KissMeData/123890/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202300	188584370	2925	2925	2925	2925	1003
3	20241030	202200	188584370	2925	2925	2925	2925	0
4	20241030	202100	188584370	2925	2925	2925	2925	0
5	20241030	202000	188584370	2925	2925	2925	2925	0
6	20241030	201900	188584370	2925	2925	2925	2925	0
7	20241030	201800	188584370	2925	2925	2925	2925	0
8	20241030	201700	188584370	2925	2925	2925	2925	0
9	20241030	201600	188584370	2925	2925	2925	2925	0
10	20241030	201500	188584370	2925	2925	2925	2925	0
11	20241030	201400	188584370	2925	2925	2925	2925	0
12	20241030	201300	188584370	2925	2925	2925	2925	0
13	20241030	201200	188584370	2925	2925	2925	2925	0
14	20241030	201100	188584370	2925	2925	2925	2925	0
15	20241030	201000	188584370	2925	2925	2925	2925	0
16	20241030	200900	188584370	2925	2925	2925	2925	0
17	20241030	200800	188584370	2925	2925	2925	2925	0
18	20241030	200700	188584370	2925	2925	2925	2925	0
19	20241030	200600	188584370	2925	2925	2925	2925	0
20	20241030	200500	188584370	2925	2925	2925	2925	0
21	20241030	200400	188584370	2925	2925	2925	2925	0
22	20241030	200300	188584370	2925	2925	2925	2925	0
23	20241030	200200	188584370	2925	2925	2925	2925	0
24	20241030	200100	188584370	2925	2925	2925	2925	0
25	20241030	200000	188584370	2925	2925	2925	2925	0
26	20241030	195900	188584370	2925	2925	2925	2925	0
27	20241030	195800	188584370	2925	2925	2925	2925	0
28	20241030	195700	188584370	2925	2925	2925	2925	0
29	20241030	195600	188584370	2925	2925	2925	2925	0
30	20241030	195500	188584370	2925	2925	2925	2925	0
31	20241030	195400	188584370	2925	2925	2925	2925	0
32	20241030	195300	188584370	2925	2925	2925	2925	1003
33	20241030	195200	188584370	2925	2925	2925	2925	0
34	20241030	195100	188584370	2925	2925	2925	2925	0
35	20241030	195000	188584370	2925	2925	2925	2925	0
36	20241030	194900	188584370	2925	2925	2925	2925	0
37	20241030	194800	188584370	2925	2925	2925	2925	0
38	20241030	194700	188584370	2925	2925	2925	2925	0
39	20241030	194600	188584370	2925	2925	2925	2925	0
40	20241030	194500	188584370	2925	2925	2925	2925	0
41	20241030	194400	188584370	2925	2925	2925	2925	0
42	20241030	194300	188584370	2925	2925	2925	2925	0
43	20241030	194200	188584370	2925	2925	2925	2925	0
44	20241030	194100	188584370	2925	2925	2925	2925	0
45	20241030	194000	188584370	2925	2925	2925	2925	0
46	20241030	193900	188584370	2925	2925	2925	2925	0
47	20241030	193800	188584370	2925	2925	2925	2925	0
48	20241030	193700	188584370	2925	2925	2925	2925	0
49	20241030	193600	188584370	2925	2925	2925	2925	0
50	20241030	193500	188584370	2925	2925	2925	2925	0
51	20241030	193400	188584370	2925	2925	2925	2925	0
52	20241030	193300	188584370	2925	2925	2925	2925	0
53	20241030	193200	188584370	2925	2925	2925	2925	0
54	20241030	193100	188584370	2925	2925	2925	2925	0
55	20241030	193000	188584370	2925	2925	2925	2925	0
56	20241030	192900	188584370	2925	2925	2925	2925	0
57	20241030	192800	188584370	2925	2925	2925	2925	0
58	20241030	192700	188584370	2925	2925	2925	2925	0
59	20241030	192600	188584370	2925	2925	2925	2925	0
60	20241030	192500	188584370	2925	2925	2925	2925	0
61	20241030	192400	188584370	2925	2925	2925	2925	0
62	20241030	192300	188584370	2925	2925	2925	2925	1003
63	20241030	192200	188584370	2925	2925	2925	2925	0
64	20241030	192100	188584370	2925	2925	2925	2925	0
65	20241030	192000	188584370	2925	2925	2925	2925	0
66	20241030	191900	188584370	2925	2925	2925	2925	0
67	20241030	191800	188584370	2925	2925	2925	2925	0
68	20241030	191700	188584370	2925	2925	2925	2925	0
69	20241030	191600	188584370	2925	2925	2925	2925	0
70	20241030	191500	188584370	2925	2925	2925	2925	0
71	20241030	191400	188584370	2925	2925	2925	2925	0
72	20241030	191300	188584370	2925	2925	2925	2925	0
73	20241030	191200	188584370	2925	2925	2925	2925	0
74	20241030	191100	188584370	2925	2925	2925	2925	0
75	20241030	191000	188584370	2925	2925	2925	2925	0
76	20241030	190900	188584370	2925	2925	2925	2925	0
77	20241030	190800	188584370	2925	2925	2925	2925	0
78	20241030	190700	188584370	2925	2925	2925	2925	0
79	20241030	190600	188584370	2925	2925	2925	2925	0
80	20241030	190500	188584370	2925	2925	2925	2925	0
81	20241030	190400	188584370	2925	2925	2925	2925	0
82	20241030	190300	188584370	2925	2925	2925	2925	0
83	20241030	190200	188584370	2925	2925	2925	2925	0
84	20241030	190100	188584370	2925	2925	2925	2925	0
85	20241030	190000	188584370	2925	2925	2925	2925	0
86	20241030	185900	188584370	2925	2925	2925	2925	0
87	20241030	185800	188584370	2925	2925	2925	2925	0
88	20241030	185700	188584370	2925	2925	2925	2925	0
89	20241030	185600	188584370	2925	2925	2925	2925	0
90	20241030	185500	188584370	2925	2925	2925	2925	0
91	20241030	185400	188584370	2925	2925	2925	2925	0
92	20241030	185300	188584370	2925	2925	2925	2925	1003
93	20241030	185200	188584370	2925	2925	2925	2925	0
94	20241030	185100	188584370	2925	2925	2925	2925	0
95	20241030	185000	188584370	2925	2925	2925	2925	0
96	20241030	184900	188584370	2925	2925	2925	2925	0
97	20241030	184800	188584370	2925	2925	2925	2925	0
98	20241030	184700	188584370	2925	2925	2925	2925	0
99	20241030	184600	188584370	2925	2925	2925	2925	0
100	20241030	184500	188584370	2925	2925	2925	2925	0
101	20241030	184400	188584370	2925	2925	2925	2925	0
102	20241030	184300	188584370	2925	2925	2925	2925	0
103	20241030	184200	188584370	2925	2925	2925	2925	0
104	20241030	184100	188584370	2925	2925	2925	2925	0
105	20241030	184000	188584370	2925	2925	2925	2925	0
106	20241030	183900	188584370	2925	2925	2925	2925	0
107	20241030	183800	188584370	2925	2925	2925	2925	0
108	20241030	183700	188584370	2925	2925	2925	2925	0
109	20241030	183600	188584370	2925	2925	2925	2925	0
110	20241030	183500	188584370	2925	2925	2925	2925	0
111	20241030	183400	188584370	2925	2925	2925	2925	0
112	20241030	183300	188584370	2925	2925	2925	2925	0
113	20241030	183200	188584370	2925	2925	2925	2925	0
114	20241030	183100	188584370	2925	2925	2925	2925	0
115	20241030	183000	188584370	2925	2925	2925	2925	0
116	20241030	182900	188584370	2925	2925	2925	2925	0
117	20241030	182800	188584370	2925	2925	2925	2925	0
118	20241030	182700	188584370	2925	2925	2925	2925	0
119	20241030	182600	188584370	2925	2925	2925	2925	0
120	20241030	182500	188584370	2925	2925	2925	2925	0
121	20241030	182400	188584370	2925	2925	2925	2925	0
122	20241030	182300	188584370	2925	2925	2925	2925	1003
123	20241030	182200	188584370	2925	2925	2925	2925	0
124	20241030	182100	188584370	2925	2925	2925	2925	0
125	20241030	182000	188584370	2925	2925	2925	2925	0
126	20241030	181900	188584370	2925	2925	2925	2925	0
127	20241030	181800	188584370	2925	2925	2925	2925	0
128	20241030	181700	188584370	2925	2925	2925	2925	0
129	20241030	181600	188584370	2925	2925	2925	2925	0
130	20241030	181500	188584370	2925	2925	2925	2925	0
131	20241030	181400	188584370	2925	2925	2925	2925	0
132	20241030	181300	188584370	2925	2925	2925	2925	0
133	20241030	181200	188584370	2925	2925	2925	2925	0
134	20241030	181100	188584370	2925	2925	2925	2925	0
135	20241030	181000	188584370	2925	2925	2925	2925	0
136	20241030	180900	188584370	2925	2925	2925	2925	0
137	20241030	180800	188584370	2925	2925	2925	2925	0
138	20241030	180700	188584370	2925	2925	2925	2925	0
139	20241030	180600	188584370	2925	2925	2925	2925	0
140	20241030	180500	188584370	2925	2925	2925	2925	0
141	20241030	180400	188584370	2925	2925	2925	2925	0
142	20241030	180300	188584370	2925	2925	2925	2925	0
143	20241030	180200	188584370	2925	2925	2925	2925	0
144	20241030	180100	188584370	2925	2925	2925	2925	0
145	20241030	180000	188584370	2925	2925	2925	2925	0
146	20241030	175900	188584370	2925	2925	2925	2925	0
147	20241030	175800	188584370	2925	2925	2925	2925	0
148	20241030	175700	188584370	2925	2925	2925	2925	0
149	20241030	175600	188584370	2925	2925	2925	2925	0
150	20241030	175500	188584370	2925	2925	2925	2925	0
151	20241030	175400	188584370	2925	2925	2925	2925	0
152	20241030	175300	188584370	2925	2925	2925	2925	1003
153	20241030	175200	188584370	2925	2925	2925	2925	0
154	20241030	175100	188584370	2925	2925	2925	2925	0
155	20241030	175000	188584370	2925	2925	2925	2925	0
156	20241030	174900	188584370	2925	2925	2925	2925	0
157	20241030	174800	188584370	2925	2925	2925	2925	0
158	20241030	174700	188584370	2925	2925	2925	2925	0
159	20241030	174600	188584370	2925	2925	2925	2925	0
160	20241030	174500	188584370	2925	2925	2925	2925	0
161	20241030	174400	188584370	2925	2925	2925	2925	0
162	20241030	174300	188584370	2925	2925	2925	2925	0
163	20241030	174200	188584370	2925	2925	2925	2925	0
164	20241030	174100	188584370	2925	2925	2925	2925	0
165	20241030	174000	188584370	2925	2925	2925	2925	0
166	20241030	173900	188584370	2925	2925	2925	2925	0
167	20241030	173800	188584370	2925	2925	2925	2925	0
168	20241030	173700	188584370	2925	2925	2925	2925	0
169	20241030	173600	188584370	2925	2925	2925	2925	0
170	20241030	173500	188584370	2925	2925	2925	2925	0
171	20241030	173400	188584370	2925	2925	2925	2925	0
172	20241030	173300	188584370	2925	2925	2925	2925	0
173	20241030	173200	188584370	2925	2925	2925	2925	0
174	20241030	173100	188584370	2925	2925	2925	2925	0
175	20241030	173000	188584370	2925	2925	2925	2925	0
176	20241030	172900	188584370	2925	2925	2925	2925	0
177	20241030	172800	188584370	2925	2925	2925	2925	0
178	20241030	172700	188584370	2925	2925	2925	2925	0
179	20241030	172600	188584370	2925	2925	2925	2925	0
180	20241030	172500	188584370	2925	2925	2925	2925	0
181	20241030	172400	188584370	2925	2925	2925	2925	0
182	20241030	172300	188584370	2925	2925	2925	2925	1003
183	20241030	172200	188584370	2925	2925	2925	2925	0
184	20241030	172100	188584370	2925	2925	2925	2925	0
185	20241030	172000	188584370	2925	2925	2925	2925	0
186	20241030	171900	188584370	2925	2925	2925	2925	0
187	20241030	171800	188584370	2925	2925	2925	2925	0
188	20241030	171700	188584370	2925	2925	2925	2925	0
189	20241030	171600	188584370	2925	2925	2925	2925	0
190	20241030	171500	188584370	2925	2925	2925	2925	0
191	20241030	171400	188584370	2925	2925	2925	2925	0
192	20241030	171300	188584370	2925	2925	2925	2925	0
193	20241030	171200	188584370	2925	2925	2925	2925	0
194	20241030	171100	188584370	2925	2925	2925	2925	0
195	20241030	171000	188584370	2925	2925	2925	2925	0
196	20241030	170900	188584370	2925	2925	2925	2925	0
197	20241030	170800	188584370	2925	2925	2925	2925	0
198	20241030	170700	188584370	2925	2925	2925	2925	0
199	20241030	170600	188584370	2925	2925	2925	2925	0
200	20241030	170500	188584370	2925	2925	2925	2925	0
201	20241030	170400	188584370	2925	2925	2925	2925	0
202	20241030	170300	188584370	2925	2925	2925	2925	0
203	20241030	170200	188584370	2925	2925	2925	2925	0
204	20241030	170100	188584370	2925	2925	2925	2925	0
205	20241030	170000	188584370	2925	2925	2925	2925	0
206	20241030	165900	188584370	2925	2925	2925	2925	0
207	20241030	165800	188584370	2925	2925	2925	2925	0
208	20241030	165700	188584370	2925	2925	2925	2925	0
209	20241030	165600	188584370	2925	2925	2925	2925	0
210	20241030	165500	188584370	2925	2925	2925	2925	0
211	20241030	165400	188584370	2925	2925	2925	2925	0
212	20241030	165300	188584370	2925	2925	2925	2925	1003
213	20241030	165200	188584370	2925	2925	2925	2925	0
214	20241030	165100	188584370	2925	2925	2925	2925	0
215	20241030	165000	188584370	2925	2925	2925	2925	0
216	20241030	164900	188584370	2925	2925	2925	2925	0
217	20241030	164800	188584370	2925	2925	2925	2925	0
218	20241030	164700	188584370	2925	2925	2925	2925	0
219	20241030	164600	188584370	2925	2925	2925	2925	0
220	20241030	164500	188584370	2925	2925	2925	2925	0
221	20241030	164400	188584370	2925	2925	2925	2925	0
222	20241030	164300	188584370	2925	2925	2925	2925	0
223	20241030	164200	188584370	2925	2925	2925	2925	0
224	20241030	164100	188584370	2925	2925	2925	2925	0
225	20241030	164000	188584370	2925	2925	2925	2925	0
226	20241030	163900	188584370	2925	2925	2925	2925	0
227	20241030	163800	188584370	2925	2925	2925	2925	0
228	20241030	163700	188584370	2925	2925	2925	2925	0
229	20241030	163600	188584370	2925	2925	2925	2925	0
230	20241030	163500	188584370	2925	2925	2925	2925	0
231	20241030	163400	188584370	2925	2925	2925	2925	0
232	20241030	163300	188584370	2925	2925	2925	2925	0
233	20241030	163200	188584370	2925	2925	2925	2925	0
234	20241030	163100	188584370	2925	2925	2925	2925	0
235	20241030	163000	188584370	2925	2925	2925	2925	0
236	20241030	162900	188584370	2925	2925	2925	2925	0
237	20241030	162800	188584370	2925	2925	2925	2925	0
238	20241030	162700	188584370	2925	2925	2925	2925	0
239	20241030	162600	188584370	2925	2925	2925	2925	0
240	20241030	162500	188584370	2925	2925	2925	2925	0
241	20241030	162400	188584370	2925	2925	2925	2925	0
242	20241030	162300	188584370	2925	2925	2925	2925	1003
243	20241030	162200	188584370	2925	2925	2925	2925	0
244	20241030	162100	188584370	2925	2925	2925	2925	0
245	20241030	162000	188584370	2925	2925	2925	2925	0
246	20241030	161900	188584370	2925	2925	2925	2925	0
247	20241030	161800	188584370	2925	2925	2925	2925	0
248	20241030	161700	188584370	2925	2925	2925	2925	0
249	20241030	161600	188584370	2925	2925	2925	2925	0
250	20241030	161500	188584370	2925	2925	2925	2925	0
251	20241030	161400	188584370	2925	2925	2925	2925	0
252	20241030	161300	188584370	2925	2925	2925	2925	0
253	20241030	161200	188584370	2925	2925	2925	2925	0
254	20241030	161100	188584370	2925	2925	2925	2925	0
255	20241030	161000	188584370	2925	2925	2925	2925	0
256	20241030	160900	188584370	2925	2925	2925	2925	0
257	20241030	160800	188584370	2925	2925	2925	2925	0
258	20241030	160700	188584370	2925	2925	2925	2925	0
259	20241030	160600	188584370	2925	2925	2925	2925	0
260	20241030	160500	188584370	2925	2925	2925	2925	0
261	20241030	160400	188584370	2925	2925	2925	2925	0
262	20241030	160300	188584370	2925	2925	2925	2925	0
263	20241030	160200	188584370	2925	2925	2925	2925	0
264	20241030	160100	188584370	2925	2925	2925	2925	0
265	20241030	160000	188584370	2925	2925	2925	2925	0
266	20241030	155900	188584370	2925	2925	2925	2925	0
267	20241030	155800	188584370	2925	2925	2925	2925	0
268	20241030	155700	188584370	2925	2925	2925	2925	0
269	20241030	155600	188584370	2925	2925	2925	2925	0
270	20241030	155500	188584370	2925	2925	2925	2925	0
271	20241030	155400	188584370	2925	2925	2925	2925	0
272	20241030	155300	188584370	2925	2925	2925	2925	1003
273	20241030	155200	188584370	2925	2925	2925	2925	0
274	20241030	155100	188584370	2925	2925	2925	2925	0
275	20241030	155000	188584370	2925	2925	2925	2925	0
276	20241030	154900	188584370	2925	2925	2925	2925	0
277	20241030	154800	188584370	2925	2925	2925	2925	0
278	20241030	154700	188584370	2925	2925	2925	2925	0
279	20241030	154600	188584370	2925	2925	2925	2925	0
280	20241030	154500	188584370	2925	2925	2925	2925	0
281	20241030	154400	188584370	2925	2925	2925	2925	0
282	20241030	154300	188584370	2925	2925	2925	2925	0
283	20241030	154200	188584370	2925	2925	2925	2925	0
284	20241030	154100	188584370	2925	2925	2925	2925	0
285	20241030	154000	188584370	2925	2925	2925	2925	0
286	20241030	153900	188584370	2925	2925	2925	2925	0
287	20241030	153800	188584370	2925	2925	2925	2925	0
288	20241030	153700	188584370	2925	2925	2925	2925	0
289	20241030	153600	188584370	2925	2925	2925	2925	0
290	20241030	153500	188584370	2925	2925	2925	2925	0
291	20241030	153400	188584370	2925	2925	2925	2925	0
292	20241030	153300	188584370	2925	2925	2925	2925	0
293	20241030	153200	188584370	2925	2925	2925	2925	0
294	20241030	153100	188584370	2925	2925	2925	2925	0
295	20241030	153000	188584370	2925	2925	2925	2925	1003
296	20241030	152900	185650595	2925	2925	2925	2925	0
297	20241030	152800	185650595	2925	2925	2925	2925	0
298	20241030	152700	185650595	2925	2925	2925	2925	0
299	20241030	152600	185650595	2925	2925	2925	2925	0
300	20241030	152500	185650595	2925	2925	2925	2925	0
301	20241030	152400	185650595	2925	2925	2925	2925	0
302	20241030	152300	185650595	2925	2925	2925	2925	0
303	20241030	152200	185650595	2925	2925	2925	2925	0
304	20241030	152100	185650595	2925	2925	2925	2925	0
305	20241030	152000	185650595	2925	2925	2925	2925	0
306	20241030	151900	185650595	2925	2925	2925	2925	3
307	20241030	151800	185641820	2920	2920	2920	2920	6
308	20241030	151700	185624300	2920	2925	2925	2920	33
309	20241030	151600	185527935	2925	2925	2925	2925	0
310	20241030	151500	185527935	2925	2925	2925	2925	0
311	20241030	151400	185527935	2925	2925	2925	2925	0
312	20241030	151300	185527935	2925	2925	2925	2925	0
313	20241030	151200	185527935	2925	2925	2925	2925	0
314	20241030	151100	185527935	2925	2925	2925	2925	0
315	20241030	151000	185527935	2925	2925	2925	2925	0
316	20241030	150900	185527935	2925	2925	2925	2925	0
317	20241030	150800	185527935	2925	2925	2925	2925	0
318	20241030	150700	185527935	2925	2925	2925	2925	1
319	20241030	150600	185525010	2925	2925	2925	2925	0
320	20241030	150500	185525010	2925	2925	2925	2925	10
321	20241030	150400	185495760	2925	2925	2925	2925	0
322	20241030	150300	185495760	2925	2925	2925	2925	0
323	20241030	150200	185495760	2925	2925	2925	2925	173
324	20241030	150100	184989735	2925	2925	2925	2925	1
325	20241030	150000	184986810	2925	2925	2925	2925	82
326	20241030	145900	184746960	2925	2925	2925	2925	20
327	20241030	145800	184688460	2925	2925	2925	2925	0
328	20241030	145700	184688460	2925	2925	2925	2925	10
329	20241030	145600	184659210	2925	2925	2925	2925	20
330	20241030	145500	184600710	2925	2925	2925	2925	10
331	20241030	145400	184571460	2925	2925	2925	2920	1074
332	20241030	145300	181430375	2925	2925	2925	2925	11
333	20241030	145200	181398200	2925	2925	2925	2925	3
334	20241030	145100	181389425	2925	2925	2925	2925	0
335	20241030	145000	181389425	2925	2925	2925	2925	1
336	20241030	144900	181386500	2925	2925	2925	2925	0
337	20241030	144800	181386500	2925	2925	2925	2925	50
338	20241030	144700	181240250	2925	2925	2925	2925	101
339	20241030	144600	180944825	2925	2925	2925	2925	1
340	20241030	144500	180941900	2920	2925	2925	2920	412
341	20241030	144400	179737060	2925	2925	2925	2925	0
342	20241030	144300	179737060	2925	2925	2925	2925	25
343	20241030	144200	179663935	2925	2925	2925	2925	100
344	20241030	144100	179371435	2925	2925	2925	2925	0
345	20241030	144000	179371435	2925	2925	2925	2925	1
346	20241030	143900	179368510	2920	2920	2920	2920	0
347	20241030	143800	179368510	2920	2920	2920	2920	0
348	20241030	143700	179368510	2920	2915	2920	2915	850
349	20241030	143600	176886660	2915	2915	2915	2915	3
350	20241030	143500	176877915	2920	2920	2920	2920	50
351	20241030	143400	176731915	2920	2920	2920	2920	501
352	20241030	143300	175268995	2920	2920	2920	2920	0
353	20241030	143200	175268995	2920	2920	2920	2920	0
354	20241030	143100	175268995	2920	2920	2920	2920	91
355	20241030	143000	175003275	2920	2920	2920	2920	200
356	20241030	142900	174419275	2920	2915	2920	2915	92
357	20241030	142800	174150750	2920	2920	2920	2920	300
358	20241030	142700	173274750	2920	2920	2920	2920	57
359	20241030	142600	173108310	2920	2920	2920	2920	512
360	20241030	142500	171613270	2920	2920	2920	2920	11
361	20241030	142400	171581150	2920	2920	2920	2920	10
362	20241030	142300	171551950	2920	2920	2920	2920	0
363	20241030	142200	171551950	2920	2920	2920	2920	156
364	20241030	142100	171096430	2920	2915	2920	2915	48
365	20241030	142000	170956505	2920	2920	2920	2920	0
366	20241030	141900	170956505	2920	2915	2920	2915	37
367	20241030	141800	170848635	2915	2920	2920	2915	1702
368	20241030	141700	165887280	2915	2920	2920	2915	36
369	20241030	141600	165782325	2915	2920	2920	2915	18806
370	20241030	141500	110928010	2925	2925	2925	2925	5
371	20241030	141400	110913385	2925	2925	2925	2925	0
372	20241030	141300	110913385	2925	2925	2925	2925	10
373	20241030	141200	110884135	2925	2925	2925	2925	0
374	20241030	141100	110884135	2925	2925	2925	2925	8
375	20241030	141000	110860735	2925	2925	2925	2925	4
376	20241030	140900	110849035	2925	2925	2925	2925	0
377	20241030	140800	110849035	2925	2925	2925	2925	5
378	20241030	140700	110834410	2925	2925	2925	2925	0
379	20241030	140600	110834410	2925	2925	2925	2925	4
380	20241030	140500	110822710	2925	2925	2925	2925	2
381	20241030	140400	110816860	2925	2925	2925	2925	26
382	20241030	140300	110740810	2925	2925	2925	2925	10
383	20241030	140200	110711560	2925	2925	2925	2925	16
384	20241030	140100	110664760	2925	2925	2925	2925	0
385	20241030	140000	110664760	2925	2925	2925	2925	9
386	20241030	135900	110638435	2920	2920	2920	2920	0
387	20241030	135800	110638435	2920	2920	2920	2920	0
388	20241030	135700	110638435	2920	2920	2920	2920	0
389	20241030	135600	110638435	2920	2920	2920	2920	0
390	20241030	135500	110638435	2920	2920	2920	2920	186
391	20241030	135400	110095315	2925	2925	2925	2925	1
392	20241030	135300	110092390	2925	2925	2925	2925	0
393	20241030	135200	110092390	2925	2925	2925	2925	1
394	20241030	135100	110089465	2925	2925	2925	2925	4
395	20241030	135000	110077765	2925	2925	2925	2925	0
396	20241030	134900	110077765	2925	2925	2925	2925	100
397	20241030	134800	109785265	2925	2925	2925	2925	0
398	20241030	134700	109785265	2925	2925	2925	2925	0
399	20241030	134600	109785265	2925	2925	2925	2925	108
400	20241030	134500	109469365	2925	2920	2925	2920	770
401	20241030	134400	107220960	2920	2920	2920	2920	0
402	20241030	134300	107220960	2920	2920	2920	2920	0
403	20241030	134200	107220960	2920	2925	2925	2920	350
404	20241030	134100	106197490	2925	2925	2925	2925	0
405	20241030	134000	106197490	2925	2925	2925	2925	9
406	20241030	133900	106171165	2925	2925	2925	2925	0
407	20241030	133800	106171165	2925	2925	2925	2925	1
408	20241030	133700	106168240	2920	2920	2920	2920	14
409	20241030	133600	106127360	2925	2925	2925	2925	1
410	20241030	133500	106124435	2925	2925	2925	2925	0
411	20241030	133400	106124435	2925	2925	2925	2925	0
412	20241030	133300	106124435	2925	2925	2925	2925	10
413	20241030	133200	106095185	2925	2925	2925	2925	0
414	20241030	133100	106095185	2925	2925	2925	2925	0
415	20241030	133000	106095185	2925	2925	2925	2925	0
416	20241030	132900	106095185	2925	2925	2925	2925	2
417	20241030	132800	106089335	2925	2925	2925	2925	3
418	20241030	132700	106080560	2925	2925	2925	2925	0
419	20241030	132600	106080560	2925	2925	2925	2925	905
420	20241030	132500	103433435	2925	2925	2925	2925	0
421	20241030	132400	103433435	2925	2925	2925	2925	1
422	20241030	132300	103430510	2925	2925	2925	2925	5
423	20241030	132200	103415885	2925	2925	2925	2925	147
424	20241030	132100	102985910	2920	2920	2920	2920	0
425	20241030	132000	102985910	2920	2925	2925	2920	396
426	20241030	131900	101827860	2925	2925	2925	2925	0
427	20241030	131800	101827860	2925	2925	2925	2925	10
428	20241030	131700	101798610	2925	2925	2925	2925	0
429	20241030	131600	101798610	2925	2925	2925	2925	0
430	20241030	131500	101798610	2925	2925	2925	2925	1
431	20241030	131400	101795685	2925	2925	2925	2925	50
432	20241030	131300	101649435	2925	2925	2925	2925	0
433	20241030	131200	101649435	2925	2925	2925	2925	0
434	20241030	131100	101649435	2925	2925	2925	2925	0
435	20241030	131000	101649435	2925	2925	2925	2925	0
436	20241030	130900	101649435	2925	2925	2925	2925	0
437	20241030	130800	101649435	2925	2925	2925	2925	0
438	20241030	130700	101649435	2925	2925	2925	2925	101
439	20241030	130600	101354010	2920	2930	2930	2920	22
440	20241030	130500	101289720	2925	2925	2925	2925	0
441	20241030	130400	101289720	2925	2925	2925	2925	0
442	20241030	130300	101289720	2925	2925	2925	2925	0
443	20241030	130200	101289720	2925	2925	2925	2925	4
444	20241030	130100	101278020	2930	2930	2930	2930	0
445	20241030	130000	101278020	2930	2920	2930	2920	118
446	20241030	125900	100933430	2920	2920	2920	2920	0
447	20241030	125800	100933430	2920	2920	2920	2920	41
448	20241030	125700	100813710	2920	2930	2930	2920	1108
449	20241030	125600	97568350	2930	2930	2930	2930	0
450	20241030	125500	97568350	2930	2930	2930	2930	0
451	20241030	125400	97568350	2930	2930	2930	2930	0
452	20241030	125300	97568350	2930	2930	2930	2930	0
453	20241030	125200	97568350	2930	2930	2930	2930	0
454	20241030	125100	97568350	2930	2930	2930	2930	0
455	20241030	125000	97568350	2930	2930	2930	2930	18
456	20241030	124900	97515610	2930	2930	2930	2930	0
457	20241030	124800	97515610	2930	2930	2930	2930	2
458	20241030	124700	97509750	2925	2925	2925	2925	6
459	20241030	124600	97492200	2925	2925	2925	2925	0
460	20241030	124500	97492200	2925	2925	2925	2925	63
461	20241030	124400	97307925	2920	2925	2925	2920	2137
462	20241030	124300	91057885	2925	2925	2925	2920	4182
463	20241030	124200	78826440	2925	2925	2925	2925	2035
464	20241030	124100	72874065	2925	2925	2925	2925	4
465	20241030	124000	72862365	2925	2925	2925	2925	2
466	20241030	123900	72856515	2920	2920	2920	2920	0
467	20241030	123800	72856515	2920	2920	2920	2920	0
468	20241030	123700	72856515	2920	2920	2920	2920	0
469	20241030	123600	72856515	2920	2920	2925	2920	174
470	20241030	123500	72348430	2925	2925	2925	2925	1
471	20241030	123400	72345505	2925	2925	2925	2925	7
472	20241030	123300	72325030	2920	2920	2920	2920	0
473	20241030	123200	72325030	2920	2925	2925	2920	21
474	20241030	123100	72263660	2925	2925	2925	2925	0
475	20241030	123000	72263660	2925	2925	2925	2925	0
476	20241030	122900	72263660	2925	2925	2925	2925	0
477	20241030	122800	72263660	2925	2925	2925	2925	4
478	20241030	122700	72251960	2920	2920	2920	2920	0
479	20241030	122600	72251960	2920	2920	2920	2920	102
480	20241030	122500	71954120	2920	2920	2920	2920	0
481	20241030	122400	71954120	2920	2920	2920	2920	681
482	20241030	122300	69965600	2920	2920	2920	2920	530
483	20241030	122200	68418000	2920	2925	2925	2920	330
484	20241030	122100	67452900	2925	2925	2925	2925	0
485	20241030	122000	67452900	2925	2925	2925	2925	0
486	20241030	121900	67452900	2925	2925	2925	2925	0
487	20241030	121800	67452900	2925	2925	2925	2925	3
488	20241030	121700	67444125	2920	2920	2920	2920	0
489	20241030	121600	67444125	2920	2920	2920	2920	0
490	20241030	121500	67444125	2920	2920	2920	2920	0
491	20241030	121400	67444125	2920	2920	2920	2920	0
492	20241030	121300	67444125	2920	2920	2920	2920	0
493	20241030	121200	67444125	2920	2920	2920	2920	0
494	20241030	121100	67444125	2920	2925	2925	2920	188
495	20241030	121000	66894310	2920	2920	2920	2920	0
496	20241030	120900	66894310	2920	2925	2925	2920	189
497	20241030	120800	66341575	2925	2925	2925	2925	0
498	20241030	120700	66341575	2925	2925	2925	2925	0
499	20241030	120600	66341575	2925	2925	2925	2925	0
500	20241030	120500	66341575	2925	2925	2925	2925	13
501	20241030	120400	66303550	2920	2925	2925	2920	188
502	20241030	120300	65753735	2925	2925	2925	2925	1
503	20241030	120200	65750810	2925	2925	2925	2925	0
504	20241030	120100	65750810	2925	2925	2925	2925	1
505	20241030	120000	65747885	2920	2920	2920	2920	0
506	20241030	115900	65747885	2920	2920	2920	2920	0
507	20241030	115800	65747885	2920	2925	2925	2920	335
508	20241030	115700	64768175	2925	2925	2925	2925	0
509	20241030	115600	64768175	2925	2925	2925	2925	0
510	20241030	115500	64768175	2925	2925	2925	2925	3
511	20241030	115400	64759400	2925	2925	2925	2925	0
512	20241030	115300	64759400	2925	2925	2925	2925	0
513	20241030	115200	64759400	2925	2925	2925	2925	0
514	20241030	115100	64759400	2925	2925	2925	2925	3
515	20241030	115000	64750625	2920	2920	2920	2920	0
516	20241030	114900	64750625	2920	2920	2920	2920	0
517	20241030	114800	64750625	2920	2920	2920	2920	0
518	20241030	114700	64750625	2920	2920	2920	2920	0
519	20241030	114600	64750625	2920	2920	2920	2920	0
520	20241030	114500	64750625	2920	2920	2920	2920	0
521	20241030	114400	64750625	2920	2920	2920	2920	0
522	20241030	114300	64750625	2920	2920	2920	2920	0
523	20241030	114200	64750625	2920	2920	2920	2920	0
524	20241030	114100	64750625	2920	2920	2920	2920	0
525	20241030	114000	64750625	2920	2920	2920	2920	0
526	20241030	113900	64750625	2920	2920	2920	2920	2
527	20241030	113800	64744785	2925	2925	2925	2925	15
528	20241030	113700	64700910	2925	2925	2925	2925	11
529	20241030	113600	64668735	2920	2920	2920	2920	0
530	20241030	113500	64668735	2920	2925	2925	2920	63
531	20241030	113400	64484620	2925	2925	2925	2925	0
532	20241030	113300	64484620	2925	2925	2925	2925	0
533	20241030	113200	64484620	2925	2925	2925	2925	0
534	20241030	113100	64484620	2925	2920	2925	2920	28
535	20241030	113000	64402855	2920	2920	2920	2920	0
536	20241030	112900	64402855	2920	2920	2920	2920	0
537	20241030	112800	64402855	2920	2920	2920	2920	0
538	20241030	112700	64402855	2920	2920	2920	2920	0
539	20241030	112600	64402855	2920	2920	2920	2920	0
540	20241030	112500	64402855	2920	2920	2920	2920	50
541	20241030	112400	64256855	2920	2920	2920	2920	0
542	20241030	112300	64256855	2920	2920	2920	2920	200
543	20241030	112200	63672855	2920	2920	2920	2920	22
544	20241030	112100	63608615	2925	2925	2925	2925	7
545	20241030	112000	63588140	2925	2925	2925	2925	55
546	20241030	111900	63427265	2925	2925	2925	2925	20
547	20241030	111800	63368765	2920	2920	2920	2920	0
548	20241030	111700	63368765	2920	2920	2920	2920	0
549	20241030	111600	63368765	2920	2920	2920	2920	3
550	20241030	111500	63360005	2920	2920	2920	2920	0
551	20241030	111400	63360005	2920	2920	2920	2920	2
552	20241030	111300	63354165	2925	2925	2925	2925	0
553	20241030	111200	63354165	2925	2925	2925	2925	146
554	20241030	111100	62927115	2925	2925	2925	2925	2
555	20241030	111000	62921265	2925	2925	2925	2925	0
556	20241030	110900	62921265	2925	2925	2925	2925	0
557	20241030	110800	62921265	2925	2925	2925	2925	0
558	20241030	110700	62921265	2925	2925	2925	2925	0
559	20241030	110600	62921265	2925	2925	2925	2925	0
560	20241030	110500	62921265	2925	2925	2925	2925	0
561	20241030	110400	62921265	2925	2925	2925	2925	1
562	20241030	110300	62918340	2925	2925	2925	2925	0
563	20241030	110200	62918340	2925	2925	2925	2925	2
564	20241030	110100	62912490	2925	2925	2925	2925	0
565	20241030	110000	62912490	2925	2925	2925	2925	13
566	20241030	105900	62874465	2925	2925	2925	2925	1
567	20241030	105800	62871540	2925	2925	2925	2925	1
568	20241030	105700	62868615	2925	2925	2925	2925	10
569	20241030	105600	62839365	2925	2925	2925	2925	10
570	20241030	105500	62810115	2925	2925	2925	2925	0
571	20241030	105400	62810115	2925	2925	2925	2925	1
572	20241030	105300	62807190	2925	2925	2925	2925	0
573	20241030	105200	62807190	2925	2925	2925	2925	1
574	20241030	105100	62804265	2925	2925	2925	2925	12
575	20241030	105000	62769165	2925	2925	2925	2925	1
576	20241030	104900	62766240	2925	2925	2925	2925	0
577	20241030	104800	62766240	2925	2925	2925	2925	0
578	20241030	104700	62766240	2925	2925	2925	2925	10
579	20241030	104600	62736990	2925	2925	2925	2925	0
580	20241030	104500	62736990	2925	2925	2925	2925	11
581	20241030	104400	62704815	2925	2925	2925	2925	3
582	20241030	104300	62696040	2925	2925	2925	2925	10
583	20241030	104200	62666790	2925	2925	2925	2925	0
584	20241030	104100	62666790	2925	2925	2925	2925	0
585	20241030	104000	62666790	2925	2925	2930	2925	2162
586	20241030	103900	56342910	2930	2930	2930	2930	0
587	20241030	103800	56342910	2930	2930	2930	2930	32
588	20241030	103700	56249150	2930	2930	2930	2930	10
589	20241030	103600	56219850	2930	2930	2930	2930	1
590	20241030	103500	56216920	2925	2925	2925	2925	4
591	20241030	103400	56205220	2930	2930	2930	2930	18
592	20241030	103300	56152480	2925	2925	2925	2925	0
593	20241030	103200	56152480	2925	2925	2925	2925	0
594	20241030	103100	56152480	2925	2925	2925	2925	85
595	20241030	103000	55903855	2930	2930	2930	2930	104
596	20241030	102900	55599135	2930	2930	2930	2930	22
597	20241030	102800	55534675	2925	2925	2925	2925	0
598	20241030	102700	55534675	2925	2925	2925	2925	15
599	20241030	102600	55490800	2930	2930	2930	2930	500
600	20241030	102500	54025800	2930	2930	2930	2930	1
601	20241030	102400	54022870	2930	2930	2930	2930	0
602	20241030	102300	54022870	2930	2930	2930	2930	0
603	20241030	102200	54022870	2930	2930	2930	2930	3
604	20241030	102100	54014080	2925	2925	2925	2925	1865
605	20241030	102000	48558955	2925	2925	2925	2920	225
606	20241030	101900	47900860	2920	2920	2920	2920	0
607	20241030	101800	47900860	2920	2920	2920	2920	2736
608	20241030	101700	39911740	2925	2925	2925	2925	0
609	20241030	101600	39911740	2925	2925	2925	2925	1
610	20241030	101500	39908815	2925	2925	2925	2925	0
611	20241030	101400	39908815	2925	2925	2925	2925	0
612	20241030	101300	39908815	2925	2925	2925	2920	573
613	20241030	101200	38235140	2925	2925	2925	2925	3
614	20241030	101100	38226365	2925	2925	2925	2925	0
615	20241030	101000	38226365	2925	2925	2925	2925	0
616	20241030	100900	38226365	2925	2925	2925	2925	0
617	20241030	100800	38226365	2925	2925	2925	2925	0
618	20241030	100700	38226365	2925	2925	2925	2925	13
619	20241030	100600	38188340	2925	2925	2925	2925	1
620	20241030	100500	38185415	2925	2925	2925	2925	5
621	20241030	100400	38170790	2925	2925	2925	2925	24
622	20241030	100300	38100590	2925	2925	2925	2920	219
623	20241030	100200	37461015	2925	2925	2925	2925	8
624	20241030	100100	37437615	2925	2925	2925	2925	1
625	20241030	100000	37434690	2920	2920	2920	2920	0
626	20241030	095900	37434690	2920	2920	2920	2920	0
627	20241030	095800	37434690	2920	2920	2920	2920	5
628	20241030	095700	37420090	2925	2925	2925	2925	0
629	20241030	095600	37420090	2925	2925	2925	2925	2
630	20241030	095500	37414240	2925	2925	2925	2925	0
631	20241030	095400	37414240	2925	2925	2925	2925	0
632	20241030	095300	37414240	2925	2925	2925	2925	1
633	20241030	095200	37411315	2925	2925	2925	2925	11
634	20241030	095100	37379140	2925	2925	2925	2925	1692
635	20241030	095000	32430040	2930	2930	2930	2930	100
636	20241030	094900	32137040	2930	2930	2930	2930	266
637	20241030	094800	31357660	2930	2930	2930	2930	0
638	20241030	094700	31357660	2930	2930	2930	2930	0
639	20241030	094600	31357660	2930	2930	2930	2930	44
640	20241030	094500	31228740	2930	2930	2930	2930	0
641	20241030	094400	31228740	2930	2930	2930	2930	1
642	20241030	094300	31225810	2930	2930	2930	2930	5
643	20241030	094200	31211160	2930	2925	2930	2920	209
644	20241030	094100	30600080	2925	2925	2930	2925	251
645	20241030	094000	29865885	2925	2925	2925	2925	9
646	20241030	093900	29839560	2925	2925	2925	2925	31
647	20241030	093800	29748885	2925	2925	2925	2925	0
648	20241030	093700	29748885	2925	2925	2925	2925	0
649	20241030	093600	29748885	2925	2925	2925	2925	1
650	20241030	093500	29745960	2925	2925	2925	2920	40
651	20241030	093400	29629060	2925	2925	2930	2925	114
652	20241030	093300	29295605	2925	2925	2925	2925	3544
653	20241030	093200	18929405	2925	2925	2925	2920	265
654	20241030	093100	18155595	2925	2925	2925	2925	14
655	20241030	093000	18114645	2925	2925	2925	2925	5
656	20241030	092900	18100020	2925	2925	2925	2925	5
657	20241030	092800	18085395	2920	2920	2920	2920	26
658	20241030	092700	18009475	2920	2920	2920	2920	55
659	20241030	092600	17848875	2920	2920	2920	2920	1086
660	20241030	092500	14677755	2920	2920	2920	2920	0
661	20241030	092400	14677755	2920	2920	2920	2920	18
662	20241030	092300	14625195	2920	2920	2920	2920	1
663	20241030	092200	14622275	2920	2920	2920	2920	0
664	20241030	092100	14622275	2920	2920	2920	2920	17
665	20241030	092000	14572635	2920	2920	2920	2920	781
666	20241030	091900	12292115	2920	2920	2920	2920	8
667	20241030	091800	12268755	2920	2920	2920	2920	141
668	20241030	091700	11857035	2920	2920	2920	2920	30
669	20241030	091600	11769435	2920	2920	2920	2920	1
670	20241030	091500	11766515	2920	2920	2920	2920	112
671	20241030	091400	11439475	2920	2920	2920	2915	142
672	20241030	091300	11025390	2920	2920	2920	2920	4
673	20241030	091200	11013710	2920	2920	2920	2920	17
674	20241030	091100	10964070	2920	2920	2920	2915	65
675	20241030	091000	10774520	2920	2920	2920	2920	6
676	20241030	090900	10757000	2920	2920	2920	2920	1
677	20241030	090800	10754080	2915	2915	2920	2915	1286
678	20241030	090700	7005385	2920	2920	2920	2920	104
679	20241030	090600	6701705	2920	2920	2920	2915	38
680	20241030	090500	6590755	2920	2920	2920	2920	5
681	20241030	090400	6576155	2920	2920	2920	2920	60
682	20241030	090300	6400955	2920	2920	2920	2920	2
683	20241030	090200	6395115	2920	2925	2925	2920	38
684	20241030	090100	6284150	2920	2925	2925	2920	2015
685	20241030	090000	400300	2925	2925	2925	2920	137