KissMeData/291230/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210700	330822275	2125	2125	2125	2125	6593
3	20241028	210600	330822275	2125	2125	2125	2125	0
4	20241028	210500	330822275	2125	2125	2125	2125	0
5	20241028	210400	330822275	2125	2125	2125	2125	0
6	20241028	210300	330822275	2125	2125	2125	2125	0
7	20241028	210200	330822275	2125	2125	2125	2125	0
8	20241028	210100	330822275	2125	2125	2125	2125	0
9	20241028	210000	330822275	2125	2125	2125	2125	0
10	20241028	205900	330822275	2125	2125	2125	2125	0
11	20241028	205800	330822275	2125	2125	2125	2125	0
12	20241028	205700	330822275	2125	2125	2125	2125	0
13	20241028	205600	330822275	2125	2125	2125	2125	0
14	20241028	205500	330822275	2125	2125	2125	2125	0
15	20241028	205400	330822275	2125	2125	2125	2125	0
16	20241028	205300	330822275	2125	2125	2125	2125	0
17	20241028	205200	330822275	2125	2125	2125	2125	0
18	20241028	205100	330822275	2125	2125	2125	2125	0
19	20241028	205000	330822275	2125	2125	2125	2125	0
20	20241028	204900	330822275	2125	2125	2125	2125	0
21	20241028	204800	330822275	2125	2125	2125	2125	0
22	20241028	204700	330822275	2125	2125	2125	2125	0
23	20241028	204600	330822275	2125	2125	2125	2125	0
24	20241028	204500	330822275	2125	2125	2125	2125	0
25	20241028	204400	330822275	2125	2125	2125	2125	0
26	20241028	204300	330822275	2125	2125	2125	2125	0
27	20241028	204200	330822275	2125	2125	2125	2125	0
28	20241028	204100	330822275	2125	2125	2125	2125	0
29	20241028	204000	330822275	2125	2125	2125	2125	0
30	20241028	203900	330822275	2125	2125	2125	2125	0
31	20241028	203800	330822275	2125	2125	2125	2125	0
32	20241028	203700	330822275	2125	2125	2125	2125	6593
33	20241028	203600	330822275	2125	2125	2125	2125	0
34	20241028	203500	330822275	2125	2125	2125	2125	0
35	20241028	203400	330822275	2125	2125	2125	2125	0
36	20241028	203300	330822275	2125	2125	2125	2125	0
37	20241028	203200	330822275	2125	2125	2125	2125	0
38	20241028	203100	330822275	2125	2125	2125	2125	0
39	20241028	203000	330822275	2125	2125	2125	2125	0
40	20241028	202900	330822275	2125	2125	2125	2125	0
41	20241028	202800	330822275	2125	2125	2125	2125	0
42	20241028	202700	330822275	2125	2125	2125	2125	0
43	20241028	202600	330822275	2125	2125	2125	2125	0
44	20241028	202500	330822275	2125	2125	2125	2125	0
45	20241028	202400	330822275	2125	2125	2125	2125	0
46	20241028	202300	330822275	2125	2125	2125	2125	0
47	20241028	202200	330822275	2125	2125	2125	2125	0
48	20241028	202100	330822275	2125	2125	2125	2125	0
49	20241028	202000	330822275	2125	2125	2125	2125	0
50	20241028	201900	330822275	2125	2125	2125	2125	0
51	20241028	201800	330822275	2125	2125	2125	2125	0
52	20241028	201700	330822275	2125	2125	2125	2125	0
53	20241028	201600	330822275	2125	2125	2125	2125	0
54	20241028	201500	330822275	2125	2125	2125	2125	0
55	20241028	201400	330822275	2125	2125	2125	2125	0
56	20241028	201300	330822275	2125	2125	2125	2125	0
57	20241028	201200	330822275	2125	2125	2125	2125	0
58	20241028	201100	330822275	2125	2125	2125	2125	0
59	20241028	201000	330822275	2125	2125	2125	2125	0
60	20241028	200900	330822275	2125	2125	2125	2125	0
61	20241028	200800	330822275	2125	2125	2125	2125	0
62	20241028	200700	330822275	2125	2125	2125	2125	6593
63	20241028	200600	330822275	2125	2125	2125	2125	0
64	20241028	200500	330822275	2125	2125	2125	2125	0
65	20241028	200400	330822275	2125	2125	2125	2125	0
66	20241028	200300	330822275	2125	2125	2125	2125	0
67	20241028	200200	330822275	2125	2125	2125	2125	0
68	20241028	200100	330822275	2125	2125	2125	2125	0
69	20241028	200000	330822275	2125	2125	2125	2125	0
70	20241028	195900	330822275	2125	2125	2125	2125	0
71	20241028	195800	330822275	2125	2125	2125	2125	0
72	20241028	195700	330822275	2125	2125	2125	2125	0
73	20241028	195600	330822275	2125	2125	2125	2125	0
74	20241028	195500	330822275	2125	2125	2125	2125	0
75	20241028	195400	330822275	2125	2125	2125	2125	0
76	20241028	195300	330822275	2125	2125	2125	2125	0
77	20241028	195200	330822275	2125	2125	2125	2125	0
78	20241028	195100	330822275	2125	2125	2125	2125	0
79	20241028	195000	330822275	2125	2125	2125	2125	0
80	20241028	194900	330822275	2125	2125	2125	2125	0
81	20241028	194800	330822275	2125	2125	2125	2125	0
82	20241028	194700	330822275	2125	2125	2125	2125	0
83	20241028	194600	330822275	2125	2125	2125	2125	0
84	20241028	194500	330822275	2125	2125	2125	2125	0
85	20241028	194400	330822275	2125	2125	2125	2125	0
86	20241028	194300	330822275	2125	2125	2125	2125	0
87	20241028	194200	330822275	2125	2125	2125	2125	0
88	20241028	194100	330822275	2125	2125	2125	2125	0
89	20241028	194000	330822275	2125	2125	2125	2125	0
90	20241028	193900	330822275	2125	2125	2125	2125	0
91	20241028	193800	330822275	2125	2125	2125	2125	0
92	20241028	193700	330822275	2125	2125	2125	2125	6593
93	20241028	193600	330822275	2125	2125	2125	2125	0
94	20241028	193500	330822275	2125	2125	2125	2125	0
95	20241028	193400	330822275	2125	2125	2125	2125	0
96	20241028	193300	330822275	2125	2125	2125	2125	0
97	20241028	193200	330822275	2125	2125	2125	2125	0
98	20241028	193100	330822275	2125	2125	2125	2125	0
99	20241028	193000	330822275	2125	2125	2125	2125	0
100	20241028	192900	330822275	2125	2125	2125	2125	0
101	20241028	192800	330822275	2125	2125	2125	2125	0
102	20241028	192700	330822275	2125	2125	2125	2125	0
103	20241028	192600	330822275	2125	2125	2125	2125	0
104	20241028	192500	330822275	2125	2125	2125	2125	0
105	20241028	192400	330822275	2125	2125	2125	2125	0
106	20241028	192300	330822275	2125	2125	2125	2125	0
107	20241028	192200	330822275	2125	2125	2125	2125	0
108	20241028	192100	330822275	2125	2125	2125	2125	0
109	20241028	192000	330822275	2125	2125	2125	2125	0
110	20241028	191900	330822275	2125	2125	2125	2125	0
111	20241028	191800	330822275	2125	2125	2125	2125	0
112	20241028	191700	330822275	2125	2125	2125	2125	0
113	20241028	191600	330822275	2125	2125	2125	2125	0
114	20241028	191500	330822275	2125	2125	2125	2125	0
115	20241028	191400	330822275	2125	2125	2125	2125	0
116	20241028	191300	330822275	2125	2125	2125	2125	0
117	20241028	191200	330822275	2125	2125	2125	2125	0
118	20241028	191100	330822275	2125	2125	2125	2125	0
119	20241028	191000	330822275	2125	2125	2125	2125	0
120	20241028	190900	330822275	2125	2125	2125	2125	0
121	20241028	190800	330822275	2125	2125	2125	2125	0
122	20241028	190700	330822275	2125	2125	2125	2125	6593
123	20241028	190600	330822275	2125	2125	2125	2125	0
124	20241028	190500	330822275	2125	2125	2125	2125	0
125	20241028	190400	330822275	2125	2125	2125	2125	0
126	20241028	190300	330822275	2125	2125	2125	2125	0
127	20241028	190200	330822275	2125	2125	2125	2125	0
128	20241028	190100	330822275	2125	2125	2125	2125	0
129	20241028	190000	330822275	2125	2125	2125	2125	0
130	20241028	185900	330822275	2125	2125	2125	2125	0
131	20241028	185800	330822275	2125	2125	2125	2125	0
132	20241028	185700	330822275	2125	2125	2125	2125	0
133	20241028	185600	330822275	2125	2125	2125	2125	0
134	20241028	185500	330822275	2125	2125	2125	2125	0
135	20241028	185400	330822275	2125	2125	2125	2125	0
136	20241028	185300	330822275	2125	2125	2125	2125	0
137	20241028	185200	330822275	2125	2125	2125	2125	0
138	20241028	185100	330822275	2125	2125	2125	2125	0
139	20241028	185000	330822275	2125	2125	2125	2125	0
140	20241028	184900	330822275	2125	2125	2125	2125	0
141	20241028	184800	330822275	2125	2125	2125	2125	0
142	20241028	184700	330822275	2125	2125	2125	2125	0
143	20241028	184600	330822275	2125	2125	2125	2125	0
144	20241028	184500	330822275	2125	2125	2125	2125	0
145	20241028	184400	330822275	2125	2125	2125	2125	0
146	20241028	184300	330822275	2125	2125	2125	2125	0
147	20241028	184200	330822275	2125	2125	2125	2125	0
148	20241028	184100	330822275	2125	2125	2125	2125	0
149	20241028	184000	330822275	2125	2125	2125	2125	0
150	20241028	183900	330822275	2125	2125	2125	2125	0
151	20241028	183800	330822275	2125	2125	2125	2125	0
152	20241028	183700	330822275	2125	2125	2125	2125	6593
153	20241028	183600	330822275	2125	2125	2125	2125	0
154	20241028	183500	330822275	2125	2125	2125	2125	0
155	20241028	183400	330822275	2125	2125	2125	2125	0
156	20241028	183300	330822275	2125	2125	2125	2125	0
157	20241028	183200	330822275	2125	2125	2125	2125	0
158	20241028	183100	330822275	2125	2125	2125	2125	0
159	20241028	183000	330822275	2125	2125	2125	2125	0
160	20241028	182900	330822275	2125	2125	2125	2125	0
161	20241028	182800	330822275	2125	2125	2125	2125	0
162	20241028	182700	330822275	2125	2125	2125	2125	0
163	20241028	182600	330822275	2125	2125	2125	2125	0
164	20241028	182500	330822275	2125	2125	2125	2125	0
165	20241028	182400	330822275	2125	2125	2125	2125	0
166	20241028	182300	330822275	2125	2125	2125	2125	0
167	20241028	182200	330822275	2125	2125	2125	2125	0
168	20241028	182100	330822275	2125	2125	2125	2125	0
169	20241028	182000	330822275	2125	2125	2125	2125	0
170	20241028	181900	330822275	2125	2125	2125	2125	0
171	20241028	181800	330822275	2125	2125	2125	2125	0
172	20241028	181700	330822275	2125	2125	2125	2125	0
173	20241028	181600	330822275	2125	2125	2125	2125	0
174	20241028	181500	330822275	2125	2125	2125	2125	0
175	20241028	181400	330822275	2125	2125	2125	2125	0
176	20241028	181300	330822275	2125	2125	2125	2125	0
177	20241028	181200	330822275	2125	2125	2125	2125	0
178	20241028	181100	330822275	2125	2125	2125	2125	0
179	20241028	181000	330822275	2125	2125	2125	2125	0
180	20241028	180900	330822275	2125	2125	2125	2125	0
181	20241028	180800	330822275	2125	2125	2125	2125	0
182	20241028	180700	330822275	2125	2125	2125	2125	6593
183	20241028	180600	330822275	2125	2125	2125	2125	0
184	20241028	180500	330822275	2125	2125	2125	2125	0
185	20241028	180400	330822275	2125	2125	2125	2125	0
186	20241028	180300	330822275	2125	2125	2125	2125	0
187	20241028	180200	330822275	2125	2125	2125	2125	0
188	20241028	180100	330822275	2125	2125	2125	2125	0
189	20241028	180000	330822275	2125	2125	2125	2125	0
190	20241028	175900	330822275	2125	2125	2125	2125	0
191	20241028	175800	330822275	2125	2125	2125	2125	0
192	20241028	175700	330822275	2125	2125	2125	2125	0
193	20241028	175600	330822275	2125	2125	2125	2125	0
194	20241028	175500	330822275	2125	2125	2125	2125	0
195	20241028	175400	330822275	2125	2125	2125	2125	0
196	20241028	175300	330822275	2125	2125	2125	2125	0
197	20241028	175200	330822275	2125	2125	2125	2125	0
198	20241028	175100	330822275	2125	2125	2125	2125	0
199	20241028	175000	330822275	2125	2125	2125	2125	0
200	20241028	174900	330822275	2125	2125	2125	2125	0
201	20241028	174800	330822275	2125	2125	2125	2125	0
202	20241028	174700	330822275	2125	2125	2125	2125	0
203	20241028	174600	330822275	2125	2125	2125	2125	0
204	20241028	174500	330822275	2125	2125	2125	2125	0
205	20241028	174400	330822275	2125	2125	2125	2125	0
206	20241028	174300	330822275	2125	2125	2125	2125	0
207	20241028	174200	330822275	2125	2125	2125	2125	0
208	20241028	174100	330822275	2125	2125	2125	2125	0
209	20241028	174000	330822275	2125	2125	2125	2125	0
210	20241028	173900	330822275	2125	2125	2125	2125	0
211	20241028	173800	330822275	2125	2125	2125	2125	0
212	20241028	173700	330822275	2125	2125	2125	2125	6593
213	20241028	173600	330822275	2125	2125	2125	2125	0
214	20241028	173500	330822275	2125	2125	2125	2125	0
215	20241028	173400	330822275	2125	2125	2125	2125	0
216	20241028	173300	330822275	2125	2125	2125	2125	0
217	20241028	173200	330822275	2125	2125	2125	2125	0
218	20241028	173100	330822275	2125	2125	2125	2125	0
219	20241028	173000	330822275	2125	2125	2125	2125	0
220	20241028	172900	330822275	2125	2125	2125	2125	0
221	20241028	172800	330822275	2125	2125	2125	2125	0
222	20241028	172700	330822275	2125	2125	2125	2125	0
223	20241028	172600	330822275	2125	2125	2125	2125	0
224	20241028	172500	330822275	2125	2125	2125	2125	0
225	20241028	172400	330822275	2125	2125	2125	2125	0
226	20241028	172300	330822275	2125	2125	2125	2125	0
227	20241028	172200	330822275	2125	2125	2125	2125	0
228	20241028	172100	330822275	2125	2125	2125	2125	0
229	20241028	172000	330822275	2125	2125	2125	2125	0
230	20241028	171900	330822275	2125	2125	2125	2125	0
231	20241028	171800	330822275	2125	2125	2125	2125	0
232	20241028	171700	330822275	2125	2125	2125	2125	0
233	20241028	171600	330822275	2125	2125	2125	2125	0
234	20241028	171500	330822275	2125	2125	2125	2125	0
235	20241028	171400	330822275	2125	2125	2125	2125	0
236	20241028	171300	330822275	2125	2125	2125	2125	0
237	20241028	171200	330822275	2125	2125	2125	2125	0
238	20241028	171100	330822275	2125	2125	2125	2125	0
239	20241028	171000	330822275	2125	2125	2125	2125	0
240	20241028	170900	330822275	2125	2125	2125	2125	0
241	20241028	170800	330822275	2125	2125	2125	2125	0
242	20241028	170700	330822275	2125	2125	2125	2125	6593
243	20241028	170600	330822275	2125	2125	2125	2125	0
244	20241028	170500	330822275	2125	2125	2125	2125	0
245	20241028	170400	330822275	2125	2125	2125	2125	0
246	20241028	170300	330822275	2125	2125	2125	2125	0
247	20241028	170200	330822275	2125	2125	2125	2125	0
248	20241028	170100	330822275	2125	2125	2125	2125	0
249	20241028	170000	330822275	2125	2125	2125	2125	0
250	20241028	165900	330822275	2125	2125	2125	2125	0
251	20241028	165800	330822275	2125	2125	2125	2125	0
252	20241028	165700	330822275	2125	2125	2125	2125	0
253	20241028	165600	330822275	2125	2125	2125	2125	0
254	20241028	165500	330822275	2125	2125	2125	2125	0
255	20241028	165400	330822275	2125	2125	2125	2125	0
256	20241028	165300	330822275	2125	2125	2125	2125	0
257	20241028	165200	330822275	2125	2125	2125	2125	0
258	20241028	165100	330822275	2125	2125	2125	2125	0
259	20241028	165000	330822275	2125	2125	2125	2125	0
260	20241028	164900	330822275	2125	2125	2125	2125	0
261	20241028	164800	330822275	2125	2125	2125	2125	0
262	20241028	164700	330822275	2125	2125	2125	2125	0
263	20241028	164600	330822275	2125	2125	2125	2125	0
264	20241028	164500	330822275	2125	2125	2125	2125	0
265	20241028	164400	330822275	2125	2125	2125	2125	0
266	20241028	164300	330822275	2125	2125	2125	2125	0
267	20241028	164200	330822275	2125	2125	2125	2125	0
268	20241028	164100	330822275	2125	2125	2125	2125	0
269	20241028	164000	330822275	2125	2125	2125	2125	0
270	20241028	163900	330822275	2125	2125	2125	2125	0
271	20241028	163800	330822275	2125	2125	2125	2125	0
272	20241028	163700	330822275	2125	2125	2125	2125	6593
273	20241028	163600	330822275	2125	2125	2125	2125	0
274	20241028	163500	330822275	2125	2125	2125	2125	0
275	20241028	163400	330822275	2125	2125	2125	2125	0
276	20241028	163300	330822275	2125	2125	2125	2125	0
277	20241028	163200	330822275	2125	2125	2125	2125	0
278	20241028	163100	330822275	2125	2125	2125	2125	0
279	20241028	163000	330822275	2125	2125	2125	2125	0
280	20241028	162900	330822275	2125	2125	2125	2125	0
281	20241028	162800	330822275	2125	2125	2125	2125	0
282	20241028	162700	330822275	2125	2125	2125	2125	0
283	20241028	162600	330822275	2125	2125	2125	2125	0
284	20241028	162500	330822275	2125	2125	2125	2125	0
285	20241028	162400	330822275	2125	2125	2125	2125	0
286	20241028	162300	330822275	2125	2125	2125	2125	0
287	20241028	162200	330822275	2125	2125	2125	2125	0
288	20241028	162100	330822275	2125	2125	2125	2125	0
289	20241028	162000	330822275	2125	2125	2125	2125	0
290	20241028	161900	330822275	2125	2125	2125	2125	0
291	20241028	161800	330822275	2125	2125	2125	2125	0
292	20241028	161700	330822275	2125	2125	2125	2125	0
293	20241028	161600	330822275	2125	2125	2125	2125	0
294	20241028	161500	330822275	2125	2125	2125	2125	0
295	20241028	161400	330822275	2125	2125	2125	2125	0
296	20241028	161300	330822275	2125	2125	2125	2125	0
297	20241028	161200	330822275	2125	2125	2125	2125	0
298	20241028	161100	330822275	2125	2125	2125	2125	0
299	20241028	161000	330822275	2125	2125	2125	2125	0
300	20241028	160900	330822275	2125	2125	2125	2125	0
301	20241028	160800	330822275	2125	2125	2125	2125	0
302	20241028	160700	330822275	2125	2125	2125	2125	6593
303	20241028	160600	330822275	2125	2125	2125	2125	0
304	20241028	160500	330822275	2125	2125	2125	2125	0
305	20241028	160400	330822275	2125	2125	2125	2125	0
306	20241028	160300	330822275	2125	2125	2125	2125	0
307	20241028	160200	330822275	2125	2125	2125	2125	0
308	20241028	160100	330822275	2125	2125	2125	2125	0
309	20241028	160000	330822275	2125	2125	2125	2125	0
310	20241028	155900	330822275	2125	2125	2125	2125	0
311	20241028	155800	330822275	2125	2125	2125	2125	0
312	20241028	155700	330822275	2125	2125	2125	2125	0
313	20241028	155600	330822275	2125	2125	2125	2125	0
314	20241028	155500	330822275	2125	2125	2125	2125	0
315	20241028	155400	330822275	2125	2125	2125	2125	0
316	20241028	155300	330822275	2125	2125	2125	2125	0
317	20241028	155200	330822275	2125	2125	2125	2125	0
318	20241028	155100	330822275	2125	2125	2125	2125	0
319	20241028	155000	330822275	2125	2125	2125	2125	0
320	20241028	154900	330822275	2125	2125	2125	2125	0
321	20241028	154800	330822275	2125	2125	2125	2125	0
322	20241028	154700	330822275	2125	2125	2125	2125	0
323	20241028	154600	330822275	2125	2125	2125	2125	0
324	20241028	154500	330822275	2125	2125	2125	2125	0
325	20241028	154400	330822275	2125	2125	2125	2125	0
326	20241028	154300	330822275	2125	2125	2125	2125	0
327	20241028	154200	330822275	2125	2125	2125	2125	0
328	20241028	154100	330822275	2125	2125	2125	2125	0
329	20241028	154000	330822275	2125	2125	2125	2125	0
330	20241028	153900	330822275	2125	2125	2125	2125	0
331	20241028	153800	330822275	2125	2125	2125	2125	0
332	20241028	153700	330822275	2125	2125	2125	2125	6593
333	20241028	153600	330822275	2125	2125	2125	2125	0
334	20241028	153500	330822275	2125	2125	2125	2125	0
335	20241028	153400	330822275	2125	2125	2125	2125	0
336	20241028	153300	330822275	2125	2125	2125	2125	0
337	20241028	153200	330822275	2125	2125	2125	2125	0
338	20241028	153100	330822275	2125	2125	2125	2125	0
339	20241028	153000	330822275	2125	2125	2125	2125	6593
340	20241028	152900	316812150	2125	2125	2125	2125	0
341	20241028	152800	316812150	2125	2125	2125	2125	0
342	20241028	152700	316812150	2125	2125	2125	2125	0
343	20241028	152600	316812150	2125	2125	2125	2125	0
344	20241028	152500	316812150	2125	2125	2125	2125	0
345	20241028	152400	316812150	2125	2125	2125	2125	0
346	20241028	152300	316812150	2125	2125	2125	2125	0
347	20241028	152200	316812150	2125	2125	2125	2125	0
348	20241028	152100	316812150	2125	2125	2125	2125	0
349	20241028	152000	316812150	2125	2125	2125	2125	0
350	20241028	151900	316812150	2125	2125	2125	2125	51
351	20241028	151800	316703775	2130	2130	2130	2130	32
352	20241028	151700	316635615	2125	2130	2130	2125	711
353	20241028	151600	315121190	2135	2130	2135	2130	679
354	20241028	151500	313674030	2130	2130	2130	2130	7
355	20241028	151400	313659120	2135	2130	2135	2125	561
356	20241028	151300	312464185	2130	2130	2135	2130	1163
357	20241028	151200	309986990	2135	2130	2135	2125	2881
358	20241028	151100	303850510	2135	2135	2135	2135	155
359	20241028	151000	303519585	2135	2135	2135	2135	27
360	20241028	150900	303461940	2130	2130	2135	2130	132
361	20241028	150800	303180775	2130	2135	2135	2130	1381
362	20241028	150700	300232345	2135	2135	2135	2135	6
363	20241028	150600	300219535	2135	2130	2135	2130	349
364	20241028	150500	299476065	2130	2130	2130	2130	771
365	20241028	150400	297833835	2130	2130	2130	2130	960
366	20241028	150300	295789035	2115	2115	2115	2115	41
367	20241028	150200	295702320	2125	2125	2125	2125	221
368	20241028	150100	295232695	2135	2130	2135	2125	6775
369	20241028	150000	280778330	2130	2125	2130	2125	323
370	20241028	145900	280091945	2125	2115	2125	2115	1142
371	20241028	145800	277675625	2120	2120	2125	2115	984
372	20241028	145700	275586645	2125	2120	2125	2120	771
373	20241028	145600	273948320	2125	2120	2125	2115	1273
374	20241028	145500	271254800	2125	2120	2125	2120	311
375	20241028	145400	270595425	2120	2120	2120	2120	300
376	20241028	145300	269959425	2115	2115	2115	2115	20
377	20241028	145200	269917125	2130	2130	2130	2130	35
378	20241028	145100	269842575	2115	2115	2115	2115	0
379	20241028	145000	269842575	2115	2130	2130	2115	108
380	20241028	144900	269613045	2130	2130	2130	2115	3
381	20241028	144800	269606670	2115	2115	2115	2115	4
382	20241028	144700	269598210	2115	2130	2130	2115	4
383	20241028	144600	269589705	2115	2115	2115	2115	0
384	20241028	144500	269589705	2115	2125	2135	2115	6054
385	20241028	144400	256696150	2120	2110	2120	2110	5070
386	20241028	144300	245971600	2095	2095	2095	2095	0
387	20241028	144200	245971600	2095	2110	2110	2095	101
388	20241028	144100	245758505	2095	2095	2095	2095	0
389	20241028	144000	245758505	2095	2110	2110	2095	1743
390	20241028	143900	242080920	2105	2105	2105	2105	0
391	20241028	143800	242080920	2105	2105	2105	2105	3
392	20241028	143700	242074605	2110	2110	2110	2110	26
393	20241028	143600	242019745	2110	2110	2110	2110	100
394	20241028	143500	241808745	2110	2110	2110	2110	0
395	20241028	143400	241808745	2110	2105	2110	2105	27
396	20241028	143300	241751905	2105	2105	2105	2105	1
397	20241028	143200	241749800	2095	2095	2095	2095	90
398	20241028	143100	241561250	2095	2095	2095	2095	245
399	20241028	143000	241047975	2095	2095	2095	2095	1
400	20241028	142900	241045880	2105	2105	2105	2105	0
401	20241028	142800	241045880	2105	2095	2105	2095	977
402	20241028	142700	238989305	2095	2105	2105	2095	112
403	20241028	142600	238753555	2105	2105	2105	2105	111
404	20241028	142500	238519900	2105	2105	2105	2095	656
405	20241028	142400	237144500	2095	2095	2095	2095	0
406	20241028	142300	237144500	2095	2095	2095	2095	1
407	20241028	142200	237142405	2100	2100	2100	2100	920
408	20241028	142100	235210405	2100	2100	2100	2100	1
409	20241028	142000	235208305	2110	2110	2110	2110	556
410	20241028	141900	234035145	2110	2110	2110	2110	488
411	20241028	141800	233005465	2110	2110	2110	2110	0
412	20241028	141700	233005465	2110	2110	2110	2110	68
413	20241028	141600	232861985	2100	2100	2100	2100	0
414	20241028	141500	232861985	2100	2100	2100	2100	0
415	20241028	141400	232861985	2100	2100	2100	2100	2
416	20241028	141300	232857785	2110	2110	2110	2110	500
417	20241028	141200	231802785	2110	2110	2110	2110	500
418	20241028	141100	230747785	2110	2110	2110	2110	0
419	20241028	141000	230747785	2110	2110	2110	2110	1
420	20241028	140900	230745675	2100	2100	2100	2100	10
421	20241028	140800	230724675	2095	2110	2110	2095	3
422	20241028	140700	230718360	2110	2095	2110	2095	181
423	20241028	140600	230338145	2090	2100	2100	2090	2448
424	20241028	140500	225209870	2105	2105	2105	2100	2170
425	20241028	140400	220648220	2110	2110	2110	2110	0
426	20241028	140300	220648220	2110	2110	2110	2110	50
427	20241028	140200	220542720	2110	2110	2110	2110	0
428	20241028	140100	220542720	2110	2110	2110	2110	250
429	20241028	140000	220015220	2110	2110	2110	2110	0
430	20241028	135900	220015220	2110	2110	2110	2110	32
431	20241028	135800	219947700	2105	2105	2110	2105	221
432	20241028	135700	219482490	2110	2110	2110	2110	1
433	20241028	135600	219480380	2110	2105	2110	2105	233
434	20241028	135500	218989910	2105	2105	2105	2105	400
435	20241028	135400	218147910	2105	2105	2105	2105	0
436	20241028	135300	218147910	2105	2105	2105	2105	132
437	20241028	135200	217870050	2105	2105	2105	2105	20
438	20241028	135100	217827950	2105	2105	2105	2105	15
439	20241028	135000	217796375	2110	2110	2110	2110	7
440	20241028	134900	217781605	2105	2105	2115	2105	19
441	20241028	134800	217741600	2105	2115	2115	2105	9581
442	20241028	134700	197573355	2110	2115	2115	2110	459
443	20241028	134600	196604815	2110	2110	2110	2110	482
444	20241028	134500	195587795	2110	2110	2110	2110	26
445	20241028	134400	195532935	2115	2110	2115	2100	1969
446	20241028	134300	191384675	2100	2100	2100	2100	636
447	20241028	134200	190049075	2105	2105	2105	2105	100
448	20241028	134100	189838575	2105	2105	2105	2105	0
449	20241028	134000	189838575	2105	2105	2105	2105	0
450	20241028	133900	189838575	2105	2105	2105	2105	0
451	20241028	133800	189838575	2105	2100	2105	2100	1503
452	20241028	133700	186682260	2100	2100	2100	2100	1
453	20241028	133600	186680160	2105	2110	2110	2105	91
454	20241028	133500	186488155	2110	2110	2110	2110	0
455	20241028	133400	186488155	2110	2110	2110	2110	1000
456	20241028	133300	184378155	2100	2100	2100	2100	0
457	20241028	133200	184378155	2100	2100	2100	2100	0
458	20241028	133100	184378155	2100	2100	2100	2100	200
459	20241028	133000	183958155	2105	2105	2105	2105	0
460	20241028	132900	183958155	2105	2105	2105	2105	1000
461	20241028	132800	181853155	2110	2110	2110	2110	0
462	20241028	132700	181853155	2110	2110	2110	2110	0
463	20241028	132600	181853155	2110	2100	2110	2100	842
464	20241028	132500	180084865	2100	2100	2100	2100	77
465	20241028	132400	179923165	2110	2090	2110	2090	6357
466	20241028	132300	166561605	2090	2090	2090	2090	0
467	20241028	132200	166561605	2090	2090	2090	2090	0
468	20241028	132100	166561605	2090	2090	2090	2090	0
469	20241028	132000	166561605	2090	2090	2090	2090	0
470	20241028	131900	166561605	2090	2090	2090	2090	0
471	20241028	131800	166561605	2090	2090	2090	2090	0
472	20241028	131700	166561605	2090	2090	2090	2090	0
473	20241028	131600	166561605	2090	2090	2090	2090	0
474	20241028	131500	166561605	2090	2090	2090	2090	0
475	20241028	131400	166561605	2090	2090	2090	2090	0
476	20241028	131300	166561605	2090	2090	2090	2090	0
477	20241028	131200	166561605	2090	2095	2095	2090	431
478	20241028	131100	165659315	2100	2100	2100	2100	20
479	20241028	131000	165617315	2095	2095	2095	2095	50
480	20241028	130900	165512565	2095	2095	2095	2095	0
481	20241028	130800	165512565	2095	2095	2095	2095	0
482	20241028	130700	165512565	2095	2095	2095	2095	100
483	20241028	130600	165303065	2095	2095	2095	2095	20
484	20241028	130500	165261165	2100	2100	2100	2100	813
485	20241028	130400	163553865	2100	2100	2100	2100	0
486	20241028	130300	163553865	2100	2100	2100	2100	0
487	20241028	130200	163553865	2100	2100	2100	2100	0
488	20241028	130100	163553865	2100	2100	2100	2100	0
489	20241028	130000	163553865	2100	2100	2100	2100	30
490	20241028	125900	163490865	2100	2100	2100	2100	0
491	20241028	125800	163490865	2100	2100	2100	2100	0
492	20241028	125700	163490865	2100	2100	2100	2100	0
493	20241028	125600	163490865	2100	2100	2100	2100	1
494	20241028	125500	163488765	2095	2100	2100	2095	201
495	20241028	125400	163066670	2100	2100	2100	2100	0
496	20241028	125300	163066670	2100	2095	2100	2095	31
497	20241028	125200	163001720	2095	2095	2095	2095	45
498	20241028	125100	162907445	2095	2095	2095	2095	30
499	20241028	125000	162844595	2095	2095	2095	2095	0
500	20241028	124900	162844595	2095	2095	2095	2095	0
501	20241028	124800	162844595	2095	2095	2095	2095	0
502	20241028	124700	162844595	2095	2095	2095	2095	0
503	20241028	124600	162844595	2095	2095	2095	2095	2
504	20241028	124500	162840405	2095	2095	2095	2095	0
505	20241028	124400	162840405	2095	2100	2100	2095	5
506	20241028	124300	162829910	2100	2100	2100	2100	20
507	20241028	124200	162787910	2095	2100	2100	2095	22
508	20241028	124100	162741810	2100	2100	2100	2100	0
509	20241028	124000	162741810	2100	2100	2100	2100	0
510	20241028	123900	162741810	2100	2100	2100	2100	0
511	20241028	123800	162741810	2100	2100	2100	2100	0
512	20241028	123700	162741810	2100	2100	2100	2100	0
513	20241028	123600	162741810	2100	2100	2100	2100	0
514	20241028	123500	162741810	2100	2100	2100	2100	0
515	20241028	123400	162741810	2100	2100	2100	2100	39
516	20241028	123300	162659910	2100	2100	2100	2100	0
517	20241028	123200	162659910	2100	2100	2100	2100	1233
518	20241028	123100	160070610	2100	2100	2100	2100	0
519	20241028	123000	160070610	2100	2100	2100	2100	0
520	20241028	122900	160070610	2100	2100	2100	2100	9
521	20241028	122800	160051710	2100	2100	2100	2100	571
522	20241028	122700	158852610	2100	2100	2100	2100	0
523	20241028	122600	158852610	2100	2100	2100	2095	112
524	20241028	122500	158617870	2095	2095	2095	2095	42
525	20241028	122400	158529880	2095	2095	2095	2095	8
526	20241028	122300	158513120	2095	2095	2095	2095	20
527	20241028	122200	158471220	2100	2100	2100	2100	0
528	20241028	122100	158471220	2100	2100	2100	2100	0
529	20241028	122000	158471220	2100	2095	2100	2095	2
530	20241028	121900	158467025	2100	2090	2100	2090	40
531	20241028	121800	158383325	2090	2090	2090	2090	25
532	20241028	121700	158331075	2100	2100	2100	2100	0
533	20241028	121600	158331075	2100	2100	2100	2100	0
534	20241028	121500	158331075	2100	2100	2100	2100	0
535	20241028	121400	158331075	2100	2095	2100	2095	11
536	20241028	121300	158308025	2100	2100	2100	2100	5
537	20241028	121200	158297525	2100	2100	2100	2100	26
538	20241028	121100	158242925	2100	2100	2100	2100	1
539	20241028	121000	158240825	2095	2095	2095	2095	1
540	20241028	120900	158238730	2100	2100	2100	2100	0
541	20241028	120800	158238730	2100	2100	2100	2100	0
542	20241028	120700	158238730	2100	2100	2100	2100	154
543	20241028	120600	157915330	2100	2100	2100	2100	4
544	20241028	120500	157906930	2100	2100	2100	2100	0
545	20241028	120400	157906930	2100	2100	2100	2100	10
546	20241028	120300	157885930	2095	2095	2095	2095	153
547	20241028	120200	157565395	2095	2095	2095	2095	0
548	20241028	120100	157565395	2095	2095	2095	2095	400
549	20241028	120000	156727395	2095	2095	2095	2095	22
550	20241028	115900	156681305	2095	2095	2095	2095	0
551	20241028	115800	156681305	2095	2095	2095	2095	0
552	20241028	115700	156681305	2095	2095	2095	2095	0
553	20241028	115600	156681305	2095	2095	2095	2095	700
554	20241028	115500	155214805	2095	2095	2095	2095	0
555	20241028	115400	155214805	2095	2095	2095	2095	0
556	20241028	115300	155214805	2095	2095	2095	2095	1000
557	20241028	115200	153119805	2095	2095	2095	2095	0
558	20241028	115100	153119805	2095	2090	2095	2090	530
559	20241028	115000	152012055	2090	2090	2090	2090	135
560	20241028	114900	151729905	2095	2095	2095	2095	0
561	20241028	114800	151729905	2095	2095	2095	2095	0
562	20241028	114700	151729905	2095	2095	2095	2095	0
563	20241028	114600	151729905	2095	2090	2095	2090	493
564	20241028	114500	150699485	2090	2090	2090	2090	0
565	20241028	114400	150699485	2090	2090	2090	2090	210
566	20241028	114300	150260585	2095	2095	2095	2095	244
567	20241028	114200	149749405	2100	2100	2100	2100	0
568	20241028	114100	149749405	2100	2100	2100	2100	0
569	20241028	114000	149749405	2100	2100	2100	2100	25
570	20241028	113900	149696905	2100	2100	2100	2100	506
571	20241028	113800	148634305	2100	2095	2100	2095	2940
572	20241028	113700	142473165	2090	2090	2090	2090	0
573	20241028	113600	142473165	2090	2090	2090	2090	44
574	20241028	113500	142381205	2095	2095	2095	2095	313
575	20241028	113400	141725470	2095	2095	2095	2095	0
576	20241028	113300	141725470	2095	2095	2095	2095	0
577	20241028	113200	141725470	2095	2095	2095	2095	0
578	20241028	113100	141725470	2095	2095	2095	2095	0
579	20241028	113000	141725470	2095	2095	2095	2095	0
580	20241028	112900	141725470	2095	2095	2095	2095	0
581	20241028	112800	141725470	2095	2095	2095	2095	0
582	20241028	112700	141725470	2095	2095	2095	2095	0
583	20241028	112600	141725470	2095	2095	2095	2095	0
584	20241028	112500	141725470	2095	2095	2095	2095	0
585	20241028	112400	141725470	2095	2095	2095	2095	1
586	20241028	112300	141723375	2090	2090	2090	2090	0
587	20241028	112200	141723375	2090	2090	2090	2090	1092
588	20241028	112100	139441095	2090	2090	2090	2090	0
589	20241028	112000	139441095	2090	2090	2090	2090	0
590	20241028	111900	139441095	2090	2090	2090	2090	0
591	20241028	111800	139441095	2090	2090	2090	2090	351
592	20241028	111700	138707505	2090	2090	2090	2090	77
593	20241028	111600	138546575	2090	2085	2090	2085	51
594	20241028	111500	138440235	2085	2095	2095	2085	108
595	20241028	111400	138215045	2095	2095	2095	2095	0
596	20241028	111300	138215045	2095	2095	2095	2095	0
597	20241028	111200	138215045	2095	2095	2095	2095	1
598	20241028	111100	138212950	2095	2095	2095	2095	0
599	20241028	111000	138212950	2095	2095	2095	2095	1
600	20241028	110900	138210855	2095	2095	2095	2095	0
601	20241028	110800	138210855	2095	2090	2095	2090	1448
602	20241028	110700	135183790	2090	2090	2090	2090	0
603	20241028	110600	135183790	2090	2090	2090	2090	509
604	20241028	110500	134119980	2085	2085	2085	2085	0
605	20241028	110400	134119980	2085	2085	2085	2085	0
606	20241028	110300	134119980	2085	2090	2090	2085	38
607	20241028	110200	134040600	2090	2085	2090	2085	40
608	20241028	110100	133957150	2090	2090	2090	2090	147
609	20241028	110000	133649920	2095	2095	2095	2095	0
610	20241028	105900	133649920	2095	2095	2095	2095	0
611	20241028	105800	133649920	2095	2095	2095	2095	0
612	20241028	105700	133649920	2095	2095	2095	2095	50
613	20241028	105600	133545170	2095	2095	2095	2095	0
614	20241028	105500	133545170	2095	2095	2095	2095	0
615	20241028	105400	133545170	2095	2085	2095	2085	35
616	20241028	105300	133472095	2095	2095	2095	2095	0
617	20241028	105200	133472095	2095	2090	2095	2090	483
618	20241028	105100	132462620	2090	2090	2090	2090	68
619	20241028	105000	132320500	2095	2095	2095	2095	0
620	20241028	104900	132320500	2095	2095	2095	2095	0
621	20241028	104800	132320500	2095	2095	2095	2095	11
622	20241028	104700	132297455	2095	2095	2095	2095	1
623	20241028	104600	132295360	2095	2095	2095	2095	1
624	20241028	104500	132293265	2085	2085	2085	2085	962
625	20241028	104400	130287495	2095	2095	2095	2095	0
626	20241028	104300	130287495	2095	2095	2095	2095	0
627	20241028	104200	130287495	2095	2095	2095	2095	0
628	20241028	104100	130287495	2095	2095	2095	2095	0
629	20241028	104000	130287495	2095	2090	2095	2090	1020
630	20241028	103900	128155595	2085	2085	2090	2085	1976
631	20241028	103800	124035535	2085	2080	2085	2080	1510
632	20241028	103700	120894685	2085	2085	2085	2085	1556
633	20241028	103600	117650425	2085	2085	2085	2085	80
634	20241028	103500	117483625	2095	2095	2095	2095	10
635	20241028	103400	117462675	2090	2090	2090	2090	0
636	20241028	103300	117462675	2090	2090	2090	2090	0
637	20241028	103200	117462675	2090	2090	2090	2090	0
638	20241028	103100	117462675	2090	2090	2090	2090	229
639	20241028	103000	116984065	2090	2090	2090	2090	1
640	20241028	102900	116981975	2095	2090	2095	2090	11
641	20241028	102800	116958935	2090	2090	2090	2090	76
642	20241028	102700	116800095	2095	2095	2095	2095	0
643	20241028	102600	116800095	2095	2095	2095	2095	468
644	20241028	102500	115819635	2100	2100	2100	2100	10
645	20241028	102400	115798635	2095	2095	2095	2095	25
646	20241028	102300	115746260	2095	2095	2095	2095	771
647	20241028	102200	114131015	2100	2100	2100	2100	0
648	20241028	102100	114131015	2100	2100	2100	2100	362
649	20241028	102000	113370815	2100	2100	2100	2100	3
650	20241028	101900	113364515	2095	2095	2095	2095	3259
651	20241028	101800	106536910	2095	2095	2095	2095	0
652	20241028	101700	106536910	2095	2095	2095	2090	681
653	20241028	101600	105110770	2095	2095	2095	2095	14
654	20241028	101500	105081440	2090	2085	2095	2085	1094
655	20241028	101400	102799310	2090	2090	2095	2090	1512
656	20241028	101300	99634335	2095	2090	2095	2090	1203
657	20241028	101200	97119915	2095	2095	2095	2095	68
658	20241028	101100	96977455	2085	2085	2085	2085	9
659	20241028	101000	96958690	2095	2095	2095	2090	975
660	20241028	100900	94920690	2095	2095	2095	2095	3
661	20241028	100800	94914405	2095	2090	2095	2090	103
662	20241028	100700	94699120	2095	2090	2095	2090	406
663	20241028	100600	93850245	2095	2095	2095	2095	91
664	20241028	100500	93659600	2090	2090	2090	2090	27
665	20241028	100400	93603170	2095	2095	2095	2095	0
666	20241028	100300	93603170	2095	2095	2095	2095	1
667	20241028	100200	93601075	2095	2090	2095	2085	2941
668	20241028	100100	87466735	2090	2095	2095	2090	7
669	20241028	100000	87452100	2095	2090	2095	2090	15
670	20241028	095900	87420700	2095	2085	2095	2085	20
671	20241028	095800	87378900	2095	2085	2095	2085	58
672	20241028	095700	87257960	2095	2095	2095	2095	0
673	20241028	095600	87257960	2095	2095	2095	2095	0
674	20241028	095500	87257960	2095	2095	2095	2095	30
675	20241028	095400	87195110	2095	2095	2095	2095	11
676	20241028	095300	87172065	2095	2090	2095	2080	2321
677	20241028	095200	82326550	2090	2090	2090	2085	563
678	20241028	095100	81152275	2090	2090	2090	2090	0
679	20241028	095000	81152275	2090	2085	2090	2085	510
680	20241028	094900	80088875	2090	2090	2090	2090	0
681	20241028	094800	80088875	2090	2090	2090	2090	47
682	20241028	094700	79990645	2090	2090	2090	2090	100
683	20241028	094600	79781645	2090	2090	2090	2090	8
684	20241028	094500	79764925	2090	2090	2090	2090	9
685	20241028	094400	79746115	2090	2090	2090	2090	0
686	20241028	094300	79746115	2090	2090	2095	2090	81
687	20241028	094200	79576815	2090	2090	2090	2085	1555
688	20241028	094100	76326915	2090	2100	2100	2090	55
689	20241028	094000	76211465	2100	2100	2100	2100	150
690	20241028	093900	75896465	2100	2095	2100	2095	2355
691	20241028	093800	70951225	2100	2095	2100	2095	250
692	20241028	093700	70426925	2100	2090	2100	2090	9598
693	20241028	093600	50343180	2090	2095	2095	2090	484
694	20241028	093500	49329255	2095	2095	2095	2095	11
695	20241028	093400	49306210	2090	2090	2090	2085	2151
696	20241028	093300	44811420	2090	2085	2090	2085	2
697	20241028	093200	44807245	2090	2085	2090	2085	1114
698	20241028	093100	42481820	2080	2080	2080	2080	125
699	20241028	093000	42221820	2065	2075	2075	2065	4722
700	20241028	092900	32443685	2075	2080	2080	2075	9
701	20241028	092800	32425005	2080	2080	2080	2080	134
702	20241028	092700	32146285	2080	2085	2085	2080	15
703	20241028	092600	32115015	2085	2080	2085	2080	463
704	20241028	092500	31151945	2075	2080	2080	2075	14
705	20241028	092400	31122860	2085	2075	2085	2075	77
706	20241028	092300	30962615	2085	2085	2085	2085	0
707	20241028	092200	30962615	2085	2075	2085	2075	97
708	20241028	092100	30760580	2075	2075	2075	2075	192
709	20241028	092000	30362180	2080	2080	2080	2080	188
710	20241028	091900	29971140	2085	2090	2090	2085	156
711	20241028	091800	29645830	2085	2085	2085	2085	251
712	20241028	091700	29122495	2085	2085	2085	2085	10
713	20241028	091600	29101645	2075	2080	2085	2075	1209
714	20241028	091500	26587980	2075	2070	2075	2070	205
715	20241028	091400	26162610	2075	2075	2075	2070	75
716	20241028	091300	26006990	2075	2075	2075	2075	172
717	20241028	091200	25650090	2080	2080	2080	2060	1250
718	20241028	091100	23060295	2080	2075	2080	2075	355
719	20241028	091000	22323655	2070	2065	2075	2065	827
720	20241028	090900	20612260	2060	2060	2060	2060	0
721	20241028	090800	20612260	2060	2065	2065	2060	445
722	20241028	090700	19694755	2070	2065	2070	2065	855
723	20241028	090600	17925410	2065	2065	2065	2065	242
724	20241028	090500	17425680	2060	2060	2065	2060	107
725	20241028	090400	17205230	2055	2055	2055	2050	418
726	20241028	090300	16347730	2055	2065	2065	2055	264
727	20241028	090200	15803930	2065	2065	2065	2065	580
728	20241028	090100	14606230	2065	2060	2065	2060	1709
729	20241028	090000	11080600	2050	2040	2055	2040	5430