KissMeData/119850/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202100	428926505	4930	4930	4930	4930	2871
3	20241030	202000	428926505	4930	4930	4930	4930	0
4	20241030	201900	428926505	4930	4930	4930	4930	0
5	20241030	201800	428926505	4930	4930	4930	4930	0
6	20241030	201700	428926505	4930	4930	4930	4930	0
7	20241030	201600	428926505	4930	4930	4930	4930	0
8	20241030	201500	428926505	4930	4930	4930	4930	0
9	20241030	201400	428926505	4930	4930	4930	4930	0
10	20241030	201300	428926505	4930	4930	4930	4930	0
11	20241030	201200	428926505	4930	4930	4930	4930	0
12	20241030	201100	428926505	4930	4930	4930	4930	0
13	20241030	201000	428926505	4930	4930	4930	4930	0
14	20241030	200900	428926505	4930	4930	4930	4930	0
15	20241030	200800	428926505	4930	4930	4930	4930	0
16	20241030	200700	428926505	4930	4930	4930	4930	0
17	20241030	200600	428926505	4930	4930	4930	4930	0
18	20241030	200500	428926505	4930	4930	4930	4930	0
19	20241030	200400	428926505	4930	4930	4930	4930	0
20	20241030	200300	428926505	4930	4930	4930	4930	0
21	20241030	200200	428926505	4930	4930	4930	4930	0
22	20241030	200100	428926505	4930	4930	4930	4930	0
23	20241030	200000	428926505	4930	4930	4930	4930	0
24	20241030	195900	428926505	4930	4930	4930	4930	0
25	20241030	195800	428926505	4930	4930	4930	4930	0
26	20241030	195700	428926505	4930	4930	4930	4930	0
27	20241030	195600	428926505	4930	4930	4930	4930	0
28	20241030	195500	428926505	4930	4930	4930	4930	0
29	20241030	195400	428926505	4930	4930	4930	4930	0
30	20241030	195300	428926505	4930	4930	4930	4930	0
31	20241030	195200	428926505	4930	4930	4930	4930	0
32	20241030	195100	428926505	4930	4930	4930	4930	2871
33	20241030	195000	428926505	4930	4930	4930	4930	0
34	20241030	194900	428926505	4930	4930	4930	4930	0
35	20241030	194800	428926505	4930	4930	4930	4930	0
36	20241030	194700	428926505	4930	4930	4930	4930	0
37	20241030	194600	428926505	4930	4930	4930	4930	0
38	20241030	194500	428926505	4930	4930	4930	4930	0
39	20241030	194400	428926505	4930	4930	4930	4930	0
40	20241030	194300	428926505	4930	4930	4930	4930	0
41	20241030	194200	428926505	4930	4930	4930	4930	0
42	20241030	194100	428926505	4930	4930	4930	4930	0
43	20241030	194000	428926505	4930	4930	4930	4930	0
44	20241030	193900	428926505	4930	4930	4930	4930	0
45	20241030	193800	428926505	4930	4930	4930	4930	0
46	20241030	193700	428926505	4930	4930	4930	4930	0
47	20241030	193600	428926505	4930	4930	4930	4930	0
48	20241030	193500	428926505	4930	4930	4930	4930	0
49	20241030	193400	428926505	4930	4930	4930	4930	0
50	20241030	193300	428926505	4930	4930	4930	4930	0
51	20241030	193200	428926505	4930	4930	4930	4930	0
52	20241030	193100	428926505	4930	4930	4930	4930	0
53	20241030	193000	428926505	4930	4930	4930	4930	0
54	20241030	192900	428926505	4930	4930	4930	4930	0
55	20241030	192800	428926505	4930	4930	4930	4930	0
56	20241030	192700	428926505	4930	4930	4930	4930	0
57	20241030	192600	428926505	4930	4930	4930	4930	0
58	20241030	192500	428926505	4930	4930	4930	4930	0
59	20241030	192400	428926505	4930	4930	4930	4930	0
60	20241030	192300	428926505	4930	4930	4930	4930	0
61	20241030	192200	428926505	4930	4930	4930	4930	0
62	20241030	192100	428926505	4930	4930	4930	4930	2871
63	20241030	192000	428926505	4930	4930	4930	4930	0
64	20241030	191900	428926505	4930	4930	4930	4930	0
65	20241030	191800	428926505	4930	4930	4930	4930	0
66	20241030	191700	428926505	4930	4930	4930	4930	0
67	20241030	191600	428926505	4930	4930	4930	4930	0
68	20241030	191500	428926505	4930	4930	4930	4930	0
69	20241030	191400	428926505	4930	4930	4930	4930	0
70	20241030	191300	428926505	4930	4930	4930	4930	0
71	20241030	191200	428926505	4930	4930	4930	4930	0
72	20241030	191100	428926505	4930	4930	4930	4930	0
73	20241030	191000	428926505	4930	4930	4930	4930	0
74	20241030	190900	428926505	4930	4930	4930	4930	0
75	20241030	190800	428926505	4930	4930	4930	4930	0
76	20241030	190700	428926505	4930	4930	4930	4930	0
77	20241030	190600	428926505	4930	4930	4930	4930	0
78	20241030	190500	428926505	4930	4930	4930	4930	0
79	20241030	190400	428926505	4930	4930	4930	4930	0
80	20241030	190300	428926505	4930	4930	4930	4930	0
81	20241030	190200	428926505	4930	4930	4930	4930	0
82	20241030	190100	428926505	4930	4930	4930	4930	0
83	20241030	190000	428926505	4930	4930	4930	4930	0
84	20241030	185900	428926505	4930	4930	4930	4930	0
85	20241030	185800	428926505	4930	4930	4930	4930	0
86	20241030	185700	428926505	4930	4930	4930	4930	0
87	20241030	185600	428926505	4930	4930	4930	4930	0
88	20241030	185500	428926505	4930	4930	4930	4930	0
89	20241030	185400	428926505	4930	4930	4930	4930	0
90	20241030	185300	428926505	4930	4930	4930	4930	0
91	20241030	185200	428926505	4930	4930	4930	4930	0
92	20241030	185100	428926505	4930	4930	4930	4930	2871
93	20241030	185000	428926505	4930	4930	4930	4930	0
94	20241030	184900	428926505	4930	4930	4930	4930	0
95	20241030	184800	428926505	4930	4930	4930	4930	0
96	20241030	184700	428926505	4930	4930	4930	4930	0
97	20241030	184600	428926505	4930	4930	4930	4930	0
98	20241030	184500	428926505	4930	4930	4930	4930	0
99	20241030	184400	428926505	4930	4930	4930	4930	0
100	20241030	184300	428926505	4930	4930	4930	4930	0
101	20241030	184200	428926505	4930	4930	4930	4930	0
102	20241030	184100	428926505	4930	4930	4930	4930	0
103	20241030	184000	428926505	4930	4930	4930	4930	0
104	20241030	183900	428926505	4930	4930	4930	4930	0
105	20241030	183800	428926505	4930	4930	4930	4930	0
106	20241030	183700	428926505	4930	4930	4930	4930	0
107	20241030	183600	428926505	4930	4930	4930	4930	0
108	20241030	183500	428926505	4930	4930	4930	4930	0
109	20241030	183400	428926505	4930	4930	4930	4930	0
110	20241030	183300	428926505	4930	4930	4930	4930	0
111	20241030	183200	428926505	4930	4930	4930	4930	0
112	20241030	183100	428926505	4930	4930	4930	4930	0
113	20241030	183000	428926505	4930	4930	4930	4930	0
114	20241030	182900	428926505	4930	4930	4930	4930	0
115	20241030	182800	428926505	4930	4930	4930	4930	0
116	20241030	182700	428926505	4930	4930	4930	4930	0
117	20241030	182600	428926505	4930	4930	4930	4930	0
118	20241030	182500	428926505	4930	4930	4930	4930	0
119	20241030	182400	428926505	4930	4930	4930	4930	0
120	20241030	182300	428926505	4930	4930	4930	4930	0
121	20241030	182200	428926505	4930	4930	4930	4930	0
122	20241030	182100	428926505	4930	4930	4930	4930	2871
123	20241030	182000	428926505	4930	4930	4930	4930	0
124	20241030	181900	428926505	4930	4930	4930	4930	0
125	20241030	181800	428926505	4930	4930	4930	4930	0
126	20241030	181700	428926505	4930	4930	4930	4930	0
127	20241030	181600	428926505	4930	4930	4930	4930	0
128	20241030	181500	428926505	4930	4930	4930	4930	0
129	20241030	181400	428926505	4930	4930	4930	4930	0
130	20241030	181300	428926505	4930	4930	4930	4930	0
131	20241030	181200	428926505	4930	4930	4930	4930	0
132	20241030	181100	428926505	4930	4930	4930	4930	0
133	20241030	181000	428926505	4930	4930	4930	4930	0
134	20241030	180900	428926505	4930	4930	4930	4930	0
135	20241030	180800	428926505	4930	4930	4930	4930	0
136	20241030	180700	428926505	4930	4930	4930	4930	0
137	20241030	180600	428926505	4930	4930	4930	4930	0
138	20241030	180500	428926505	4930	4930	4930	4930	0
139	20241030	180400	428926505	4930	4930	4930	4930	0
140	20241030	180300	428926505	4930	4930	4930	4930	0
141	20241030	180200	428926505	4930	4930	4930	4930	0
142	20241030	180100	428926505	4930	4930	4930	4930	0
143	20241030	180000	428926505	4930	4930	4930	4930	0
144	20241030	175900	428926505	4930	4930	4930	4930	0
145	20241030	175800	428926505	4930	4930	4930	4930	0
146	20241030	175700	428926505	4930	4930	4930	4930	0
147	20241030	175600	428926505	4930	4930	4930	4930	0
148	20241030	175500	428926505	4930	4930	4930	4930	0
149	20241030	175400	428926505	4930	4930	4930	4930	0
150	20241030	175300	428926505	4930	4930	4930	4930	0
151	20241030	175200	428926505	4930	4930	4930	4930	0
152	20241030	175100	428926505	4930	4930	4930	4930	2871
153	20241030	175000	428926505	4930	4930	4930	4930	0
154	20241030	174900	428926505	4930	4930	4930	4930	0
155	20241030	174800	428926505	4930	4930	4930	4930	0
156	20241030	174700	428926505	4930	4930	4930	4930	0
157	20241030	174600	428926505	4930	4930	4930	4930	0
158	20241030	174500	428926505	4930	4930	4930	4930	0
159	20241030	174400	428926505	4930	4930	4930	4930	0
160	20241030	174300	428926505	4930	4930	4930	4930	0
161	20241030	174200	428926505	4930	4930	4930	4930	0
162	20241030	174100	428926505	4930	4930	4930	4930	0
163	20241030	174000	428926505	4930	4930	4930	4930	0
164	20241030	173900	428926505	4930	4930	4930	4930	0
165	20241030	173800	428926505	4930	4930	4930	4930	0
166	20241030	173700	428926505	4930	4930	4930	4930	0
167	20241030	173600	428926505	4930	4930	4930	4930	0
168	20241030	173500	428926505	4930	4930	4930	4930	0
169	20241030	173400	428926505	4930	4930	4930	4930	0
170	20241030	173300	428926505	4930	4930	4930	4930	0
171	20241030	173200	428926505	4930	4930	4930	4930	0
172	20241030	173100	428926505	4930	4930	4930	4930	0
173	20241030	173000	428926505	4930	4930	4930	4930	0
174	20241030	172900	428926505	4930	4930	4930	4930	0
175	20241030	172800	428926505	4930	4930	4930	4930	0
176	20241030	172700	428926505	4930	4930	4930	4930	0
177	20241030	172600	428926505	4930	4930	4930	4930	0
178	20241030	172500	428926505	4930	4930	4930	4930	0
179	20241030	172400	428926505	4930	4930	4930	4930	0
180	20241030	172300	428926505	4930	4930	4930	4930	0
181	20241030	172200	428926505	4930	4930	4930	4930	0
182	20241030	172100	428926505	4930	4930	4930	4930	2871
183	20241030	172000	428926505	4930	4930	4930	4930	0
184	20241030	171900	428926505	4930	4930	4930	4930	0
185	20241030	171800	428926505	4930	4930	4930	4930	0
186	20241030	171700	428926505	4930	4930	4930	4930	0
187	20241030	171600	428926505	4930	4930	4930	4930	0
188	20241030	171500	428926505	4930	4930	4930	4930	0
189	20241030	171400	428926505	4930	4930	4930	4930	0
190	20241030	171300	428926505	4930	4930	4930	4930	0
191	20241030	171200	428926505	4930	4930	4930	4930	0
192	20241030	171100	428926505	4930	4930	4930	4930	0
193	20241030	171000	428926505	4930	4930	4930	4930	0
194	20241030	170900	428926505	4930	4930	4930	4930	0
195	20241030	170800	428926505	4930	4930	4930	4930	0
196	20241030	170700	428926505	4930	4930	4930	4930	0
197	20241030	170600	428926505	4930	4930	4930	4930	0
198	20241030	170500	428926505	4930	4930	4930	4930	0
199	20241030	170400	428926505	4930	4930	4930	4930	0
200	20241030	170300	428926505	4930	4930	4930	4930	0
201	20241030	170200	428926505	4930	4930	4930	4930	0
202	20241030	170100	428926505	4930	4930	4930	4930	0
203	20241030	170000	428926505	4930	4930	4930	4930	0
204	20241030	165900	428926505	4930	4930	4930	4930	0
205	20241030	165800	428926505	4930	4930	4930	4930	0
206	20241030	165700	428926505	4930	4930	4930	4930	0
207	20241030	165600	428926505	4930	4930	4930	4930	0
208	20241030	165500	428926505	4930	4930	4930	4930	0
209	20241030	165400	428926505	4930	4930	4930	4930	0
210	20241030	165300	428926505	4930	4930	4930	4930	0
211	20241030	165200	428926505	4930	4930	4930	4930	0
212	20241030	165100	428926505	4930	4930	4930	4930	2871
213	20241030	165000	428926505	4930	4930	4930	4930	0
214	20241030	164900	428926505	4930	4930	4930	4930	0
215	20241030	164800	428926505	4930	4930	4930	4930	0
216	20241030	164700	428926505	4930	4930	4930	4930	0
217	20241030	164600	428926505	4930	4930	4930	4930	0
218	20241030	164500	428926505	4930	4930	4930	4930	0
219	20241030	164400	428926505	4930	4930	4930	4930	0
220	20241030	164300	428926505	4930	4930	4930	4930	0
221	20241030	164200	428926505	4930	4930	4930	4930	0
222	20241030	164100	428926505	4930	4930	4930	4930	0
223	20241030	164000	428926505	4930	4930	4930	4930	0
224	20241030	163900	428926505	4930	4930	4930	4930	0
225	20241030	163800	428926505	4930	4930	4930	4930	0
226	20241030	163700	428926505	4930	4930	4930	4930	0
227	20241030	163600	428926505	4930	4930	4930	4930	0
228	20241030	163500	428926505	4930	4930	4930	4930	0
229	20241030	163400	428926505	4930	4930	4930	4930	0
230	20241030	163300	428926505	4930	4930	4930	4930	0
231	20241030	163200	428926505	4930	4930	4930	4930	0
232	20241030	163100	428926505	4930	4930	4930	4930	0
233	20241030	163000	428926505	4930	4930	4930	4930	0
234	20241030	162900	428926505	4930	4930	4930	4930	0
235	20241030	162800	428926505	4930	4930	4930	4930	0
236	20241030	162700	428926505	4930	4930	4930	4930	0
237	20241030	162600	428926505	4930	4930	4930	4930	0
238	20241030	162500	428926505	4930	4930	4930	4930	0
239	20241030	162400	428926505	4930	4930	4930	4930	0
240	20241030	162300	428926505	4930	4930	4930	4930	0
241	20241030	162200	428926505	4930	4930	4930	4930	0
242	20241030	162100	428926505	4930	4930	4930	4930	2871
243	20241030	162000	428926505	4930	4930	4930	4930	0
244	20241030	161900	428926505	4930	4930	4930	4930	0
245	20241030	161800	428926505	4930	4930	4930	4930	0
246	20241030	161700	428926505	4930	4930	4930	4930	0
247	20241030	161600	428926505	4930	4930	4930	4930	0
248	20241030	161500	428926505	4930	4930	4930	4930	0
249	20241030	161400	428926505	4930	4930	4930	4930	0
250	20241030	161300	428926505	4930	4930	4930	4930	0
251	20241030	161200	428926505	4930	4930	4930	4930	0
252	20241030	161100	428926505	4930	4930	4930	4930	0
253	20241030	161000	428926505	4930	4930	4930	4930	0
254	20241030	160900	428926505	4930	4930	4930	4930	0
255	20241030	160800	428926505	4930	4930	4930	4930	0
256	20241030	160700	428926505	4930	4930	4930	4930	0
257	20241030	160600	428926505	4930	4930	4930	4930	0
258	20241030	160500	428926505	4930	4930	4930	4930	0
259	20241030	160400	428926505	4930	4930	4930	4930	0
260	20241030	160300	428926505	4930	4930	4930	4930	0
261	20241030	160200	428926505	4930	4930	4930	4930	0
262	20241030	160100	428926505	4930	4930	4930	4930	0
263	20241030	160000	428926505	4930	4930	4930	4930	0
264	20241030	155900	428926505	4930	4930	4930	4930	0
265	20241030	155800	428926505	4930	4930	4930	4930	0
266	20241030	155700	428926505	4930	4930	4930	4930	0
267	20241030	155600	428926505	4930	4930	4930	4930	0
268	20241030	155500	428926505	4930	4930	4930	4930	0
269	20241030	155400	428926505	4930	4930	4930	4930	0
270	20241030	155300	428926505	4930	4930	4930	4930	0
271	20241030	155200	428926505	4930	4930	4930	4930	0
272	20241030	155100	428926505	4930	4930	4930	4930	2871
273	20241030	155000	428926505	4930	4930	4930	4930	0
274	20241030	154900	428926505	4930	4930	4930	4930	0
275	20241030	154800	428926505	4930	4930	4930	4930	0
276	20241030	154700	428926505	4930	4930	4930	4930	0
277	20241030	154600	428926505	4930	4930	4930	4930	0
278	20241030	154500	428926505	4930	4930	4930	4930	0
279	20241030	154400	428926505	4930	4930	4930	4930	0
280	20241030	154300	428926505	4930	4930	4930	4930	0
281	20241030	154200	428926505	4930	4930	4930	4930	0
282	20241030	154100	428926505	4930	4930	4930	4930	0
283	20241030	154000	428926505	4930	4930	4930	4930	0
284	20241030	153900	428926505	4930	4930	4930	4930	0
285	20241030	153800	428926505	4930	4930	4930	4930	0
286	20241030	153700	428926505	4930	4930	4930	4930	0
287	20241030	153600	428926505	4930	4930	4930	4930	0
288	20241030	153500	428926505	4930	4930	4930	4930	0
289	20241030	153400	428926505	4930	4930	4930	4930	0
290	20241030	153300	428926505	4930	4930	4930	4930	0
291	20241030	153200	428926505	4930	4930	4930	4930	0
292	20241030	153100	428926505	4930	4930	4930	4930	0
293	20241030	153000	428926505	4930	4930	4930	4930	2871
294	20241030	152900	414772475	4955	4955	4955	4955	0
295	20241030	152800	414772475	4955	4955	4955	4955	0
296	20241030	152700	414772475	4955	4955	4955	4955	0
297	20241030	152600	414772475	4955	4955	4955	4955	0
298	20241030	152500	414772475	4955	4955	4955	4955	0
299	20241030	152400	414772475	4955	4955	4955	4955	0
300	20241030	152300	414772475	4955	4955	4955	4955	0
301	20241030	152200	414772475	4955	4955	4955	4955	0
302	20241030	152100	414772475	4955	4955	4955	4955	0
303	20241030	152000	414772475	4955	4955	4955	4955	0
304	20241030	151900	414772475	4955	4950	4955	4950	612
305	20241030	151800	411742460	4950	4940	4950	4940	980
306	20241030	151700	406901250	4950	4950	4950	4940	184
307	20241030	151600	405992270	4940	4940	4940	4940	100
308	20241030	151500	405498270	4940	4940	4940	4940	44
309	20241030	151400	405280910	4950	4940	4950	4935	730
310	20241030	151300	401671320	4945	4935	4945	4935	34
311	20241030	151200	401503520	4945	4945	4945	4945	1
312	20241030	151100	401498575	4935	4935	4935	4935	35
313	20241030	151000	401325850	4945	4945	4945	4945	0
314	20241030	150900	401325850	4945	4935	4945	4935	39
315	20241030	150800	401133355	4945	4935	4945	4935	9
316	20241030	150700	401088860	4945	4940	4945	4935	602
317	20241030	150600	398115005	4940	4935	4940	4935	149
318	20241030	150500	397379350	4940	4940	4940	4940	66
319	20241030	150400	397053310	4940	4930	4940	4930	39
320	20241030	150300	396861030	4940	4930	4940	4930	380
321	20241030	150200	394987620	4940	4935	4945	4930	737
322	20241030	150100	391348355	4940	4935	4940	4935	3
323	20241030	150000	391333545	4935	4935	4935	4935	38
324	20241030	145900	391146015	4950	4950	4950	4950	0
325	20241030	145800	391146015	4950	4950	4950	4935	39
326	20241030	145700	390953520	4935	4935	4950	4935	75
327	20241030	145600	390582915	4955	4955	4955	4940	764
328	20241030	145500	386808665	4940	4940	4940	4940	938
329	20241030	145400	382174945	4940	4940	4940	4940	2
330	20241030	145300	382165065	4955	4940	4955	4940	39
331	20241030	145200	381972390	4955	4955	4955	4955	0
332	20241030	145100	381972390	4955	4935	4955	4935	39
333	20241030	145000	381779905	4940	4955	4955	4940	2
334	20241030	144900	381770010	4935	4955	4955	4935	74
335	20241030	144800	381404040	4955	4935	4955	4935	42
336	20241030	144700	381196710	4935	4935	4935	4935	2
337	20241030	144600	381186840	4955	4955	4955	4935	375
338	20241030	144500	379329435	4955	4955	4955	4955	0
339	20241030	144400	379329435	4955	4930	4955	4930	40
340	20241030	144300	379132210	4950	4930	4950	4930	3
341	20241030	144200	379117400	4960	4930	4960	4930	50
342	20241030	144100	378870600	4930	4930	4930	4930	0
343	20241030	144000	378870600	4930	4930	4955	4930	39
344	20241030	143900	378678305	4955	4925	4955	4925	37
345	20241030	143800	378496050	4930	4930	4930	4930	0
346	20241030	143700	378496050	4930	4930	4930	4930	198
347	20241030	143600	377519910	4930	4930	4930	4930	1
348	20241030	143500	377514980	4930	4955	4965	4930	597
349	20241030	143400	374555045	4955	4955	4955	4955	280
350	20241030	143300	373167645	4955	4945	4955	4925	3766
351	20241030	143200	354526810	4920	4940	4945	4920	109
352	20241030	143100	353987860	4920	4920	4920	4920	40
353	20241030	143000	353791060	4915	4915	4915	4915	36
354	20241030	142900	353614120	4915	4915	4915	4915	1
355	20241030	142800	353609205	4910	4940	4940	4910	175
356	20241030	142700	352746105	4905	4915	4915	4905	6260
357	20241030	142600	322020765	4910	4915	4935	4905	2416
358	20241030	142500	310154795	4915	4915	4950	4915	103
359	20241030	142400	309648515	4915	4950	4950	4910	8563
360	20241030	142300	267503825	4950	4950	4950	4950	0
361	20241030	142200	267503825	4950	4950	4950	4950	40
362	20241030	142100	267305825	4950	4950	4950	4950	38
363	20241030	142000	267117725	4950	4950	4950	4950	0
364	20241030	141900	267117725	4950	4955	4955	4950	1035
365	20241030	141800	261992210	4955	4960	4960	4955	1067
366	20241030	141700	256699900	4960	4960	4960	4960	238
367	20241030	141600	255519420	4955	4960	4960	4955	2207
368	20241030	141500	244572710	4960	4960	4960	4960	39
369	20241030	141400	244379270	4965	4965	4965	4965	1
370	20241030	141300	244374305	4965	4965	4965	4965	15
371	20241030	141200	244299830	4960	4960	4960	4960	38
372	20241030	141100	244111350	4960	4960	4960	4960	2
373	20241030	141000	244101430	4960	4960	4960	4960	35
374	20241030	140900	243927830	4970	4970	4970	4970	0
375	20241030	140800	243927830	4970	4960	4970	4960	45
376	20241030	140700	243704580	4960	4960	4960	4960	0
377	20241030	140600	243704580	4960	4960	4960	4960	39
378	20241030	140500	243511140	4960	4960	4960	4960	36
379	20241030	140400	243332580	4960	4960	4960	4960	2
380	20241030	140300	243322660	4960	4960	4960	4960	39
381	20241030	140200	243129220	4960	4960	4960	4960	0
382	20241030	140100	243129220	4960	4960	4965	4960	64
383	20241030	140000	242811640	4965	4965	4965	4965	0
384	20241030	135900	242811640	4965	4965	4975	4965	9
385	20241030	135800	242766945	4960	4960	4960	4960	0
386	20241030	135700	242766945	4960	4970	4970	4960	1532
387	20241030	135600	235153325	4970	4980	4980	4970	364
388	20241030	135500	233342965	4975	4965	4975	4965	3528
389	20241030	135400	215809315	4960	4960	4960	4960	40
390	20241030	135300	215610915	4960	4960	4960	4960	0
391	20241030	135200	215610915	4960	4955	4960	4955	61
392	20241030	135100	215308555	4960	4960	4960	4960	43
393	20241030	135000	215095275	4955	4955	4955	4955	38
394	20241030	134900	214906985	4955	4955	4955	4955	67
395	20241030	134800	214575000	4955	4955	4955	4955	36
396	20241030	134700	214396620	4955	4965	4965	4955	131
397	20241030	134600	213746645	4955	4955	4955	4955	0
398	20241030	134500	213746645	4955	4955	4955	4955	38
399	20241030	134400	213558355	4955	4955	4955	4955	0
400	20241030	134300	213558355	4955	4955	4955	4955	38
401	20241030	134200	213370065	4965	4965	4965	4965	0
402	20241030	134100	213370065	4965	4955	4965	4955	523
403	20241030	134000	210773760	4955	4955	4955	4955	1
404	20241030	133900	210768805	4955	4955	4965	4955	42
405	20241030	133800	210560625	4955	4955	4955	4955	38
406	20241030	133700	210372335	4955	4955	4955	4955	1
407	20241030	133600	210367380	4955	4955	4955	4955	40
408	20241030	133500	210169180	4950	4950	4950	4950	0
409	20241030	133400	210169180	4950	4950	4950	4950	38
410	20241030	133300	209981080	4950	4950	4950	4950	1
411	20241030	133200	209976130	4950	4950	4950	4950	35
412	20241030	133100	209802880	4950	4955	4960	4950	301
413	20241030	133000	208310490	4950	4950	4950	4950	37
414	20241030	132900	208127340	4950	4955	4960	4950	109
415	20241030	132800	207587285	4960	4955	4960	4955	828
416	20241030	132700	203484475	4955	4975	4975	4950	7428
417	20241030	132600	166642355	4980	4980	4980	4980	2262
418	20241030	132500	155377595	4980	4990	4990	4980	40
419	20241030	132400	155178385	4985	4985	4985	4985	947
420	20241030	132300	150457590	4990	4990	4990	4990	38
421	20241030	132200	150267970	4990	4990	4990	4990	2
422	20241030	132100	150257990	4985	4985	4985	4985	37
423	20241030	132000	150073545	4985	4985	4985	4985	38
424	20241030	131900	149884115	4985	4985	4985	4985	1
425	20241030	131800	149879130	4985	4985	4985	4985	35
426	20241030	131700	149704655	4985	4985	4985	4985	0
427	20241030	131600	149704655	4985	4985	4985	4985	77
428	20241030	131500	149320810	4985	4985	4985	4985	2
429	20241030	131400	149310840	4985	4985	4985	4985	80
430	20241030	131300	148912040	4985	4985	4985	4985	403
431	20241030	131200	146903085	4985	5000	5000	4985	56
432	20241030	131100	146623700	4985	4995	4995	4985	3351
433	20241030	131000	129906130	4995	4995	4995	4995	0
434	20241030	130900	129906130	4995	4995	4995	4995	25
435	20241030	130800	129781255	4995	5000	5000	4995	259
436	20241030	130700	128486260	4995	5000	5000	4995	3
437	20241030	130600	128471265	4995	4995	4995	4995	0
438	20241030	130500	128471265	4995	5000	5000	4995	27
439	20241030	130400	128336380	4995	4995	4995	4995	34
440	20241030	130300	128166550	5000	5000	5000	5000	0
441	20241030	130200	128166550	5000	5000	5000	4995	197
442	20241030	130100	127181555	5000	5000	5000	5000	2
443	20241030	130000	127171555	5000	5000	5000	5000	35
444	20241030	125900	126996555	5000	5000	5000	5000	0
445	20241030	125800	126996555	5000	5000	5000	5000	36
446	20241030	125700	126816555	5000	5000	5000	5000	0
447	20241030	125600	126816555	5000	5000	5000	5000	538
448	20241030	125500	124126555	5000	5000	5000	5000	34
449	20241030	125400	123956555	5000	5000	5000	5000	2
450	20241030	125300	123946555	5000	5000	5000	5000	34
451	20241030	125200	123776555	5010	5010	5010	5010	0
452	20241030	125100	123776555	5010	5000	5010	5000	99
453	20241030	125000	123281005	5000	5000	5000	5000	0
454	20241030	124900	123281005	5000	5000	5000	5000	42
455	20241030	124800	123071005	5000	5010	5010	5000	2534
456	20241030	124700	110394575	5010	5010	5010	5010	0
457	20241030	124600	110394575	5010	5010	5010	5010	8
458	20241030	124500	110354495	5010	5010	5010	5010	0
459	20241030	124400	110354495	5010	5010	5010	5010	56
460	20241030	124300	110073935	5020	5010	5020	5010	105
461	20241030	124200	109546885	5010	5010	5010	5010	32
462	20241030	124100	109386565	5010	5010	5010	5010	324
463	20241030	124000	107763325	5010	5020	5020	5010	9
464	20241030	123900	107718155	5000	5000	5000	5000	0
465	20241030	123800	107718155	5000	5000	5000	5000	0
466	20241030	123700	107718155	5000	5000	5000	5000	0
467	20241030	123600	107718155	5000	5000	5000	5000	0
468	20241030	123500	107718155	5000	5000	5000	5000	0
469	20241030	123400	107718155	5000	5000	5000	5000	0
470	20241030	123300	107718155	5000	5000	5000	5000	0
471	20241030	123200	107718155	5000	5000	5000	5000	0
472	20241030	123100	107718155	5000	5000	5000	5000	0
473	20241030	123000	107718155	5000	5000	5000	5000	0
474	20241030	122900	107718155	5000	5020	5020	5000	5
475	20241030	122800	107693075	5000	5000	5000	5000	0
476	20241030	122700	107693075	5000	5000	5000	5000	0
477	20241030	122600	107693075	5000	5000	5000	5000	0
478	20241030	122500	107693075	5000	5000	5000	5000	0
479	20241030	122400	107693075	5000	5000	5000	5000	0
480	20241030	122300	107693075	5000	5000	5000	5000	0
481	20241030	122200	107693075	5000	5000	5000	5000	7
482	20241030	122100	107658075	5000	5000	5000	5000	0
483	20241030	122000	107658075	5000	5000	5010	5000	70
484	20241030	121900	107307795	5000	5010	5010	5000	5
485	20241030	121800	107282785	5000	5000	5000	5000	0
486	20241030	121700	107282785	5000	5000	5000	5000	34
487	20241030	121600	107112785	5000	5010	5010	5000	762
488	20241030	121500	103295175	5010	5010	5010	5010	2
489	20241030	121400	103285155	5020	5020	5020	5020	0
490	20241030	121300	103285155	5020	5020	5020	5020	1
491	20241030	121200	103280135	5000	5000	5000	5000	0
492	20241030	121100	103280135	5000	5000	5000	5000	4
493	20241030	121000	103260135	5000	5000	5000	5000	23
494	20241030	120900	103145135	5000	5000	5000	5000	1
495	20241030	120800	103140135	5010	5010	5010	5010	224
496	20241030	120700	102017895	5010	5010	5010	5010	0
497	20241030	120600	102017895	5010	5010	5010	5010	0
498	20241030	120500	102017895	5010	5010	5010	5010	1
499	20241030	120400	102012885	5020	5020	5020	5020	10
500	20241030	120300	101962685	5020	5020	5020	5020	0
501	20241030	120200	101962685	5020	5020	5020	5020	0
502	20241030	120100	101962685	5020	5020	5020	5020	0
503	20241030	120000	101962685	5020	5020	5020	5020	1
504	20241030	115900	101957665	5020	5020	5020	5020	0
505	20241030	115800	101957665	5020	5020	5020	5020	0
506	20241030	115700	101957665	5020	5020	5020	5020	0
507	20241030	115600	101957665	5020	5020	5020	5020	0
508	20241030	115500	101957665	5020	5020	5020	5020	0
509	20241030	115400	101957665	5020	5020	5020	5020	4
510	20241030	115300	101937585	5010	5010	5010	5010	0
511	20241030	115200	101937585	5010	5010	5010	5010	2
512	20241030	115100	101927565	5010	5010	5010	5010	29
513	20241030	115000	101782275	5010	5010	5010	5010	0
514	20241030	114900	101782275	5010	5010	5010	5010	0
515	20241030	114800	101782275	5010	5010	5010	5010	0
516	20241030	114700	101782275	5010	5010	5010	5010	0
517	20241030	114600	101782275	5010	5010	5010	5010	0
518	20241030	114500	101782275	5010	5010	5010	5010	0
519	20241030	114400	101782275	5010	5010	5010	5010	0
520	20241030	114300	101782275	5010	5010	5010	5010	1
521	20241030	114200	101777265	5030	5030	5030	5030	0
522	20241030	114100	101777265	5030	5010	5030	5010	10
523	20241030	114000	101727085	5010	5010	5010	5010	50
524	20241030	113900	101476585	5010	5010	5010	5010	14
525	20241030	113800	101406445	5010	5010	5010	5010	0
526	20241030	113700	101406445	5010	5010	5020	5010	49
527	20241030	113600	101160705	5020	5010	5020	5010	45
528	20241030	113500	100935055	5010	5010	5010	5010	0
529	20241030	113400	100935055	5010	5010	5010	5010	178
530	20241030	113300	100043275	5010	5010	5010	5010	0
531	20241030	113200	100043275	5010	5010	5010	5010	53
532	20241030	113100	99777745	5010	5010	5010	5010	0
533	20241030	113000	99777745	5010	5010	5010	5010	26
534	20241030	112900	99647485	5010	5010	5010	5010	0
535	20241030	112800	99647485	5010	5010	5010	5010	24
536	20241030	112700	99527245	5010	5010	5010	5010	33
537	20241030	112600	99361915	5010	5010	5010	5010	0
538	20241030	112500	99361915	5010	5010	5010	5010	69
539	20241030	112400	99016225	5020	5020	5020	5020	1810
540	20241030	112300	89930025	5020	5020	5020	5020	4
541	20241030	112200	89909945	5020	5020	5020	5020	0
542	20241030	112100	89909945	5020	5040	5040	5020	134
543	20241030	112000	89236525	5040	5040	5040	5040	201
544	20241030	111900	88223485	5030	5030	5030	5030	6
545	20241030	111800	88193305	5030	5020	5030	5020	57
546	20241030	111700	87906665	5020	5020	5020	5020	0
547	20241030	111600	87906665	5020	5020	5020	5020	22
548	20241030	111500	87796225	5020	5020	5020	5020	0
549	20241030	111400	87796225	5020	5020	5020	5020	23
550	20241030	111300	87680765	5020	5020	5020	5020	2
551	20241030	111200	87670725	5020	5040	5040	5020	56
552	20241030	111100	87389005	5030	5030	5030	5030	54
553	20241030	111000	87117385	5030	5030	5030	5030	26
554	20241030	110900	86986605	5020	5020	5020	5020	25
555	20241030	110800	86861105	5020	5020	5020	5020	0
556	20241030	110700	86861105	5020	5020	5020	5020	25
557	20241030	110600	86735605	5020	5020	5020	5020	1
558	20241030	110500	86730585	5030	5020	5030	5020	65
559	20241030	110400	86404105	5020	5020	5020	5020	178
560	20241030	110300	85510545	5020	5020	5020	5020	25
561	20241030	110200	85385045	5020	5020	5020	5020	3
562	20241030	110100	85369985	5020	5020	5020	5020	23
563	20241030	110000	85254525	5020	5020	5020	5020	77
564	20241030	105900	84867985	5010	5010	5010	5010	1
565	20241030	105800	84862975	5010	5010	5010	5010	23
566	20241030	105700	84747745	5020	5020	5020	5020	894
567	20241030	105600	80259865	5020	5020	5020	5020	47
568	20241030	105500	80023925	5020	5020	5020	5020	1
569	20241030	105400	80018905	5020	5020	5020	5020	25
570	20241030	105300	79893405	5020	5020	5020	5020	26
571	20241030	105200	79762885	5020	5020	5020	5020	1
572	20241030	105100	79757865	5020	5020	5020	5020	26
573	20241030	105000	79627345	5020	5020	5020	5020	0
574	20241030	104900	79627345	5020	5020	5020	5020	25
575	20241030	104800	79501845	5020	5020	5020	5020	1
576	20241030	104700	79496825	5020	5020	5020	5020	26
577	20241030	104600	79366305	5020	5020	5020	5020	0
578	20241030	104500	79366305	5020	5030	5030	5020	54
579	20241030	104400	79094935	5030	5030	5030	5030	50
580	20241030	104300	78843435	5030	5030	5030	5030	0
581	20241030	104200	78843435	5030	5030	5030	5030	25
582	20241030	104100	78717685	5030	5030	5030	5030	1
583	20241030	104000	78712655	5020	5020	5020	5020	27
584	20241030	103900	78577115	5020	5020	5020	5020	101
585	20241030	103800	78070095	5020	5020	5020	5020	26
586	20241030	103700	77939575	5030	5030	5030	5030	0
587	20241030	103600	77939575	5030	5030	5030	5030	25
588	20241030	103500	77813825	5030	5030	5030	5030	25
589	20241030	103400	77688075	5030	5050	5050	5030	20
590	20241030	103300	77587095	5050	5030	5050	5030	26
591	20241030	103200	77456295	5050	5040	5050	5040	23
592	20241030	103100	77340365	5030	5030	5030	5030	28
593	20241030	103000	77199525	5030	5030	5030	5030	0
594	20241030	102900	77199525	5030	5030	5040	5030	77
595	20241030	102800	76811705	5040	5040	5040	5030	47
596	20241030	102700	76575275	5030	5030	5030	5030	26
597	20241030	102600	76444495	5030	5030	5030	5030	25
598	20241030	102500	76318745	5040	5030	5040	5030	277
599	20241030	102400	74923665	5020	5020	5020	5020	27
600	20241030	102300	74788125	5020	5020	5020	5020	0
601	20241030	102200	74788125	5020	5020	5020	5020	25
602	20241030	102100	74662625	5030	5030	5030	5030	10
603	20241030	102000	74612325	5020	5020	5020	5020	66
604	20241030	101900	74281005	5020	5020	5020	5020	0
605	20241030	101800	74281005	5020	5020	5020	5020	24
606	20241030	101700	74160525	5020	5010	5020	5010	38
607	20241030	101600	73970045	5010	5010	5010	5010	0
608	20241030	101500	73970045	5010	5010	5010	5010	26
609	20241030	101400	73839785	5010	5010	5010	5010	1
610	20241030	101300	73834775	4995	4995	4995	4995	25
611	20241030	101200	73709900	4995	4995	4995	4995	0
612	20241030	101100	73709900	4995	5010	5010	4995	31
613	20241030	101000	73554980	4990	4990	4990	4990	1
614	20241030	100900	73549990	4990	5010	5010	4990	141
615	20241030	100800	72844080	5010	5020	5020	4990	2836
616	20241030	100700	58669995	5010	5010	5010	5010	0
617	20241030	100600	58669995	5010	5010	5010	5010	790
618	20241030	100500	54712095	5020	5030	5030	5020	139
619	20241030	100400	54014305	5010	5010	5010	5010	26
620	20241030	100300	53884045	5010	5040	5040	5010	787
621	20241030	100200	49933295	5020	5040	5040	5020	63
622	20241030	100100	49616275	5020	5020	5020	5020	2
623	20241030	100000	49606235	5020	5040	5040	5020	25
624	20241030	095900	49480715	5020	5020	5020	5020	26
625	20241030	095800	49350195	5020	5020	5020	5020	0
626	20241030	095700	49350195	5020	5020	5020	5020	25
627	20241030	095600	49224695	5050	5020	5050	5020	4
628	20241030	095500	49204525	5020	5020	5020	5020	26
629	20241030	095400	49074005	5050	5050	5050	5050	1
630	20241030	095300	49068955	5020	5020	5020	5020	25
631	20241030	095200	48943455	5020	5020	5050	5020	28
632	20241030	095100	48802865	5040	5040	5040	5040	1021
633	20241030	095000	43657025	5050	5050	5050	5020	27
634	20241030	094900	43521395	5020	5020	5020	5020	1
635	20241030	094800	43516375	5050	5020	5050	5020	30
636	20241030	094700	43365715	5050	5050	5050	5020	102
637	20241030	094600	42853615	5020	5020	5020	5020	25
638	20241030	094500	42728115	5020	5020	5020	5020	1
639	20241030	094400	42723095	5020	5020	5020	5020	24
640	20241030	094300	42602615	5050	5020	5050	5020	28
641	20241030	094200	42462025	5050	5020	5050	5020	2
642	20241030	094100	42451955	5050	5020	5050	5020	34
643	20241030	094000	42281135	5040	5040	5040	5040	87
644	20241030	093900	41842655	5040	5030	5040	5020	184
645	20241030	093800	40917215	5030	5030	5050	5030	22
646	20241030	093700	40806535	5030	5030	5030	5030	27
647	20241030	093600	40670725	5040	5040	5040	5040	32
648	20241030	093500	40509445	5020	5020	5020	5020	25
649	20241030	093400	40383945	5020	5020	5020	5020	26
650	20241030	093300	40253425	5020	5030	5040	5020	714
651	20241030	093200	36654945	5020	5010	5020	5010	108
652	20241030	093100	36113045	5010	5010	5010	5010	1
653	20241030	093000	36108035	5030	5030	5030	5010	27
654	20241030	092900	35972705	5010	5010	5010	5010	0
655	20241030	092800	35972705	5010	5010	5010	5010	27
656	20241030	092700	35837435	5010	5010	5010	5010	0
657	20241030	092600	35837435	5010	5010	5010	5010	26
658	20241030	092500	35707175	5010	5010	5010	5010	25
659	20241030	092400	35581925	5010	5010	5010	5010	41
660	20241030	092300	35376515	5010	5040	5040	5010	48
661	20241030	092200	35135345	5040	5040	5040	5040	24
662	20241030	092100	35014385	5010	5010	5010	5010	28
663	20241030	092000	34874105	5040	5040	5040	5040	1
664	20241030	091900	34869065	5010	5030	5030	5010	111
665	20241030	091800	34311175	5030	5030	5030	5030	1
666	20241030	091700	34306145	5010	5010	5010	5010	32
667	20241030	091600	34145825	5030	5030	5030	5030	20
668	20241030	091500	34045225	5010	5010	5010	5010	4
669	20241030	091400	34025185	5050	5020	5050	5020	1176
670	20241030	091300	28121635	5050	5020	5060	5020	62
671	20241030	091200	27808585	5060	5050	5060	5020	1748
672	20241030	091100	18981305	5050	5050	5050	5050	0
673	20241030	091000	18981305	5050	5050	5050	5010	874
674	20241030	090900	14567645	5050	5010	5050	5010	303
675	20241030	090800	13043575	5020	5010	5020	5010	116
676	20241030	090700	12462265	5020	5020	5020	5020	50
677	20241030	090600	12211265	5020	4980	5020	4980	119
678	20241030	090500	11614235	4980	4985	4985	4980	415
679	20241030	090400	9546785	4980	4980	4980	4980	0
680	20241030	090300	9546785	4980	5010	5010	4980	162
681	20241030	090200	8738165	4980	4980	4980	4980	300
682	20241030	090100	7244165	4980	5040	5040	4980	447
683	20241030	090000	5006190	5000	5070	5070	5000	989