85684900	2810	2810	2810	2810	0
608	20241028	103300	85684900	2810	2810	2810	2810	10
609	20241028	103200	85656800	2805	2805	2805	2805	2
610	20241028	103100	85651190	2810	2805	2810	2800	346
611	20241028	103000	84682035	2805	2810	2810	2805	101
612	20241028	102900	84398230	2810	2810	2810	2810	0
613	20241028	102800	84398230	2810	2810	2810	2810	130
614	20241028	102700	84032930	2810	2810	2810	2810	0
615	20241028	102600	84032930	2810	2810	2810	2810	0
616	20241028	102500	84032930	2810	2810	2810	2810	0
617	20241028	102400	84032930	2810	2810	2810	2810	33
618	20241028	102300	83940200	2810	2810	2810	2810	0
619	20241028	102200	83940200	2810	2810	2810	2810	0
620	20241028	102100	83940200	2810	2810	2810	2810	0
621	20241028	102000	83940200	2810	2810	2810	2810	0
622	20241028	101900	83940200	2810	2810	2810	2810	0
623	20241028	101800	83940200	2810	2810	2810	2810	133
624	20241028	101700	83566470	2810	2810	2810	2810	2
625	20241028	101600	83560850	2815	2815	2815	2815	0
626	20241028	101500	83560850	2815	2815	2815	2815	0
627	20241028	101400	83560850	2815	2815	2815	2815	0
628	20241028	101300	83560850	2815	2815	2815	2815	0
629	20241028	101200	83560850	2815	2810	2815	2810	38
630	20241028	101100	83453895	2815	2815	2815	2815	0
631	20241028	101000	83453895	2815	2815	2815	2815	0
632	20241028	100900	83453895	2815	2805	2815	2805	108
633	20241028	100800	83150435	2815	2815	2815	2815	0
634	20241028	100700	83150435	2815	2815	2815	2815	33
635	20241028	100600	83057540	2815	2815	2815	2815	0
636	20241028	100500	83057540	2815	2815	2815	2815	0
637	20241028	100400	83057540	2815	2815	2815	2815	0
638	20241028	100300	83057540	2815	2810	2815	2810	5
639	20241028	100200	83043470	2815	2815	2815	2815	0
640	20241028	100100	83043470	2815	2815	2815	2815	7
641	20241028	100000	83023765	2815	2810	2815	2805	102
642	20241028	095900	82737145	2815	2815	2815	2815	0
643	20241028	095800	82737145	2815	2815	2815	2815	0
644	20241028	095700	82737145	2815	2800	2815	2800	513
645	20241028	095600	81300670	2815	2815	2815	2815	0
646	20241028	095500	81300670	2815	2815	2815	2815	89
647	20241028	095400	81050135	2815	2815	2815	2800	14
648	20241028	095300	81010740	2805	2805	2805	2805	331
649	20241028	095200	80082285	2815	2810	2815	2810	72
650	20241028	095100	79879940	2805	2805	2805	2805	69
651	20241028	095000	79686395	2810	2810	2810	2810	33
652	20241028	094900	79593665	2815	2815	2815	2815	0
653	20241028	094800	79593665	2815	2815	2815	2815	0
654	20241028	094700	79593665	2815	2810	2815	2810	1148
655	20241028	094600	76366795	2810	2810	2810	2810	6
656	20241028	094500	76349935	2810	2810	2810	2810	0
657	20241028	094400	76349935	2810	2805	2810	2805	33
658	20241028	094300	76257225	2810	2810	2810	2810	0
659	20241028	094200	76257225	2810	2810	2810	2810	0
660	20241028	094100	76257225	2810	2810	2810	2810	0
661	20241028	094000	76257225	2810	2810	2810	2810	0
662	20241028	093900	76257225	2810	2805	2810	2805	105
663	20241028	093800	75962675	2810	2810	2810	2810	0
664	20241028	093700	75962675	2810	2810	2810	2810	0
665	20241028	093600	75962675	2810	2810	2810	2810	10
666	20241028	093500	75934575	2805	2810	2810	2805	7
667	20241028	093400	75914915	2815	2815	2815	2815	33
668	20241028	093300	75822020	2815	2815	2815	2815	2
669	20241028	093200	75816390	2815	2815	2815	2815	100
670	20241028	093100	75534890	2815	2815	2815	2815	0
671	20241028	093000	75534890	2815	2815	2815	2815	0
672	20241028	092900	75534890	2815	2815	2815	2815	33
673	20241028	092800	75441995	2810	2810	2830	2805	1280
674	20241028	092700	71831205	2820	2805	2820	2805	2734
675	20241028	092600	64156975	2805	2795	2805	2795	4090
676	20241028	092500	52714850	2795	2795	2795	2795	0
677	20241028	092400	52714850	2795	2795	2795	2795	100
678	20241028	092300	52435350	2795	2795	2795	2795	0
679	20241028	092200	52435350	2795	2795	2795	2795	88
680	20241028	092100	52189390	2795	2795	2795	2795	0
681	20241028	092000	52189390	2795	2795	2795	2790	118
682	20241028	091900	51859585	2795	2795	2795	2795	0
683	20241028	091800	51859585	2795	2795	2795	2795	1678
684	20241028	091700	47169575	2795	2795	2795	2795	100
685	20241028	091600	46890075	2795	2795	2795	2795	0
686	20241028	091500	46890075	2795	2795	2795	2795	100
687	20241028	091400	46610575	2795	2795	2795	2795	0
688	20241028	091300	46610575	2795	2785	2795	2785	225
689	20241028	091200	45983810	2785	2780	2785	2780	1500
690	20241028	091100	41806320	2785	2785	2785	2785	10
691	20241028	091000	41778470	2765	2785	2785	2765	90
692	20241028	090900	41527840	2785	2775	2785	2775	55
693	20241028	090800	41375165	2775	2760	2775	2760	100
694	20241028	090700	41099015	2760	2760	2760	2760	0
695	20241028	090600	41099015	2760	2770	2770	2760	3953
696	20241028	090500	30150205	2770	2770	2770	2770	138
697	20241028	090400	29767945	2740	2740	2740	2740	0
698	20241028	090300	29767945	2740	2740	2740	2740	0
699	20241028	090200	29767945	2740	2740	2740	2740	0
700	20241028	090100	29767945	2740	2785	2785	2740	10000
701	20241028	090000	2324905	2805	2800	2805	2790	820