KissMeData/219420/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204500	193771200	4430	4430	4430	4430	422
3	20241029	204400	193771200	4430	4430	4430	4430	0
4	20241029	204300	193771200	4430	4430	4430	4430	0
5	20241029	204200	193771200	4430	4430	4430	4430	0
6	20241029	204100	193771200	4430	4430	4430	4430	0
7	20241029	204000	193771200	4430	4430	4430	4430	0
8	20241029	203900	193771200	4430	4430	4430	4430	0
9	20241029	203800	193771200	4430	4430	4430	4430	0
10	20241029	203700	193771200	4430	4430	4430	4430	0
11	20241029	203600	193771200	4430	4430	4430	4430	0
12	20241029	203500	193771200	4430	4430	4430	4430	0
13	20241029	203400	193771200	4430	4430	4430	4430	0
14	20241029	203300	193771200	4430	4430	4430	4430	0
15	20241029	203200	193771200	4430	4430	4430	4430	0
16	20241029	203100	193771200	4430	4430	4430	4430	0
17	20241029	203000	193771200	4430	4430	4430	4430	0
18	20241029	202900	193771200	4430	4430	4430	4430	0
19	20241029	202800	193771200	4430	4430	4430	4430	0
20	20241029	202700	193771200	4430	4430	4430	4430	0
21	20241029	202600	193771200	4430	4430	4430	4430	0
22	20241029	202500	193771200	4430	4430	4430	4430	0
23	20241029	202400	193771200	4430	4430	4430	4430	0
24	20241029	202300	193771200	4430	4430	4430	4430	0
25	20241029	202200	193771200	4430	4430	4430	4430	0
26	20241029	202100	193771200	4430	4430	4430	4430	0
27	20241029	202000	193771200	4430	4430	4430	4430	0
28	20241029	201900	193771200	4430	4430	4430	4430	0
29	20241029	201800	193771200	4430	4430	4430	4430	0
30	20241029	201700	193771200	4430	4430	4430	4430	0
31	20241029	201600	193771200	4430	4430	4430	4430	0
32	20241029	201500	193771200	4430	4430	4430	4430	422
33	20241029	201400	193771200	4430	4430	4430	4430	0
34	20241029	201300	193771200	4430	4430	4430	4430	0
35	20241029	201200	193771200	4430	4430	4430	4430	0
36	20241029	201100	193771200	4430	4430	4430	4430	0
37	20241029	201000	193771200	4430	4430	4430	4430	0
38	20241029	200900	193771200	4430	4430	4430	4430	0
39	20241029	200800	193771200	4430	4430	4430	4430	0
40	20241029	200700	193771200	4430	4430	4430	4430	0
41	20241029	200600	193771200	4430	4430	4430	4430	0
42	20241029	200500	193771200	4430	4430	4430	4430	0
43	20241029	200400	193771200	4430	4430	4430	4430	0
44	20241029	200300	193771200	4430	4430	4430	4430	0
45	20241029	200200	193771200	4430	4430	4430	4430	0
46	20241029	200100	193771200	4430	4430	4430	4430	0
47	20241029	200000	193771200	4430	4430	4430	4430	0
48	20241029	195900	193771200	4430	4430	4430	4430	0
49	20241029	195800	193771200	4430	4430	4430	4430	0
50	20241029	195700	193771200	4430	4430	4430	4430	0
51	20241029	195600	193771200	4430	4430	4430	4430	0
52	20241029	195500	193771200	4430	4430	4430	4430	0
53	20241029	195400	193771200	4430	4430	4430	4430	0
54	20241029	195300	193771200	4430	4430	4430	4430	0
55	20241029	195200	193771200	4430	4430	4430	4430	0
56	20241029	195100	193771200	4430	4430	4430	4430	0
57	20241029	195000	193771200	4430	4430	4430	4430	0
58	20241029	194900	193771200	4430	4430	4430	4430	0
59	20241029	194800	193771200	4430	4430	4430	4430	0
60	20241029	194700	193771200	4430	4430	4430	4430	0
61	20241029	194600	193771200	4430	4430	4430	4430	0
62	20241029	194500	193771200	4430	4430	4430	4430	422
63	20241029	194400	193771200	4430	4430	4430	4430	0
64	20241029	194300	193771200	4430	4430	4430	4430	0
65	20241029	194200	193771200	4430	4430	4430	4430	0
66	20241029	194100	193771200	4430	4430	4430	4430	0
67	20241029	194000	193771200	4430	4430	4430	4430	0
68	20241029	193900	193771200	4430	4430	4430	4430	0
69	20241029	193800	193771200	4430	4430	4430	4430	0
70	20241029	193700	193771200	4430	4430	4430	4430	0
71	20241029	193600	193771200	4430	4430	4430	4430	0
72	20241029	193500	193771200	4430	4430	4430	4430	0
73	20241029	193400	193771200	4430	4430	4430	4430	0
74	20241029	193300	193771200	4430	4430	4430	4430	0
75	20241029	193200	193771200	4430	4430	4430	4430	0
76	20241029	193100	193771200	4430	4430	4430	4430	0
77	20241029	193000	193771200	4430	4430	4430	4430	0
78	20241029	192900	193771200	4430	4430	4430	4430	0
79	20241029	192800	193771200	4430	4430	4430	4430	0
80	20241029	192700	193771200	4430	4430	4430	4430	0
81	20241029	192600	193771200	4430	4430	4430	4430	0
82	20241029	192500	193771200	4430	4430	4430	4430	0
83	20241029	192400	193771200	4430	4430	4430	4430	0
84	20241029	192300	193771200	4430	4430	4430	4430	0
85	20241029	192200	193771200	4430	4430	4430	4430	0
86	20241029	192100	193771200	4430	4430	4430	4430	0
87	20241029	192000	193771200	4430	4430	4430	4430	0
88	20241029	191900	193771200	4430	4430	4430	4430	0
89	20241029	191800	193771200	4430	4430	4430	4430	0
90	20241029	191700	193771200	4430	4430	4430	4430	0
91	20241029	191600	193771200	4430	4430	4430	4430	0
92	20241029	191500	193771200	4430	4430	4430	4430	422
93	20241029	191400	193771200	4430	4430	4430	4430	0
94	20241029	191300	193771200	4430	4430	4430	4430	0
95	20241029	191200	193771200	4430	4430	4430	4430	0
96	20241029	191100	193771200	4430	4430	4430	4430	0
97	20241029	191000	193771200	4430	4430	4430	4430	0
98	20241029	190900	193771200	4430	4430	4430	4430	0
99	20241029	190800	193771200	4430	4430	4430	4430	0
100	20241029	190700	193771200	4430	4430	4430	4430	0
101	20241029	190600	193771200	4430	4430	4430	4430	0
102	20241029	190500	193771200	4430	4430	4430	4430	0
103	20241029	190400	193771200	4430	4430	4430	4430	0
104	20241029	190300	193771200	4430	4430	4430	4430	0
105	20241029	190200	193771200	4430	4430	4430	4430	0
106	20241029	190100	193771200	4430	4430	4430	4430	0
107	20241029	190000	193771200	4430	4430	4430	4430	0
108	20241029	185900	193771200	4430	4430	4430	4430	0
109	20241029	185800	193771200	4430	4430	4430	4430	0
110	20241029	185700	193771200	4430	4430	4430	4430	0
111	20241029	185600	193771200	4430	4430	4430	4430	0
112	20241029	185500	193771200	4430	4430	4430	4430	0
113	20241029	185400	193771200	4430	4430	4430	4430	0
114	20241029	185300	193771200	4430	4430	4430	4430	0
115	20241029	185200	193771200	4430	4430	4430	4430	0
116	20241029	185100	193771200	4430	4430	4430	4430	0
117	20241029	185000	193771200	4430	4430	4430	4430	0
118	20241029	184900	193771200	4430	4430	4430	4430	0
119	20241029	184800	193771200	4430	4430	4430	4430	0
120	20241029	184700	193771200	4430	4430	4430	4430	0
121	20241029	184600	193771200	4430	4430	4430	4430	0
122	20241029	184500	193771200	4430	4430	4430	4430	422
123	20241029	184400	193771200	4430	4430	4430	4430	0
124	20241029	184300	193771200	4430	4430	4430	4430	0
125	20241029	184200	193771200	4430	4430	4430	4430	0
126	20241029	184100	193771200	4430	4430	4430	4430	0
127	20241029	184000	193771200	4430	4430	4430	4430	0
128	20241029	183900	193771200	4430	4430	4430	4430	0
129	20241029	183800	193771200	4430	4430	4430	4430	0
130	20241029	183700	193771200	4430	4430	4430	4430	0
131	20241029	183600	193771200	4430	4430	4430	4430	0
132	20241029	183500	193771200	4430	4430	4430	4430	0
133	20241029	183400	193771200	4430	4430	4430	4430	0
134	20241029	183300	193771200	4430	4430	4430	4430	0
135	20241029	183200	193771200	4430	4430	4430	4430	0
136	20241029	183100	193771200	4430	4430	4430	4430	0
137	20241029	183000	193771200	4430	4430	4430	4430	0
138	20241029	182900	193771200	4430	4430	4430	4430	0
139	20241029	182800	193771200	4430	4430	4430	4430	0
140	20241029	182700	193771200	4430	4430	4430	4430	0
141	20241029	182600	193771200	4430	4430	4430	4430	0
142	20241029	182500	193771200	4430	4430	4430	4430	0
143	20241029	182400	193771200	4430	4430	4430	4430	0
144	20241029	182300	193771200	4430	4430	4430	4430	0
145	20241029	182200	193771200	4430	4430	4430	4430	0
146	20241029	182100	193771200	4430	4430	4430	4430	0
147	20241029	182000	193771200	4430	4430	4430	4430	0
148	20241029	181900	193771200	4430	4430	4430	4430	0
149	20241029	181800	193771200	4430	4430	4430	4430	0
150	20241029	181700	193771200	4430	4430	4430	4430	0
151	20241029	181600	193771200	4430	4430	4430	4430	0
152	20241029	181500	193771200	4430	4430	4430	4430	422
153	20241029	181400	193771200	4430	4430	4430	4430	0
154	20241029	181300	193771200	4430	4430	4430	4430	0
155	20241029	181200	193771200	4430	4430	4430	4430	0
156	20241029	181100	193771200	4430	4430	4430	4430	0
157	20241029	181000	193771200	4430	4430	4430	4430	0
158	20241029	180900	193771200	4430	4430	4430	4430	0
159	20241029	180800	193771200	4430	4430	4430	4430	0
160	20241029	180700	193771200	4430	4430	4430	4430	0
161	20241029	180600	193771200	4430	4430	4430	4430	0
162	20241029	180500	193771200	4430	4430	4430	4430	0
163	20241029	180400	193771200	4430	4430	4430	4430	0
164	20241029	180300	193771200	4430	4430	4430	4430	0
165	20241029	180200	193771200	4430	4430	4430	4430	0
166	20241029	180100	193771200	4430	4430	4430	4430	0
167	20241029	180000	193771200	4430	4430	4430	4430	0
168	20241029	175900	193771200	4430	4430	4430	4430	0
169	20241029	175800	193771200	4430	4430	4430	4430	0
170	20241029	175700	193771200	4430	4430	4430	4430	0
171	20241029	175600	193771200	4430	4430	4430	4430	0
172	20241029	175500	193771200	4430	4430	4430	4430	0
173	20241029	175400	193771200	4430	4430	4430	4430	0
174	20241029	175300	193771200	4430	4430	4430	4430	0
175	20241029	175200	193771200	4430	4430	4430	4430	0
176	20241029	175100	193771200	4430	4430	4430	4430	0
177	20241029	175000	193771200	4430	4430	4430	4430	0
178	20241029	174900	193771200	4430	4430	4430	4430	0
179	20241029	174800	193771200	4430	4430	4430	4430	0
180	20241029	174700	193771200	4430	4430	4430	4430	0
181	20241029	174600	193771200	4430	4430	4430	4430	0
182	20241029	174500	193771200	4430	4430	4430	4430	422
183	20241029	174400	193771200	4430	4430	4430	4430	0
184	20241029	174300	193771200	4430	4430	4430	4430	0
185	20241029	174200	193771200	4430	4430	4430	4430	0
186	20241029	174100	193771200	4430	4430	4430	4430	0
187	20241029	174000	193771200	4430	4430	4430	4430	0
188	20241029	173900	193771200	4430	4430	4430	4430	0
189	20241029	173800	193771200	4430	4430	4430	4430	0
190	20241029	173700	193771200	4430	4430	4430	4430	0
191	20241029	173600	193771200	4430	4430	4430	4430	0
192	20241029	173500	193771200	4430	4430	4430	4430	0
193	20241029	173400	193771200	4430	4430	4430	4430	0
194	20241029	173300	193771200	4430	4430	4430	4430	0
195	20241029	173200	193771200	4430	4430	4430	4430	0
196	20241029	173100	193771200	4430	4430	4430	4430	0
197	20241029	173000	193771200	4430	4430	4430	4430	0
198	20241029	172900	193771200	4430	4430	4430	4430	0
199	20241029	172800	193771200	4430	4430	4430	4430	0
200	20241029	172700	193771200	4430	4430	4430	4430	0
201	20241029	172600	193771200	4430	4430	4430	4430	0
202	20241029	172500	193771200	4430	4430	4430	4430	0
203	20241029	172400	193771200	4430	4430	4430	4430	0
204	20241029	172300	193771200	4430	4430	4430	4430	0
205	20241029	172200	193771200	4430	4430	4430	4430	0
206	20241029	172100	193771200	4430	4430	4430	4430	0
207	20241029	172000	193771200	4430	4430	4430	4430	0
208	20241029	171900	193771200	4430	4430	4430	4430	0
209	20241029	171800	193771200	4430	4430	4430	4430	0
210	20241029	171700	193771200	4430	4430	4430	4430	0
211	20241029	171600	193771200	4430	4430	4430	4430	0
212	20241029	171500	193771200	4430	4430	4430	4430	422
213	20241029	171400	193771200	4430	4430	4430	4430	0
214	20241029	171300	193771200	4430	4430	4430	4430	0
215	20241029	171200	193771200	4430	4430	4430	4430	0
216	20241029	171100	193771200	4430	4430	4430	4430	0
217	20241029	171000	193771200	4430	4430	4430	4430	0
218	20241029	170900	193771200	4430	4430	4430	4430	0
219	20241029	170800	193771200	4430	4430	4430	4430	0
220	20241029	170700	193771200	4430	4430	4430	4430	0
221	20241029	170600	193771200	4430	4430	4430	4430	0
222	20241029	170500	193771200	4430	4430	4430	4430	0
223	20241029	170400	193771200	4430	4430	4430	4430	0
224	20241029	170300	193771200	4430	4430	4430	4430	0
225	20241029	170200	193771200	4430	4430	4430	4430	0
226	20241029	170100	193771200	4430	4430	4430	4430	0
227	20241029	170000	193771200	4430	4430	4430	4430	0
228	20241029	165900	193771200	4430	4430	4430	4430	0
229	20241029	165800	193771200	4430	4430	4430	4430	0
230	20241029	165700	193771200	4430	4430	4430	4430	0
231	20241029	165600	193771200	4430	4430	4430	4430	0
232	20241029	165500	193771200	4430	4430	4430	4430	0
233	20241029	165400	193771200	4430	4430	4430	4430	0
234	20241029	165300	193771200	4430	4430	4430	4430	0
235	20241029	165200	193771200	4430	4430	4430	4430	0
236	20241029	165100	193771200	4430	4430	4430	4430	0
237	20241029	165000	193771200	4430	4430	4430	4430	0
238	20241029	164900	193771200	4430	4430	4430	4430	0
239	20241029	164800	193771200	4430	4430	4430	4430	0
240	20241029	164700	193771200	4430	4430	4430	4430	0
241	20241029	164600	193771200	4430	4430	4430	4430	0
242	20241029	164500	193771200	4430	4430	4430	4430	422
243	20241029	164400	193771200	4430	4430	4430	4430	0
244	20241029	164300	193771200	4430	4430	4430	4430	0
245	20241029	164200	193771200	4430	4430	4430	4430	0
246	20241029	164100	193771200	4430	4430	4430	4430	0
247	20241029	164000	193771200	4430	4430	4430	4430	0
248	20241029	163900	193771200	4430	4430	4430	4430	0
249	20241029	163800	193771200	4430	4430	4430	4430	0
250	20241029	163700	193771200	4430	4430	4430	4430	0
251	20241029	163600	193771200	4430	4430	4430	4430	0
252	20241029	163500	193771200	4430	4430	4430	4430	0
253	20241029	163400	193771200	4430	4430	4430	4430	0
254	20241029	163300	193771200	4430	4430	4430	4430	0
255	20241029	163200	193771200	4430	4430	4430	4430	0
256	20241029	163100	193771200	4430	4430	4430	4430	0
257	20241029	163000	193771200	4430	4430	4430	4430	0
258	20241029	162900	193771200	4430	4430	4430	4430	0
259	20241029	162800	193771200	4430	4430	4430	4430	0
260	20241029	162700	193771200	4430	4430	4430	4430	0
261	20241029	162600	193771200	4430	4430	4430	4430	0
262	20241029	162500	193771200	4430	4430	4430	4430	0
263	20241029	162400	193771200	4430	4430	4430	4430	0
264	20241029	162300	193771200	4430	4430	4430	4430	0
265	20241029	162200	193771200	4430	4430	4430	4430	0
266	20241029	162100	193771200	4430	4430	4430	4430	0
267	20241029	162000	193771200	4430	4430	4430	4430	0
268	20241029	161900	193771200	4430	4430	4430	4430	0
269	20241029	161800	193771200	4430	4430	4430	4430	0
270	20241029	161700	193771200	4430	4430	4430	4430	0
271	20241029	161600	193771200	4430	4430	4430	4430	0
272	20241029	161500	193771200	4430	4430	4430	4430	422
273	20241029	161400	193771200	4430	4430	4430	4430	0
274	20241029	161300	193771200	4430	4430	4430	4430	0
275	20241029	161200	193771200	4430	4430	4430	4430	0
276	20241029	161100	193771200	4430	4430	4430	4430	0
277	20241029	161000	193771200	4430	4430	4430	4430	0
278	20241029	160900	193771200	4430	4430	4430	4430	0
279	20241029	160800	193771200	4430	4430	4430	4430	0
280	20241029	160700	193771200	4430	4430	4430	4430	0
281	20241029	160600	193771200	4430	4430	4430	4430	0
282	20241029	160500	193771200	4430	4430	4430	4430	0
283	20241029	160400	193771200	4430	4430	4430	4430	0
284	20241029	160300	193771200	4430	4430	4430	4430	0
285	20241029	160200	193771200	4430	4430	4430	4430	0
286	20241029	160100	193771200	4430	4430	4430	4430	0
287	20241029	160000	193771200	4430	4430	4430	4430	0
288	20241029	155900	193771200	4430	4430	4430	4430	0
289	20241029	155800	193771200	4430	4430	4430	4430	0
290	20241029	155700	193771200	4430	4430	4430	4430	0
291	20241029	155600	193771200	4430	4430	4430	4430	0
292	20241029	155500	193771200	4430	4430	4430	4430	0
293	20241029	155400	193771200	4430	4430	4430	4430	0
294	20241029	155300	193771200	4430	4430	4430	4430	0
295	20241029	155200	193771200	4430	4430	4430	4430	0
296	20241029	155100	193771200	4430	4430	4430	4430	0
297	20241029	155000	193771200	4430	4430	4430	4430	0
298	20241029	154900	193771200	4430	4430	4430	4430	0
299	20241029	154800	193771200	4430	4430	4430	4430	0
300	20241029	154700	193771200	4430	4430	4430	4430	0
301	20241029	154600	193771200	4430	4430	4430	4430	0
302	20241029	154500	193771200	4430	4430	4430	4430	422
303	20241029	154400	193771200	4430	4430	4430	4430	0
304	20241029	154300	193771200	4430	4430	4430	4430	0
305	20241029	154200	193771200	4430	4430	4430	4430	0
306	20241029	154100	193771200	4430	4430	4430	4430	0
307	20241029	154000	193771200	4430	4430	4430	4430	0
308	20241029	153900	193771200	4430	4430	4430	4430	0
309	20241029	153800	193771200	4430	4430	4430	4430	0
310	20241029	153700	193771200	4430	4430	4430	4430	0
311	20241029	153600	193771200	4430	4430	4430	4430	0
312	20241029	153500	193771200	4430	4430	4430	4430	0
313	20241029	153400	193771200	4430	4430	4430	4430	0
314	20241029	153300	193771200	4430	4430	4430	4430	0
315	20241029	153200	193771200	4430	4430	4430	4430	0
316	20241029	153100	193771200	4430	4430	4430	4430	0
317	20241029	153000	193771200	4430	4430	4430	4430	422
318	20241029	152900	191901740	4445	4445	4445	4445	0
319	20241029	152800	191901740	4445	4445	4445	4445	0
320	20241029	152700	191901740	4445	4445	4445	4445	0
321	20241029	152600	191901740	4445	4445	4445	4445	0
322	20241029	152500	191901740	4445	4445	4445	4445	0
323	20241029	152400	191901740	4445	4445	4445	4445	0
324	20241029	152300	191901740	4445	4445	4445	4445	0
325	20241029	152200	191901740	4445	4445	4445	4445	0
326	20241029	152100	191901740	4445	4445	4445	4445	0
327	20241029	152000	191901740	4445	4445	4445	4445	0
328	20241029	151900	191901740	4445	4440	4445	4440	503
329	20241029	151800	189666355	4410	4410	4410	4410	5
330	20241029	151700	189644305	4440	4440	4440	4440	0
331	20241029	151600	189644305	4440	4415	4440	4405	1005
332	20241029	151500	185212135	4445	4445	4445	4445	0
333	20241029	151400	185212135	4445	4435	4445	4435	3
334	20241029	151300	185198815	4435	4435	4435	4435	115
335	20241029	151200	184688790	4440	4440	4445	4440	202
336	20241029	151100	183791905	4440	4440	4440	4435	531
337	20241029	151000	181434270	4440	4435	4440	4435	140
338	20241029	150900	180813365	4435	4435	4435	4435	207
339	20241029	150800	179895320	4435	4435	4435	4435	7
340	20241029	150700	179864275	4440	4440	4440	4440	0
341	20241029	150600	179864275	4440	4425	4440	4425	222
342	20241029	150500	178879020	4420	4420	4420	4420	0
343	20241029	150400	178879020	4420	4420	4420	4420	0
344	20241029	150300	178879020	4420	4420	4420	4420	0
345	20241029	150200	178879020	4420	4420	4420	4420	0
346	20241029	150100	178879020	4420	4420	4420	4420	147
347	20241029	150000	178229280	4420	4430	4430	4420	2
348	20241029	145900	178220430	4420	4420	4420	4420	0
349	20241029	145800	178220430	4420	4420	4420	4405	7
350	20241029	145700	178189535	4420	4420	4420	4420	212
351	20241029	145600	177252495	4415	4415	4415	4415	0
352	20241029	145500	177252495	4415	4405	4440	4405	1968
353	20241029	145400	168562135	4400	4400	4400	4400	201
354	20241029	145300	167677735	4395	4395	4395	4395	0
355	20241029	145200	167677735	4395	4395	4395	4395	0
356	20241029	145100	167677735	4395	4395	4395	4395	1
357	20241029	145000	167673340	4400	4400	4400	4400	0
358	20241029	144900	167673340	4400	4400	4400	4400	0
359	20241029	144800	167673340	4400	4395	4400	4395	500
360	20241029	144700	165475280	4395	4395	4395	4395	0
361	20241029	144600	165475280	4395	4395	4395	4395	0
362	20241029	144500	165475280	4395	4395	4395	4395	1
363	20241029	144400	165470885	4365	4370	4370	4365	638
364	20241029	144300	162685690	4395	4395	4395	4395	0
365	20241029	144200	162685690	4395	4370	4395	4370	291
366	20241029	144100	161413995	4390	4375	4390	4375	3
367	20241029	144000	161400840	4395	4395	4395	4395	0
368	20241029	143900	161400840	4395	4395	4395	4395	0
369	20241029	143800	161400840	4395	4385	4395	4385	22
370	20241029	143700	161304260	4390	4390	4390	4390	0
371	20241029	143600	161304260	4390	4390	4390	4390	0
372	20241029	143500	161304260	4390	4380	4390	4380	6344
373	20241029	143400	133511065	4380	4380	4380	4380	0
374	20241029	143300	133511065	4380	4380	4380	4380	29
375	20241029	143200	133384045	4375	4375	4375	4375	0
376	20241029	143100	133384045	4375	4375	4375	4375	0
377	20241029	143000	133384045	4375	4375	4375	4375	144
378	20241029	142900	132754045	4375	4375	4375	4375	0
379	20241029	142800	132754045	4375	4365	4375	4360	23
380	20241029	142700	132653735	4375	4375	4375	4375	0
381	20241029	142600	132653735	4375	4375	4375	4375	0
382	20241029	142500	132653735	4375	4365	4375	4365	3
383	20241029	142400	132640620	4380	4380	4380	4380	0
384	20241029	142300	132640620	4380	4380	4380	4380	0
385	20241029	142200	132640620	4380	4380	4380	4380	0
386	20241029	142100	132640620	4380	4380	4380	4380	16
387	20241029	142000	132570540	4375	4375	4375	4375	0
388	20241029	141900	132570540	4375	4375	4375	4375	0
389	20241029	141800	132570540	4375	4375	4375	4375	0
390	20241029	141700	132570540	4375	4375	4375	4375	0
391	20241029	141600	132570540	4375	4375	4375	4375	0
392	20241029	141500	132570540	4375	4375	4375	4375	0
393	20241029	141400	132570540	4375	4375	4375	4375	0
394	20241029	141300	132570540	4375	4360	4380	4360	155
395	20241029	141200	131894390	4380	4360	4380	4360	5
396	20241029	141100	131872570	4385	4385	4385	4385	0
397	20241029	141000	131872570	4385	4385	4385	4385	0
398	20241029	140900	131872570	4385	4385	4385	4385	0
399	20241029	140800	131872570	4385	4385	4385	4385	0
400	20241029	140700	131872570	4385	4380	4385	4380	100
401	20241029	140600	131434520	4380	4380	4380	4380	0
402	20241029	140500	131434520	4380	4380	4380	4380	0
403	20241029	140400	131434520	4380	4380	4380	4380	0
404	20241029	140300	131434520	4380	4380	4380	4380	0
405	20241029	140200	131434520	4380	4380	4380	4380	0
406	20241029	140100	131434520	4380	4380	4380	4380	1
407	20241029	140000	131430140	4380	4380	4380	4380	0
408	20241029	135900	131430140	4380	4380	4380	4380	1
409	20241029	135800	131425760	4355	4355	4355	4355	0
410	20241029	135700	131425760	4355	4360	4360	4355	600
411	20241029	135600	128812505	4385	4385	4385	4385	0
412	20241029	135500	128812505	4385	4360	4385	4360	637
413	20241029	135400	126035160	4390	4390	4390	4390	0
414	20241029	135300	126035160	4390	4390	4390	4390	0
415	20241029	135200	126035160	4390	4390	4390	4390	0
416	20241029	135100	126035160	4390	4390	4390	4390	0
417	20241029	135000	126035160	4390	4390	4390	4390	8
418	20241029	134900	126000040	4390	4390	4390	4390	0
419	20241029	134800	126000040	4390	4390	4390	4390	1
420	20241029	134700	125995650	4360	4360	4360	4360	42
421	20241029	134600	125812530	4385	4385	4385	4385	0
422	20241029	134500	125812530	4385	4385	4385	4385	35
423	20241029	134400	125659055	4385	4365	4385	4360	649
424	20241029	134300	122828585	4390	4390	4390	4390	0
425	20241029	134200	122828585	4390	4390	4390	4390	0
426	20241029	134100	122828585	4390	4390	4390	4390	0
427	20241029	134000	122828585	4390	4390	4390	4390	0
428	20241029	133900	122828585	4390	4390	4390	4390	0
429	20241029	133800	122828585	4390	4390	4390	4390	0
430	20241029	133700	122828585	4390	4390	4390	4390	0
431	20241029	133600	122828585	4390	4390	4390	4390	0
432	20241029	133500	122828585	4390	4390	4390	4390	0
433	20241029	133400	122828585	4390	4390	4390	4390	0
434	20241029	133300	122828585	4390	4390	4390	4390	0
435	20241029	133200	122828585	4390	4390	4390	4390	0
436	20241029	133100	122828585	4390	4390	4390	4390	0
437	20241029	133000	122828585	4390	4390	4390	4390	0
438	20241029	132900	122828585	4390	4390	4390	4390	0
439	20241029	132800	122828585	4390	4390	4390	4390	0
440	20241029	132700	122828585	4390	4390	4390	4390	0
441	20241029	132600	122828585	4390	4390	4390	4390	0
442	20241029	132500	122828585	4390	4390	4390	4390	0
443	20241029	132400	122828585	4390	4390	4390	4390	0
444	20241029	132300	122828585	4390	4390	4390	4390	0
445	20241029	132200	122828585	4390	4365	4390	4360	67
446	20241029	132100	122536235	4390	4375	4390	4375	9
447	20241029	132000	122496845	4375	4375	4375	4375	1
448	20241029	131900	122492470	4365	4365	4365	4360	600
449	20241029	131800	119875945	4375	4375	4375	4375	0
450	20241029	131700	119875945	4375	4375	4375	4375	0
451	20241029	131600	119875945	4375	4375	4375	4375	1
452	20241029	131500	119871570	4365	4365	4365	4365	0
453	20241029	131400	119871570	4365	4365	4365	4365	10
454	20241029	131300	119827920	4375	4375	4375	4375	0
455	20241029	131200	119827920	4375	4375	4375	4375	0
456	20241029	131100	119827920	4375	4375	4375	4375	0
457	20241029	131000	119827920	4375	4375	4375	4375	0
458	20241029	130900	119827920	4375	4375	4375	4375	0
459	20241029	130800	119827920	4375	4365	4375	4365	34
460	20241029	130700	119679500	4365	4365	4365	4365	0
461	20241029	130600	119679500	4365	4365	4365	4365	554
462	20241029	130500	117261290	4365	4365	4365	4365	0
463	20241029	130400	117261290	4365	4365	4365	4365	0
464	20241029	130300	117261290	4365	4365	4365	4365	0
465	20241029	130200	117261290	4365	4365	4365	4365	0
466	20241029	130100	117261290	4365	4365	4365	4365	13
467	20241029	130000	117204545	4365	4365	4365	4365	0
468	20241029	125900	117204545	4365	4365	4365	4365	0
469	20241029	125800	117204545	4365	4365	4365	4365	11
470	20241029	125700	117156530	4370	4370	4370	4365	94
471	20241029	125600	116745785	4370	4370	4370	4370	0
472	20241029	125500	116745785	4370	4370	4370	4370	1
473	20241029	125400	116741415	4390	4390	4390	4390	0
474	20241029	125300	116741415	4390	4390	4390	4390	0
475	20241029	125200	116741415	4390	4390	4390	4390	0
476	20241029	125100	116741415	4390	4390	4390	4390	0
477	20241029	125000	116741415	4390	4390	4390	4390	0
478	20241029	124900	116741415	4390	4390	4390	4390	0
479	20241029	124800	116741415	4390	4390	4390	4390	0
480	20241029	124700	116741415	4390	4390	4390	4390	0
481	20241029	124600	116741415	4390	4390	4390	4390	0
482	20241029	124500	116741415	4390	4390	4390	4390	0
483	20241029	124400	116741415	4390	4390	4390	4390	0
484	20241029	124300	116741415	4390	4390	4390	4390	0
485	20241029	124200	116741415	4390	4390	4390	4390	0
486	20241029	124100	116741415	4390	4390	4390	4390	0
487	20241029	124000	116741415	4390	4390	4390	4390	0
488	20241029	123900	116741415	4390	4390	4390	4390	0
489	20241029	123800	116741415	4390	4390	4390	4390	0
490	20241029	123700	116741415	4390	4390	4390	4390	0
491	20241029	123600	116741415	4390	4390	4390	4390	0
492	20241029	123500	116741415	4390	4390	4390	4390	0
493	20241029	123400	116741415	4390	4365	4390	4365	3
494	20241029	123300	116728295	4395	4395	4395	4395	0
495	20241029	123200	116728295	4395	4395	4395	4395	0
496	20241029	123100	116728295	4395	4395	4395	4395	0
497	20241029	123000	116728295	4395	4395	4395	4395	0
498	20241029	122900	116728295	4395	4395	4395	4395	0
499	20241029	122800	116728295	4395	4395	4395	4395	0
500	20241029	122700	116728295	4395	4395	4395	4395	0
501	20241029	122600	116728295	4395	4395	4395	4395	0
502	20241029	122500	116728295	4395	4395	4395	4395	0
503	20241029	122400	116728295	4395	4395	4395	4395	0
504	20241029	122300	116728295	4395	4395	4395	4395	12
505	20241029	122200	116675555	4395	4395	4395	4395	0
506	20241029	122100	116675555	4395	4395	4395	4395	0
507	20241029	122000	116675555	4395	4395	4395	4395	0
508	20241029	121900	116675555	4395	4375	4395	4365	801
509	20241029	121800	113177610	4395	4395	4395	4395	0
510	20241029	121700	113177610	4395	4395	4395	4395	1
511	20241029	121600	113173215	4395	4395	4395	4395	0
512	20241029	121500	113173215	4395	4395	4395	4395	1
513	20241029	121400	113168820	4395	4395	4395	4395	1
514	20241029	121300	113164425	4395	4395	4395	4395	0
515	20241029	121200	113164425	4395	4395	4395	4395	1
516	20241029	121100	113160030	4375	4375	4375	4375	7
517	20241029	121000	113129405	4375	4375	4375	4375	0
518	20241029	120900	113129405	4375	4375	4375	4375	76
519	20241029	120800	112796905	4375	4375	4375	4375	0
520	20241029	120700	112796905	4375	4375	4375	4375	1
521	20241029	120600	112792530	4395	4395	4395	4395	0
522	20241029	120500	112792530	4395	4395	4395	4395	0
523	20241029	120400	112792530	4395	4395	4395	4395	0
524	20241029	120300	112792530	4395	4395	4395	4395	0
525	20241029	120200	112792530	4395	4395	4395	4395	0
526	20241029	120100	112792530	4395	4395	4395	4395	0
527	20241029	120000	112792530	4395	4395	4395	4395	0
528	20241029	115900	112792530	4395	4395	4395	4395	0
529	20241029	115800	112792530	4395	4395	4395	4395	0
530	20241029	115700	112792530	4395	4395	4395	4395	0
531	20241029	115600	112792530	4395	4395	4395	4395	0
532	20241029	115500	112792530	4395	4395	4395	4395	0
533	20241029	115400	112792530	4395	4395	4395	4395	0
534	20241029	115300	112792530	4395	4395	4395	4395	0
535	20241029	115200	112792530	4395	4375	4395	4375	231
536	20241029	115100	111779905	4375	4375	4375	4375	0
537	20241029	115000	111779905	4375	4375	4375	4375	0
538	20241029	114900	111779905	4375	4375	4375	4375	0
539	20241029	114800	111779905	4375	4375	4375	4375	0
540	20241029	114700	111779905	4375	4375	4375	4375	100
541	20241029	114600	111342405	4375	4375	4375	4375	0
542	20241029	114500	111342405	4375	4375	4375	4375	0
543	20241029	114400	111342405	4375	4375	4375	4375	10
544	20241029	114300	111298655	4375	4375	4375	4375	0
545	20241029	114200	111298655	4375	4375	4375	4375	10
546	20241029	114100	111254905	4375	4375	4375	4375	0
547	20241029	114000	111254905	4375	4380	4380	4375	99
548	20241029	113900	110821380	4375	4375	4375	4375	0
549	20241029	113800	110821380	4375	4375	4375	4375	0
550	20241029	113700	110821380	4375	4375	4375	4375	0
551	20241029	113600	110821380	4375	4375	4375	4375	0
552	20241029	113500	110821380	4375	4375	4375	4375	0
553	20241029	113400	110821380	4375	4375	4375	4375	25
554	20241029	113300	110712005	4375	4375	4375	4375	26
555	20241029	113200	110598255	4390	4390	4390	4390	1
556	20241029	113100	110593865	4375	4375	4375	4375	0
557	20241029	113000	110593865	4375	4375	4375	4375	100
558	20241029	112900	110156365	4370	4370	4370	4370	0
559	20241029	112800	110156365	4370	4370	4370	4370	0
560	20241029	112700	110156365	4370	4370	4370	4370	100
561	20241029	112600	109719365	4380	4380	4380	4380	0
562	20241029	112500	109719365	4380	4380	4380	4380	0
563	20241029	112400	109719365	4380	4380	4380	4380	0
564	20241029	112300	109719365	4380	4380	4380	4380	0
565	20241029	112200	109719365	4380	4380	4380	4380	14
566	20241029	112100	109658045	4380	4380	4380	4380	0
567	20241029	112000	109658045	4380	4380	4380	4380	0
568	20241029	111900	109658045	4380	4380	4380	4380	0
569	20241029	111800	109658045	4380	4380	4380	4380	0
570	20241029	111700	109658045	4380	4380	4380	4380	0
571	20241029	111600	109658045	4380	4380	4380	4380	986
572	20241029	111500	105339365	4380	4380	4380	4380	0
573	20241029	111400	105339365	4380	4380	4380	4380	0
574	20241029	111300	105339365	4380	4380	4380	4380	31
575	20241029	111200	105203585	4380	4380	4380	4380	200
576	20241029	111100	104327585	4370	4370	4370	4370	0
577	20241029	111000	104327585	4370	4370	4370	4370	0
578	20241029	110900	104327585	4370	4370	4370	4370	0
579	20241029	110800	104327585	4370	4370	4370	4370	140
580	20241029	110700	103715785	4380	4380	4380	4380	0
581	20241029	110600	103715785	4380	4380	4380	4380	0
582	20241029	110500	103715785	4380	4380	4380	4380	0
583	20241029	110400	103715785	4380	4380	4380	4380	0
584	20241029	110300	103715785	4380	4380	4380	4380	0
585	20241029	110200	103715785	4380	4380	4380	4380	0
586	20241029	110100	103715785	4380	4380	4380	4380	0
587	20241029	110000	103715785	4380	4380	4380	4380	0
588	20241029	105900	103715785	4380	4380	4380	4380	0
589	20241029	105800	103715785	4380	4380	4380	4380	0
590	20241029	105700	103715785	4380	4380	4380	4380	0
591	20241029	105600	103715785	4380	4380	4380	4380	85
592	20241029	105500	103343485	4380	4380	4380	4380	150
593	20241029	105400	102686485	4405	4405	4405	4405	0
594	20241029	105300	102686485	4405	4405	4405	4405	0
595	20241029	105200	102686485	4405	4405	4405	4405	0
596	20241029	105100	102686485	4405	4405	4405	4405	0
597	20241029	105000	102686485	4405	4405	4405	4405	0
598	20241029	104900	102686485	4405	4405	4405	4405	0
599	20241029	104800	102686485	4405	4390	4405	4390	630
600	20241029	104700	99914975	4360	4360	4360	4360	0
601	20241029	104600	99914975	4360	4375	4375	4360	1659
602	20241029	104500	92671495	4375	4375	4375	4375	1
603	20241029	104400	92667120	4375	4375	4375	4375	0
604	20241029	104300	92667120	4375	4375	4375	4375	0
605	20241029	104200	92667120	4375	4375	4375	4375	26
606	20241029	104100	92553370	4375	4380	4380	4375	157
607	20241029	104000	91865960	4375	4375	4375	4375	0
608	20241029	103900	91865960	4375	4375	4375	4375	10
609	20241029	103800	91822210	4380	4380	4380	4380	0
610	20241029	103700	91822210	4380	4380	4380	4380	0
611	20241029	103600	91822210	4380	4380	4380	4380	0
612	20241029	103500	91822210	4380	4380	4380	4380	0
613	20241029	103400	91822210	4380	4380	4380	4380	0
614	20241029	103300	91822210	4380	4380	4380	4380	0
615	20241029	103200	91822210	4380	4380	4380	4380	0
616	20241029	103100	91822210	4380	4380	4380	4380	0
617	20241029	103000	91822210	4380	4380	4380	4380	0
618	20241029	102900	91822210	4380	4380	4380	4380	0
619	20241029	102800	91822210	4380	4380	4380	4380	424
620	20241029	102700	89965090	4380	4380	4380	4380	0
621	20241029	102600	89965090	4380	4380	4380	4380	1
622	20241029	102500	89960710	4380	4380	4380	4380	1
623	20241029	102400	89956330	4395	4395	4395	4395	12
624	20241029	102300	89903590	4380	4380	4380	4380	31
625	20241029	102200	89767810	4380	4380	4380	4380	0
626	20241029	102100	89767810	4380	4400	4400	4380	10
627	20241029	102000	89723990	4405	4405	4405	4405	0
628	20241029	101900	89723990	4405	4405	4405	4405	0
629	20241029	101800	89723990	4405	4405	4405	4405	0
630	20241029	101700	89723990	4405	4395	4405	4395	500
631	20241029	101600	87522900	4395	4395	4395	4395	0
632	20241029	101500	87522900	4395	4395	4395	4395	0
633	20241029	101400	87522900	4395	4395	4395	4395	0
634	20241029	101300	87522900	4395	4395	4395	4395	2
635	20241029	101200	87514110	4375	4375	4375	4375	0
636	20241029	101100	87514110	4375	4375	4375	4375	0
637	20241029	101000	87514110	4375	4375	4375	4375	0
638	20241029	100900	87514110	4375	4380	4380	4375	20
639	20241029	100800	87426560	4375	4375	4375	4375	0
640	20241029	100700	87426560	4375	4375	4375	4375	0
641	20241029	100600	87426560	4375	4375	4375	4375	0
642	20241029	100500	87426560	4375	4375	4375	4375	0
643	20241029	100400	87426560	4375	4375	4375	4375	2
644	20241029	100300	87417810	4395	4395	4395	4395	1
645	20241029	100200	87413415	4375	4375	4375	4375	0
646	20241029	100100	87413415	4375	4375	4375	4375	0
647	20241029	100000	87413415	4375	4375	4375	4375	384
648	20241029	095900	85733415	4375	4380	4380	4375	600
649	20241029	095800	83107490	4380	4380	4380	4380	10
650	20241029	095700	83063690	4380	4380	4380	4380	0
651	20241029	095600	83063690	4380	4380	4380	4380	811
652	20241029	095500	79511510	4375	4375	4375	4375	0
653	20241029	095400	79511510	4375	4395	4395	4375	217
654	20241029	095300	78560000	4405	4405	4405	4405	0
655	20241029	095200	78560000	4405	4405	4405	4405	0
656	20241029	095100	78560000	4405	4400	4405	4400	68
657	20241029	095000	78260485	4400	4400	4400	4400	0
658	20241029	094900	78260485	4400	4400	4400	4400	76
659	20241029	094800	77926085	4385	4385	4385	4385	0
660	20241029	094700	77926085	4385	4385	4385	4385	0
661	20241029	094600	77926085	4385	4385	4385	4385	326
662	20241029	094500	76496575	4385	4385	4385	4385	2
663	20241029	094400	76487805	4385	4385	4385	4385	33
664	20241029	094300	76343100	4380	4390	4390	4380	195
665	20241029	094200	75488000	4370	4405	4405	4370	2
666	20241029	094100	75479225	4370	4390	4405	4370	25
667	20241029	094000	75369435	4370	4370	4370	4370	0
668	20241029	093900	75369435	4370	4370	4370	4370	0
669	20241029	093800	75369435	4370	4370	4370	4370	7
670	20241029	093700	75338845	4370	4370	4370	4370	1087
671	20241029	093600	70588655	4380	4380	4380	4380	0
672	20241029	093500	70588655	4380	4360	4380	4355	167
673	20241029	093400	69861105	4360	4360	4360	4360	223
674	20241029	093300	68888825	4360	4365	4365	4360	1151
675	20241029	093200	63865750	4365	4370	4370	4365	113
676	20241029	093100	63371960	4370	4370	4370	4370	546
677	20241029	093000	60985940	4375	4375	4375	4375	0
678	20241029	092900	60985940	4375	4375	4375	4375	130
679	20241029	092800	60417190	4385	4370	4385	4370	114
680	20241029	092700	59918815	4375	4380	4380	4375	205
681	20241029	092600	59021450	4365	4365	4365	4365	0
682	20241029	092500	59021450	4365	4365	4365	4365	0
683	20241029	092400	59021450	4365	4365	4365	4365	0
684	20241029	092300	59021450	4365	4365	4365	4365	286
685	20241029	092200	57773060	4370	4380	4380	4370	873
686	20241029	092100	53955215	4405	4410	4410	4405	159
687	20241029	092000	53254275	4410	4385	4410	4385	394
688	20241029	091900	51519810	4380	4380	4380	4380	154
689	20241029	091800	50845290	4385	4390	4390	4385	1723
690	20241029	091700	43289880	4385	4385	4385	4385	22
691	20241029	091600	43193410	4385	4385	4385	4385	10
692	20241029	091500	43149560	4405	4405	4405	4405	402
693	20241029	091400	41378750	4410	4410	4410	4410	1000
694	20241029	091300	36968750	4410	4405	4410	4405	1147
695	20241029	091200	31911730	4375	4375	4375	4375	0
696	20241029	091100	31911730	4375	4380	4380	4375	683
697	20241029	091000	28920860	4395	4395	4395	4395	30
698	20241029	090900	28789010	4405	4385	4405	4385	523
699	20241029	090800	26495375	4405	4405	4405	4405	0
700	20241029	090700	26495375	4405	4405	4405	4405	5
701	20241029	090600	26473350	4405	4380	4410	4380	402
702	20241029	090500	24701500	4380	4380	4380	4380	16
703	20241029	090400	24631420	4380	4380	4380	4380	132
704	20241029	090300	24053260	4375	4385	4385	4375	1187
705	20241029	090200	18859450	4390	4405	4405	4390	1213
706	20241029	090100	13521035	4405	4400	4405	4400	1342
707	20241029	090000	7612000	4400	4400	4400	4400	1230