KissMeData/061040/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194100	429014045	2975	2975	2975	2975	3926
3	20241029	194000	429014045	2975	2975	2975	2975	0
4	20241029	193900	429014045	2975	2975	2975	2975	0
5	20241029	193800	429014045	2975	2975	2975	2975	0
6	20241029	193700	429014045	2975	2975	2975	2975	0
7	20241029	193600	429014045	2975	2975	2975	2975	0
8	20241029	193500	429014045	2975	2975	2975	2975	0
9	20241029	193400	429014045	2975	2975	2975	2975	0
10	20241029	193300	429014045	2975	2975	2975	2975	0
11	20241029	193200	429014045	2975	2975	2975	2975	0
12	20241029	193100	429014045	2975	2975	2975	2975	0
13	20241029	193000	429014045	2975	2975	2975	2975	0
14	20241029	192900	429014045	2975	2975	2975	2975	0
15	20241029	192800	429014045	2975	2975	2975	2975	0
16	20241029	192700	429014045	2975	2975	2975	2975	0
17	20241029	192600	429014045	2975	2975	2975	2975	0
18	20241029	192500	429014045	2975	2975	2975	2975	0
19	20241029	192400	429014045	2975	2975	2975	2975	0
20	20241029	192300	429014045	2975	2975	2975	2975	0
21	20241029	192200	429014045	2975	2975	2975	2975	0
22	20241029	192100	429014045	2975	2975	2975	2975	0
23	20241029	192000	429014045	2975	2975	2975	2975	0
24	20241029	191900	429014045	2975	2975	2975	2975	0
25	20241029	191800	429014045	2975	2975	2975	2975	0
26	20241029	191700	429014045	2975	2975	2975	2975	0
27	20241029	191600	429014045	2975	2975	2975	2975	0
28	20241029	191500	429014045	2975	2975	2975	2975	0
29	20241029	191400	429014045	2975	2975	2975	2975	0
30	20241029	191300	429014045	2975	2975	2975	2975	0
31	20241029	191200	429014045	2975	2975	2975	2975	0
32	20241029	191100	429014045	2975	2975	2975	2975	3926
33	20241029	191000	429014045	2975	2975	2975	2975	0
34	20241029	190900	429014045	2975	2975	2975	2975	0
35	20241029	190800	429014045	2975	2975	2975	2975	0
36	20241029	190700	429014045	2975	2975	2975	2975	0
37	20241029	190600	429014045	2975	2975	2975	2975	0
38	20241029	190500	429014045	2975	2975	2975	2975	0
39	20241029	190400	429014045	2975	2975	2975	2975	0
40	20241029	190300	429014045	2975	2975	2975	2975	0
41	20241029	190200	429014045	2975	2975	2975	2975	0
42	20241029	190100	429014045	2975	2975	2975	2975	0
43	20241029	190000	429014045	2975	2975	2975	2975	0
44	20241029	185900	429014045	2975	2975	2975	2975	0
45	20241029	185800	429014045	2975	2975	2975	2975	0
46	20241029	185700	429014045	2975	2975	2975	2975	0
47	20241029	185600	429014045	2975	2975	2975	2975	0
48	20241029	185500	429014045	2975	2975	2975	2975	0
49	20241029	185400	429014045	2975	2975	2975	2975	0
50	20241029	185300	429014045	2975	2975	2975	2975	0
51	20241029	185200	429014045	2975	2975	2975	2975	0
52	20241029	185100	429014045	2975	2975	2975	2975	0
53	20241029	185000	429014045	2975	2975	2975	2975	0
54	20241029	184900	429014045	2975	2975	2975	2975	0
55	20241029	184800	429014045	2975	2975	2975	2975	0
56	20241029	184700	429014045	2975	2975	2975	2975	0
57	20241029	184600	429014045	2975	2975	2975	2975	0
58	20241029	184500	429014045	2975	2975	2975	2975	0
59	20241029	184400	429014045	2975	2975	2975	2975	0
60	20241029	184300	429014045	2975	2975	2975	2975	0
61	20241029	184200	429014045	2975	2975	2975	2975	0
62	20241029	184100	429014045	2975	2975	2975	2975	3926
63	20241029	184000	429014045	2975	2975	2975	2975	0
64	20241029	183900	429014045	2975	2975	2975	2975	0
65	20241029	183800	429014045	2975	2975	2975	2975	0
66	20241029	183700	429014045	2975	2975	2975	2975	0
67	20241029	183600	429014045	2975	2975	2975	2975	0
68	20241029	183500	429014045	2975	2975	2975	2975	0
69	20241029	183400	429014045	2975	2975	2975	2975	0
70	20241029	183300	429014045	2975	2975	2975	2975	0
71	20241029	183200	429014045	2975	2975	2975	2975	0
72	20241029	183100	429014045	2975	2975	2975	2975	0
73	20241029	183000	429014045	2975	2975	2975	2975	0
74	20241029	182900	429014045	2975	2975	2975	2975	0
75	20241029	182800	429014045	2975	2975	2975	2975	0
76	20241029	182700	429014045	2975	2975	2975	2975	0
77	20241029	182600	429014045	2975	2975	2975	2975	0
78	20241029	182500	429014045	2975	2975	2975	2975	0
79	20241029	182400	429014045	2975	2975	2975	2975	0
80	20241029	182300	429014045	2975	2975	2975	2975	0
81	20241029	182200	429014045	2975	2975	2975	2975	0
82	20241029	182100	429014045	2975	2975	2975	2975	0
83	20241029	182000	429014045	2975	2975	2975	2975	0
84	20241029	181900	429014045	2975	2975	2975	2975	0
85	20241029	181800	429014045	2975	2975	2975	2975	0
86	20241029	181700	429014045	2975	2975	2975	2975	0
87	20241029	181600	429014045	2975	2975	2975	2975	0
88	20241029	181500	429014045	2975	2975	2975	2975	0
89	20241029	181400	429014045	2975	2975	2975	2975	0
90	20241029	181300	429014045	2975	2975	2975	2975	0
91	20241029	181200	429014045	2975	2975	2975	2975	0
92	20241029	181100	429014045	2975	2975	2975	2975	3926
93	20241029	181000	429014045	2975	2975	2975	2975	0
94	20241029	180900	429014045	2975	2975	2975	2975	0
95	20241029	180800	429014045	2975	2975	2975	2975	0
96	20241029	180700	429014045	2975	2975	2975	2975	0
97	20241029	180600	429014045	2975	2975	2975	2975	0
98	20241029	180500	429014045	2975	2975	2975	2975	0
99	20241029	180400	429014045	2975	2975	2975	2975	0
100	20241029	180300	429014045	2975	2975	2975	2975	0
101	20241029	180200	429014045	2975	2975	2975	2975	0
102	20241029	180100	429014045	2975	2975	2975	2975	0
103	20241029	180000	429014045	2975	2975	2975	2975	0
104	20241029	175900	429014045	2975	2975	2975	2975	0
105	20241029	175800	429014045	2975	2975	2975	2975	0
106	20241029	175700	429014045	2975	2975	2975	2975	0
107	20241029	175600	429014045	2975	2975	2975	2975	0
108	20241029	175500	429014045	2975	2975	2975	2975	0
109	20241029	175400	429014045	2975	2975	2975	2975	0
110	20241029	175300	429014045	2975	2975	2975	2975	0
111	20241029	175200	429014045	2975	2975	2975	2975	0
112	20241029	175100	429014045	2975	2975	2975	2975	0
113	20241029	175000	429014045	2975	2975	2975	2975	0
114	20241029	174900	429014045	2975	2975	2975	2975	0
115	20241029	174800	429014045	2975	2975	2975	2975	0
116	20241029	174700	429014045	2975	2975	2975	2975	0
117	20241029	174600	429014045	2975	2975	2975	2975	0
118	20241029	174500	429014045	2975	2975	2975	2975	0
119	20241029	174400	429014045	2975	2975	2975	2975	0
120	20241029	174300	429014045	2975	2975	2975	2975	0
121	20241029	174200	429014045	2975	2975	2975	2975	0
122	20241029	174100	429014045	2975	2975	2975	2975	3926
123	20241029	174000	429014045	2975	2975	2975	2975	0
124	20241029	173900	429014045	2975	2975	2975	2975	0
125	20241029	173800	429014045	2975	2975	2975	2975	0
126	20241029	173700	429014045	2975	2975	2975	2975	0
127	20241029	173600	429014045	2975	2975	2975	2975	0
128	20241029	173500	429014045	2975	2975	2975	2975	0
129	20241029	173400	429014045	2975	2975	2975	2975	0
130	20241029	173300	429014045	2975	2975	2975	2975	0
131	20241029	173200	429014045	2975	2975	2975	2975	0
132	20241029	173100	429014045	2975	2975	2975	2975	0
133	20241029	173000	429014045	2975	2975	2975	2975	0
134	20241029	172900	429014045	2975	2975	2975	2975	0
135	20241029	172800	429014045	2975	2975	2975	2975	0
136	20241029	172700	429014045	2975	2975	2975	2975	0
137	20241029	172600	429014045	2975	2975	2975	2975	0
138	20241029	172500	429014045	2975	2975	2975	2975	0
139	20241029	172400	429014045	2975	2975	2975	2975	0
140	20241029	172300	429014045	2975	2975	2975	2975	0
141	20241029	172200	429014045	2975	2975	2975	2975	0
142	20241029	172100	429014045	2975	2975	2975	2975	0
143	20241029	172000	429014045	2975	2975	2975	2975	0
144	20241029	171900	429014045	2975	2975	2975	2975	0
145	20241029	171800	429014045	2975	2975	2975	2975	0
146	20241029	171700	429014045	2975	2975	2975	2975	0
147	20241029	171600	429014045	2975	2975	2975	2975	0
148	20241029	171500	429014045	2975	2975	2975	2975	0
149	20241029	171400	429014045	2975	2975	2975	2975	0
150	20241029	171300	429014045	2975	2975	2975	2975	0
151	20241029	171200	429014045	2975	2975	2975	2975	0
152	20241029	171100	429014045	2975	2975	2975	2975	3926
153	20241029	171000	429014045	2975	2975	2975	2975	0
154	20241029	170900	429014045	2975	2975	2975	2975	0
155	20241029	170800	429014045	2975	2975	2975	2975	0
156	20241029	170700	429014045	2975	2975	2975	2975	0
157	20241029	170600	429014045	2975	2975	2975	2975	0
158	20241029	170500	429014045	2975	2975	2975	2975	0
159	20241029	170400	429014045	2975	2975	2975	2975	0
160	20241029	170300	429014045	2975	2975	2975	2975	0
161	20241029	170200	429014045	2975	2975	2975	2975	0
162	20241029	170100	429014045	2975	2975	2975	2975	0
163	20241029	170000	429014045	2975	2975	2975	2975	0
164	20241029	165900	429014045	2975	2975	2975	2975	0
165	20241029	165800	429014045	2975	2975	2975	2975	0
166	20241029	165700	429014045	2975	2975	2975	2975	0
167	20241029	165600	429014045	2975	2975	2975	2975	0
168	20241029	165500	429014045	2975	2975	2975	2975	0
169	20241029	165400	429014045	2975	2975	2975	2975	0
170	20241029	165300	429014045	2975	2975	2975	2975	0
171	20241029	165200	429014045	2975	2975	2975	2975	0
172	20241029	165100	429014045	2975	2975	2975	2975	0
173	20241029	165000	429014045	2975	2975	2975	2975	0
174	20241029	164900	429014045	2975	2975	2975	2975	0
175	20241029	164800	429014045	2975	2975	2975	2975	0
176	20241029	164700	429014045	2975	2975	2975	2975	0
177	20241029	164600	429014045	2975	2975	2975	2975	0
178	20241029	164500	429014045	2975	2975	2975	2975	0
179	20241029	164400	429014045	2975	2975	2975	2975	0
180	20241029	164300	429014045	2975	2975	2975	2975	0
181	20241029	164200	429014045	2975	2975	2975	2975	0
182	20241029	164100	429014045	2975	2975	2975	2975	3926
183	20241029	164000	429014045	2975	2975	2975	2975	0
184	20241029	163900	429014045	2975	2975	2975	2975	0
185	20241029	163800	429014045	2975	2975	2975	2975	0
186	20241029	163700	429014045	2975	2975	2975	2975	0
187	20241029	163600	429014045	2975	2975	2975	2975	0
188	20241029	163500	429014045	2975	2975	2975	2975	0
189	20241029	163400	429014045	2975	2975	2975	2975	0
190	20241029	163300	429014045	2975	2975	2975	2975	0
191	20241029	163200	429014045	2975	2975	2975	2975	0
192	20241029	163100	429014045	2975	2975	2975	2975	0
193	20241029	163000	429014045	2975	2975	2975	2975	0
194	20241029	162900	429014045	2975	2975	2975	2975	0
195	20241029	162800	429014045	2975	2975	2975	2975	0
196	20241029	162700	429014045	2975	2975	2975	2975	0
197	20241029	162600	429014045	2975	2975	2975	2975	0
198	20241029	162500	429014045	2975	2975	2975	2975	0
199	20241029	162400	429014045	2975	2975	2975	2975	0
200	20241029	162300	429014045	2975	2975	2975	2975	0
201	20241029	162200	429014045	2975	2975	2975	2975	0
202	20241029	162100	429014045	2975	2975	2975	2975	0
203	20241029	162000	429014045	2975	2975	2975	2975	0
204	20241029	161900	429014045	2975	2975	2975	2975	0
205	20241029	161800	429014045	2975	2975	2975	2975	0
206	20241029	161700	429014045	2975	2975	2975	2975	0
207	20241029	161600	429014045	2975	2975	2975	2975	0
208	20241029	161500	429014045	2975	2975	2975	2975	0
209	20241029	161400	429014045	2975	2975	2975	2975	0
210	20241029	161300	429014045	2975	2975	2975	2975	0
211	20241029	161200	429014045	2975	2975	2975	2975	0
212	20241029	161100	429014045	2975	2975	2975	2975	3926
213	20241029	161000	429014045	2975	2975	2975	2975	0
214	20241029	160900	429014045	2975	2975	2975	2975	0
215	20241029	160800	429014045	2975	2975	2975	2975	0
216	20241029	160700	429014045	2975	2975	2975	2975	0
217	20241029	160600	429014045	2975	2975	2975	2975	0
218	20241029	160500	429014045	2975	2975	2975	2975	0
219	20241029	160400	429014045	2975	2975	2975	2975	0
220	20241029	160300	429014045	2975	2975	2975	2975	0
221	20241029	160200	429014045	2975	2975	2975	2975	0
222	20241029	160100	429014045	2975	2975	2975	2975	0
223	20241029	160000	429014045	2975	2975	2975	2975	0
224	20241029	155900	429014045	2975	2975	2975	2975	0
225	20241029	155800	429014045	2975	2975	2975	2975	0
226	20241029	155700	429014045	2975	2975	2975	2975	0
227	20241029	155600	429014045	2975	2975	2975	2975	0
228	20241029	155500	429014045	2975	2975	2975	2975	0
229	20241029	155400	429014045	2975	2975	2975	2975	0
230	20241029	155300	429014045	2975	2975	2975	2975	0
231	20241029	155200	429014045	2975	2975	2975	2975	0
232	20241029	155100	429014045	2975	2975	2975	2975	0
233	20241029	155000	429014045	2975	2975	2975	2975	0
234	20241029	154900	429014045	2975	2975	2975	2975	0
235	20241029	154800	429014045	2975	2975	2975	2975	0
236	20241029	154700	429014045	2975	2975	2975	2975	0
237	20241029	154600	429014045	2975	2975	2975	2975	0
238	20241029	154500	429014045	2975	2975	2975	2975	0
239	20241029	154400	429014045	2975	2975	2975	2975	0
240	20241029	154300	429014045	2975	2975	2975	2975	0
241	20241029	154200	429014045	2975	2975	2975	2975	0
242	20241029	154100	429014045	2975	2975	2975	2975	3926
243	20241029	154000	429014045	2975	2975	2975	2975	0
244	20241029	153900	429014045	2975	2975	2975	2975	0
245	20241029	153800	429014045	2975	2975	2975	2975	0
246	20241029	153700	429014045	2975	2975	2975	2975	0
247	20241029	153600	429014045	2975	2975	2975	2975	0
248	20241029	153500	429014045	2975	2975	2975	2975	0
249	20241029	153400	429014045	2975	2975	2975	2975	0
250	20241029	153300	429014045	2975	2975	2975	2975	0
251	20241029	153200	429014045	2975	2975	2975	2975	0
252	20241029	153100	429014045	2975	2975	2975	2975	0
253	20241029	153000	429014045	2975	2975	2975	2975	3926
254	20241029	152900	417334195	2965	2965	2965	2965	0
255	20241029	152800	417334195	2965	2965	2965	2965	0
256	20241029	152700	417334195	2965	2965	2965	2965	0
257	20241029	152600	417334195	2965	2965	2965	2965	0
258	20241029	152500	417334195	2965	2965	2965	2965	0
259	20241029	152400	417334195	2965	2965	2965	2965	0
260	20241029	152300	417334195	2965	2965	2965	2965	0
261	20241029	152200	417334195	2965	2965	2965	2965	0
262	20241029	152100	417334195	2965	2965	2965	2965	0
263	20241029	152000	417334195	2965	2965	2965	2965	0
264	20241029	151900	417334195	2965	2970	2970	2965	274
265	20241029	151800	416521085	2970	2970	2970	2970	50
266	20241029	151700	416372585	2970	2970	2970	2970	10
267	20241029	151600	416342885	2975	2980	2980	2975	12
268	20241029	151500	416307160	2975	2975	2975	2975	574
269	20241029	151400	414599510	2975	2960	2975	2960	847
270	20241029	151300	412081550	2965	2965	2965	2965	20
271	20241029	151200	412022250	2965	2965	2965	2965	0
272	20241029	151100	412022250	2965	2965	2970	2965	330
273	20241029	151000	411043650	2950	2950	2950	2950	5
274	20241029	150900	411028900	2965	2965	2965	2965	6
275	20241029	150800	411011110	2965	2965	2965	2965	0
276	20241029	150700	411011110	2965	2945	2965	2945	2000
277	20241029	150600	405083225	2945	2945	2945	2945	34
278	20241029	150500	404983095	2945	2945	2945	2940	67
279	20241029	150400	404786055	2945	2945	2945	2945	69
280	20241029	150300	404582850	2950	2950	2950	2950	4
281	20241029	150200	404571050	2950	2950	2950	2950	0
282	20241029	150100	404571050	2950	2950	2950	2950	0
283	20241029	150000	404571050	2950	2950	2950	2950	74
284	20241029	145900	404352750	2950	2950	2950	2950	1
285	20241029	145800	404349800	2950	2950	2950	2950	3
286	20241029	145700	404340950	2945	2945	2945	2945	0
287	20241029	145600	404340950	2945	2945	2945	2945	0
288	20241029	145500	404340950	2945	2950	2950	2945	104
289	20241029	145400	404034590	2950	2950	2950	2950	0
290	20241029	145300	404034590	2950	2950	2950	2950	5
291	20241029	145200	404019840	2950	2950	2950	2950	0
292	20241029	145100	404019840	2950	2950	2950	2950	19
293	20241029	145000	403963790	2970	2970	2970	2970	0
294	20241029	144900	403963790	2970	2970	2970	2970	0
295	20241029	144800	403963790	2970	2930	2970	2930	5415
296	20241029	144700	388020775	2930	2930	2930	2930	0
297	20241029	144600	388020775	2930	2930	2930	2930	0
298	20241029	144500	388020775	2930	2930	2930	2930	17
299	20241029	144400	387970965	2930	2930	2930	2930	0
300	20241029	144300	387970965	2930	2930	2930	2930	1502
301	20241029	144200	383570105	2930	2925	2930	2925	782
302	20241029	144100	381282250	2925	2925	2925	2925	0
303	20241029	144000	381282250	2925	2925	2925	2925	0
304	20241029	143900	381282250	2925	2925	2925	2925	0
305	20241029	143800	381282250	2925	2925	2925	2925	0
306	20241029	143700	381282250	2925	2925	2925	2925	17
307	20241029	143600	381232525	2925	2925	2925	2925	0
308	20241029	143500	381232525	2925	2925	2925	2925	1
309	20241029	143400	381229600	2920	2920	2920	2920	12
310	20241029	143300	381194560	2920	2925	2925	2920	495
311	20241029	143200	379749150	2925	2925	2925	2925	0
312	20241029	143100	379749150	2925	2925	2925	2925	0
313	20241029	143000	379749150	2925	2925	2925	2925	5
314	20241029	142900	379734525	2925	2925	2925	2925	0
315	20241029	142800	379734525	2925	2925	2925	2925	100
316	20241029	142700	379442025	2925	2905	2925	2905	3000
317	20241029	142600	370697180	2900	2900	2900	2900	0
318	20241029	142500	370697180	2900	2905	2905	2900	300
319	20241029	142400	369826680	2905	2905	2905	2905	0
320	20241029	142300	369826680	2905	2900	2905	2900	29
321	20241029	142200	369742440	2905	2905	2905	2905	9
322	20241029	142100	369716295	2905	2905	2905	2905	17
323	20241029	142000	369666910	2905	2905	2905	2905	0
324	20241029	141900	369666910	2905	2905	2905	2905	0
325	20241029	141800	369666910	2905	2905	2905	2905	0
326	20241029	141700	369666910	2905	2905	2905	2905	0
327	20241029	141600	369666910	2905	2905	2905	2905	11
328	20241029	141500	369634955	2910	2910	2910	2910	0
329	20241029	141400	369634955	2910	2910	2910	2910	0
330	20241029	141300	369634955	2910	2910	2910	2910	0
331	20241029	141200	369634955	2910	2910	2910	2910	0
332	20241029	141100	369634955	2910	2910	2910	2910	0
333	20241029	141000	369634955	2910	2910	2910	2910	0
334	20241029	140900	369634955	2910	2900	2910	2900	3000
335	20241029	140800	360921385	2895	2895	2895	2895	88
336	20241029	140700	360666625	2900	2900	2900	2900	14
337	20241029	140600	360626025	2905	2905	2905	2905	0
338	20241029	140500	360626025	2905	2905	2905	2905	2
339	20241029	140400	360620215	2905	2905	2905	2905	114
340	20241029	140300	360289045	2905	2905	2905	2905	2
341	20241029	140200	360283235	2905	2905	2905	2905	0
342	20241029	140100	360283235	2905	2905	2905	2905	0
343	20241029	140000	360283235	2905	2905	2905	2905	1000
344	20241029	135900	357378235	2905	2905	2905	2905	0
345	20241029	135800	357378235	2905	2905	2905	2905	0
346	20241029	135700	357378235	2905	2905	2905	2905	2
347	20241029	135600	357372425	2905	2905	2905	2905	2
348	20241029	135500	357366615	2905	2905	2905	2905	0
349	20241029	135400	357366615	2905	2905	2905	2905	1
350	20241029	135300	357363710	2905	2905	2905	2905	0
351	20241029	135200	357363710	2905	2905	2905	2905	0
352	20241029	135100	357363710	2905	2905	2905	2905	0
353	20241029	135000	357363710	2905	2905	2905	2905	34
354	20241029	134900	357264940	2910	2910	2910	2910	0
355	20241029	134800	357264940	2910	2910	2910	2910	0
356	20241029	134700	357264940	2910	2910	2910	2910	0
357	20241029	134600	357264940	2910	2910	2910	2910	0
358	20241029	134500	357264940	2910	2910	2910	2910	0
359	20241029	134400	357264940	2910	2900	2910	2900	139
360	20241029	134300	356861070	2895	2895	2895	2895	637
361	20241029	134200	355016955	2900	2900	2900	2900	0
362	20241029	134100	355016955	2900	2900	2900	2900	0
363	20241029	134000	355016955	2900	2900	2900	2900	0
364	20241029	133900	355016955	2900	2900	2900	2900	2
365	20241029	133800	355011155	2895	2895	2895	2895	0
366	20241029	133700	355011155	2895	2890	2895	2890	7743
367	20241029	133600	332633795	2890	2890	2890	2890	338
368	20241029	133500	331656975	2900	2900	2900	2900	0
369	20241029	133400	331656975	2900	2900	2900	2900	1
370	20241029	133300	331654075	2900	2895	2900	2895	26
371	20241029	133200	331578765	2890	2890	2890	2890	0
372	20241029	133100	331578765	2890	2890	2890	2890	66
373	20241029	133000	331388025	2890	2890	2890	2890	192
374	20241029	132900	330833145	2890	2890	2890	2890	0
375	20241029	132800	330833145	2890	2890	2890	2890	0
376	20241029	132700	330833145	2890	2890	2890	2890	0
377	20241029	132600	330833145	2890	2890	2890	2890	808
378	20241029	132500	328498025	2890	2890	2890	2890	0
379	20241029	132400	328498025	2890	2890	2890	2890	0
380	20241029	132300	328498025	2890	2890	2890	2890	0
381	20241029	132200	328498025	2890	2890	2890	2890	0
382	20241029	132100	328498025	2890	2890	2890	2890	0
383	20241029	132000	328498025	2890	2890	2890	2890	2
384	20241029	131900	328492245	2890	2890	2890	2890	0
385	20241029	131800	328492245	2890	2890	2890	2890	101
386	20241029	131700	328200355	2890	2890	2890	2890	899
387	20241029	131600	325602245	2880	2890	2890	2880	18
388	20241029	131500	325550385	2890	2890	2890	2890	0
389	20241029	131400	325550385	2890	2890	2890	2890	0
390	20241029	131300	325550385	2890	2890	2890	2890	49
391	20241029	131200	325408775	2890	2890	2890	2890	93
392	20241029	131100	325140005	2915	2915	2915	2915	0
393	20241029	131000	325140005	2915	2915	2915	2915	0
394	20241029	130900	325140005	2915	2915	2915	2915	17
395	20241029	130800	325090450	2920	2920	2920	2920	0
396	20241029	130700	325090450	2920	2895	2920	2890	451
397	20241029	130600	323783345	2925	2920	2925	2920	130
398	20241029	130500	323403245	2925	2925	2925	2925	0
399	20241029	130400	323403245	2925	2920	2925	2920	5000
400	20241029	130300	308779705	2915	2900	2915	2895	7000
401	20241029	130200	288397130	2900	2900	2900	2900	0
402	20241029	130100	288397130	2900	2865	2900	2865	1550
403	20241029	130000	283925010	2875	2875	2875	2875	0
404	20241029	125900	283925010	2875	2875	2875	2875	0
405	20241029	125800	283925010	2875	2875	2875	2875	0
406	20241029	125700	283925010	2875	2875	2875	2875	0
407	20241029	125600	283925010	2875	2875	2875	2875	0
408	20241029	125500	283925010	2875	2875	2875	2875	4
409	20241029	125400	283913510	2875	2875	2875	2875	6
410	20241029	125300	283896260	2880	2880	2880	2880	0
411	20241029	125200	283896260	2880	2880	2880	2880	0
412	20241029	125100	283896260	2880	2880	2880	2880	0
413	20241029	125000	283896260	2880	2880	2880	2880	0
414	20241029	124900	283896260	2880	2880	2880	2880	0
415	20241029	124800	283896260	2880	2880	2880	2880	0
416	20241029	124700	283896260	2880	2880	2880	2880	0
417	20241029	124600	283896260	2880	2880	2880	2880	19
418	20241029	124500	283841540	2880	2880	2880	2880	0
419	20241029	124400	283841540	2880	2885	2885	2880	36
420	20241029	124300	283737855	2900	2900	2900	2900	0
421	20241029	124200	283737855	2900	2900	2900	2900	6
422	20241029	124100	283720455	2910	2910	2910	2910	0
423	20241029	124000	283720455	2910	2910	2910	2910	0
424	20241029	123900	283720455	2910	2895	2910	2895	363
425	20241029	123800	282667390	2900	2890	2900	2890	2500
426	20241029	123700	275429265	2890	2890	2890	2890	0
427	20241029	123600	275429265	2890	2880	2890	2880	212
428	20241029	123500	274817385	2875	2870	2875	2870	54
429	20241029	123400	274662155	2875	2875	2875	2875	0
430	20241029	123300	274662155	2875	2875	2875	2875	0
431	20241029	123200	274662155	2875	2875	2875	2875	34
432	20241029	123100	274564405	2875	2875	2875	2875	0
433	20241029	123000	274564405	2875	2875	2875	2875	0
434	20241029	122900	274564405	2875	2875	2875	2875	0
435	20241029	122800	274564405	2875	2875	2875	2875	0
436	20241029	122700	274564405	2875	2875	2875	2875	0
437	20241029	122600	274564405	2875	2875	2875	2875	0
438	20241029	122500	274564405	2875	2875	2875	2875	0
439	20241029	122400	274564405	2875	2875	2875	2875	0
440	20241029	122300	274564405	2875	2875	2875	2875	0
441	20241029	122200	274564405	2875	2875	2875	2875	0
442	20241029	122100	274564405	2875	2875	2875	2875	69
443	20241029	122000	274366030	2890	2890	2890	2890	0
444	20241029	121900	274366030	2890	2890	2890	2890	0
445	20241029	121800	274366030	2890	2890	2890	2890	0
446	20241029	121700	274366030	2890	2890	2890	2890	0
447	20241029	121600	274366030	2890	2890	2890	2890	0
448	20241029	121500	274366030	2890	2890	2890	2890	0
449	20241029	121400	274366030	2890	2890	2890	2890	0
450	20241029	121300	274366030	2890	2875	2890	2875	100
451	20241029	121200	274077395	2880	2855	2880	2855	111
452	20241029	121100	273758280	2855	2855	2855	2855	0
453	20241029	121000	273758280	2855	2855	2855	2855	0
454	20241029	120900	273758280	2855	2855	2855	2855	6
455	20241029	120800	273741150	2855	2865	2890	2855	427
456	20241029	120700	272510730	2840	2840	2840	2840	0
457	20241029	120600	272510730	2840	2875	2875	2840	34
458	20241029	120500	272413575	2885	2885	2885	2885	0
459	20241029	120400	272413575	2885	2885	2885	2885	0
460	20241029	120300	272413575	2885	2885	2885	2885	0
461	20241029	120200	272413575	2885	2850	2885	2850	5000
462	20241029	120100	258023560	2860	2860	2860	2860	0
463	20241029	120000	258023560	2860	2850	2860	2850	1018
464	20241029	115900	255117290	2850	2825	2850	2825	3000
465	20241029	115800	246599595	2810	2810	2810	2810	0
466	20241029	115700	246599595	2810	2810	2810	2810	0
467	20241029	115600	246599595	2810	2810	2810	2810	0
468	20241029	115500	246599595	2810	2810	2810	2810	1
469	20241029	115400	246596785	2810	2810	2810	2810	23
470	20241029	115300	246532155	2830	2830	2830	2830	0
471	20241029	115200	246532155	2830	2830	2830	2830	1
472	20241029	115100	246529325	2835	2835	2835	2835	0
473	20241029	115000	246529325	2835	2835	2835	2835	1
474	20241029	114900	246526490	2835	2835	2835	2835	35
475	20241029	114800	246427265	2835	2835	2835	2835	0
476	20241029	114700	246427265	2835	2835	2835	2835	0
477	20241029	114600	246427265	2835	2835	2835	2835	417
478	20241029	114500	245245070	2835	2835	2835	2835	0
479	20241029	114400	245245070	2835	2800	2835	2800	25095
480	20241029	114300	174270140	2800	2800	2800	2800	38
481	20241029	114200	174163740	2800	2795	2800	2795	1933
482	20241029	114100	168760840	2800	2800	2800	2800	310
483	20241029	114000	167892840	2795	2795	2795	2795	282
484	20241029	113900	167104650	2800	2800	2800	2800	101
485	20241029	113800	166821850	2795	2795	2795	2795	0
486	20241029	113700	166821850	2795	2800	2800	2795	3000
487	20241029	113600	158435160	2805	2805	2805	2805	2
488	20241029	113500	158429550	2805	2805	2805	2805	0
489	20241029	113400	158429550	2805	2805	2805	2805	100
490	20241029	113300	158149050	2800	2800	2800	2800	2582
491	20241029	113200	150919450	2805	2805	2805	2805	71
492	20241029	113100	150720295	2805	2805	2805	2805	0
493	20241029	113000	150720295	2805	2805	2805	2805	354
494	20241029	112900	149727325	2805	2805	2805	2805	650
495	20241029	112800	147904075	2810	2810	2810	2810	0
496	20241029	112700	147904075	2810	2810	2810	2810	0
497	20241029	112600	147904075	2810	2810	2810	2810	0
498	20241029	112500	147904075	2810	2810	2810	2810	0
499	20241029	112400	147904075	2810	2810	2810	2810	0
500	20241029	112300	147904075	2810	2810	2810	2810	100
501	20241029	112200	147623075	2810	2810	2810	2810	0
502	20241029	112100	147623075	2810	2810	2810	2810	0
503	20241029	112000	147623075	2810	2810	2810	2810	0
504	20241029	111900	147623075	2810	2810	2810	2810	1
505	20241029	111800	147620265	2810	2810	2810	2810	0
506	20241029	111700	147620265	2810	2805	2810	2805	2
507	20241029	111600	147614650	2805	2805	2805	2805	2350
508	20241029	111500	141022900	2805	2800	2805	2800	2001
509	20241029	111400	135420095	2805	2805	2805	2805	40
510	20241029	111300	135307895	2805	2805	2805	2800	1006
511	20241029	111200	132486070	2805	2805	2805	2805	0
512	20241029	111100	132486070	2805	2805	2805	2805	1865
513	20241029	111000	127254745	2810	2820	2820	2810	155
514	20241029	110900	126818695	2810	2810	2810	2810	0
515	20241029	110800	126818695	2810	2810	2810	2810	0
516	20241029	110700	126818695	2810	2815	2815	2810	18
517	20241029	110600	126768030	2820	2820	2820	2820	299
518	20241029	110500	125924850	2810	2810	2810	2810	51
519	20241029	110400	125781540	2810	2810	2810	2810	800
520	20241029	110300	123533540	2810	2810	2810	2810	0
521	20241029	110200	123533540	2810	2810	2810	2810	0
522	20241029	110100	123533540	2810	2810	2810	2810	50
523	20241029	110000	123393040	2810	2810	2810	2810	0
524	20241029	105900	123393040	2810	2810	2810	2810	0
525	20241029	105800	123393040	2810	2810	2810	2810	200
526	20241029	105700	122831040	2815	2815	2815	2815	0
527	20241029	105600	122831040	2815	2815	2815	2815	42
528	20241029	105500	122712810	2815	2815	2815	2815	251
529	20241029	105400	122006245	2820	2820	2820	2820	2511
530	20241029	105300	114925225	2825	2825	2825	2825	42
531	20241029	105200	114806575	2820	2820	2820	2820	0
532	20241029	105100	114806575	2820	2820	2825	2820	1513
533	20241029	105000	110539805	2820	2820	2820	2820	0
534	20241029	104900	110539805	2820	2820	2820	2820	0
535	20241029	104800	110539805	2820	2820	2820	2820	247
536	20241029	104700	109843265	2820	2820	2820	2820	1000
537	20241029	104600	107023265	2815	2815	2815	2815	0
538	20241029	104500	107023265	2815	2820	2820	2815	146
539	20241029	104400	106612045	2815	2815	2815	2815	114
540	20241029	104300	106291135	2820	2820	2820	2820	0
541	20241029	104200	106291135	2820	2820	2820	2820	0
542	20241029	104100	106291135	2820	2820	2820	2820	0
543	20241029	104000	106291135	2820	2820	2820	2820	0
544	20241029	103900	106291135	2820	2820	2820	2820	103
545	20241029	103800	106000675	2820	2820	2820	2820	1
546	20241029	103700	105997855	2820	2820	2820	2820	1
547	20241029	103600	105995035	2820	2820	2820	2820	0
548	20241029	103500	105995035	2820	2820	2820	2820	2
549	20241029	103400	105989395	2820	2820	2820	2820	17
550	20241029	103300	105941455	2820	2820	2820	2820	0
551	20241029	103200	105941455	2820	2820	2820	2820	0
552	20241029	103100	105941455	2820	2820	2820	2820	200
553	20241029	103000	105377455	2820	2820	2820	2820	0
554	20241029	102900	105377455	2820	2820	2820	2820	47
555	20241029	102800	105244915	2820	2820	2820	2820	30
556	20241029	102700	105160315	2820	2820	2820	2820	25
557	20241029	102600	105089815	2820	2820	2820	2820	0
558	20241029	102500	105089815	2820	2820	2820	2820	0
559	20241029	102400	105089815	2820	2820	2820	2820	18
560	20241029	102300	105039055	2820	2820	2820	2820	0
561	20241029	102200	105039055	2820	2820	2820	2820	0
562	20241029	102100	105039055	2820	2820	2820	2820	30
563	20241029	102000	104954455	2820	2820	2820	2820	30
564	20241029	101900	104869855	2820	2820	2820	2820	17
565	20241029	101800	104821915	2820	2820	2820	2820	13
566	20241029	101700	104785255	2820	2820	2820	2820	10
567	20241029	101600	104757055	2820	2820	2820	2820	0
568	20241029	101500	104757055	2820	2820	2820	2820	1
569	20241029	101400	104754235	2805	2820	2820	2805	273
570	20241029	101300	103987405	2820	2820	2820	2820	31
571	20241029	101200	103899985	2820	2820	2820	2820	5
572	20241029	101100	103885885	2820	2820	2820	2820	77
573	20241029	101000	103668745	2820	2820	2820	2820	0
574	20241029	100900	103668745	2820	2820	2820	2820	3
575	20241029	100800	103660285	2820	2820	2820	2820	0
576	20241029	100700	103660285	2820	2820	2820	2820	1
577	20241029	100600	103657465	2820	2820	2820	2820	3
578	20241029	100500	103649005	2820	2815	2820	2815	86
579	20241029	100400	103406640	2815	2820	2820	2815	6
580	20241029	100300	103389725	2795	2815	2815	2795	13000
581	20241029	100200	66943895	2825	2820	2825	2820	41
582	20241029	100100	66828270	2820	2820	2830	2820	1019
583	20241029	100000	63954640	2830	2830	2830	2830	24
584	20241029	095900	63886720	2830	2830	2830	2830	18
585	20241029	095800	63835780	2825	2825	2825	2825	72
586	20241029	095700	63632380	2830	2830	2830	2830	0
587	20241029	095600	63632380	2830	2825	2830	2825	45
588	20241029	095500	63505240	2825	2830	2830	2825	74
589	20241029	095400	63296140	2830	2830	2830	2830	0
590	20241029	095300	63296140	2830	2830	2830	2830	1
591	20241029	095200	63293310	2830	2830	2830	2830	0
592	20241029	095100	63293310	2830	2830	2830	2830	0
593	20241029	095000	63293310	2830	2830	2830	2830	0
594	20241029	094900	63293310	2830	2830	2830	2830	0
595	20241029	094800	63293310	2830	2830	2830	2830	0
596	20241029	094700	63293310	2830	2825	2830	2825	5
597	20241029	094600	63279165	2830	2830	2830	2830	22
598	20241029	094500	63216905	2830	2825	2835	2825	207
599	20241029	094400	62632065	2840	2840	2840	2840	1
600	20241029	094300	62629225	2815	2845	2845	2815	2001
601	20241029	094200	56983240	2840	2855	2855	2840	22
602	20241029	094100	56920625	2860	2855	2860	2855	3
603	20241029	094000	56912050	2855	2830	2855	2825	63
604	20241029	093900	56733795	2860	2835	2860	2815	2001
605	20241029	093800	51077915	2860	2835	2860	2835	837
606	20241029	093700	48698290	2830	2835	2835	2830	1002
607	20241029	093600	45859745	2860	2860	2860	2830	1540
608	20241029	093500	41484925	2850	2850	2850	2850	0
609	20241029	093400	41484925	2850	2860	2860	2850	5400
610	20241029	093300	26049425	2870	2865	2870	2865	11
611	20241029	093200	26017905	2870	2870	2870	2865	21
612	20241029	093100	25957695	2865	2865	2865	2860	3069
613	20241029	093000	17178705	2870	2870	2870	2870	0
614	20241029	092900	17178705	2870	2870	2870	2870	18
615	20241029	092800	17127045	2865	2865	2865	2865	0
616	20241029	092700	17127045	2865	2870	2870	2865	1000
617	20241029	092600	14262015	2885	2885	2885	2885	0
618	20241029	092500	14262015	2885	2885	2885	2885	0
619	20241029	092400	14262015	2885	2885	2885	2885	0
620	20241029	092300	14262015	2885	2885	2885	2885	0
621	20241029	092200	14262015	2885	2885	2885	2885	0
622	20241029	092100	14262015	2885	2885	2885	2885	300
623	20241029	092000	13396515	2890	2890	2890	2890	0
624	20241029	091900	13396515	2890	2865	2890	2865	1103
625	20241029	091800	10219065	2865	2865	2865	2865	17
626	20241029	091700	10170360	2865	2865	2865	2860	1279
627	20241029	091600	6511065	2870	2870	2870	2870	207
628	20241029	091500	5916975	2870	2870	2870	2870	5
629	20241029	091400	5902625	2870	2870	2870	2870	7
630	20241029	091300	5882535	2870	2870	2870	2870	1
631	20241029	091200	5879665	2870	2870	2870	2870	0
632	20241029	091100	5879665	2870	2870	2870	2870	0
633	20241029	091000	5879665	2870	2870	2870	2870	0
634	20241029	090900	5879665	2870	2870	2870	2870	0
635	20241029	090800	5879665	2870	2870	2870	2870	1
636	20241029	090700	5876795	2875	2875	2875	2875	0
637	20241029	090600	5876795	2875	2875	2875	2875	1
638	20241029	090500	5873920	2865	2875	2875	2860	927
639	20241029	090400	3219755	2880	2880	2880	2880	50
640	20241029	090300	3075755	2880	2880	2880	2880	21
641	20241029	090200	3015275	2880	2890	2890	2880	27
642	20241029	090100	2937490	2895	2890	2895	2890	892
643	20241029	090000	359600	2900	2900	2900	2900	124