KissMeData/054920/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193800	251831635	2505	2505	2505	2505	1896
3	20241029	193700	251831635	2505	2505	2505	2505	0
4	20241029	193600	251831635	2505	2505	2505	2505	0
5	20241029	193500	251831635	2505	2505	2505	2505	0
6	20241029	193400	251831635	2505	2505	2505	2505	0
7	20241029	193300	251831635	2505	2505	2505	2505	0
8	20241029	193200	251831635	2505	2505	2505	2505	0
9	20241029	193100	251831635	2505	2505	2505	2505	0
10	20241029	193000	251831635	2505	2505	2505	2505	0
11	20241029	192900	251831635	2505	2505	2505	2505	0
12	20241029	192800	251831635	2505	2505	2505	2505	0
13	20241029	192700	251831635	2505	2505	2505	2505	0
14	20241029	192600	251831635	2505	2505	2505	2505	0
15	20241029	192500	251831635	2505	2505	2505	2505	0
16	20241029	192400	251831635	2505	2505	2505	2505	0
17	20241029	192300	251831635	2505	2505	2505	2505	0
18	20241029	192200	251831635	2505	2505	2505	2505	0
19	20241029	192100	251831635	2505	2505	2505	2505	0
20	20241029	192000	251831635	2505	2505	2505	2505	0
21	20241029	191900	251831635	2505	2505	2505	2505	0
22	20241029	191800	251831635	2505	2505	2505	2505	0
23	20241029	191700	251831635	2505	2505	2505	2505	0
24	20241029	191600	251831635	2505	2505	2505	2505	0
25	20241029	191500	251831635	2505	2505	2505	2505	0
26	20241029	191400	251831635	2505	2505	2505	2505	0
27	20241029	191300	251831635	2505	2505	2505	2505	0
28	20241029	191200	251831635	2505	2505	2505	2505	0
29	20241029	191100	251831635	2505	2505	2505	2505	0
30	20241029	191000	251831635	2505	2505	2505	2505	0
31	20241029	190900	251831635	2505	2505	2505	2505	0
32	20241029	190800	251831635	2505	2505	2505	2505	1896
33	20241029	190700	251831635	2505	2505	2505	2505	0
34	20241029	190600	251831635	2505	2505	2505	2505	0
35	20241029	190500	251831635	2505	2505	2505	2505	0
36	20241029	190400	251831635	2505	2505	2505	2505	0
37	20241029	190300	251831635	2505	2505	2505	2505	0
38	20241029	190200	251831635	2505	2505	2505	2505	0
39	20241029	190100	251831635	2505	2505	2505	2505	0
40	20241029	190000	251831635	2505	2505	2505	2505	0
41	20241029	185900	251831635	2505	2505	2505	2505	0
42	20241029	185800	251831635	2505	2505	2505	2505	0
43	20241029	185700	251831635	2505	2505	2505	2505	0
44	20241029	185600	251831635	2505	2505	2505	2505	0
45	20241029	185500	251831635	2505	2505	2505	2505	0
46	20241029	185400	251831635	2505	2505	2505	2505	0
47	20241029	185300	251831635	2505	2505	2505	2505	0
48	20241029	185200	251831635	2505	2505	2505	2505	0
49	20241029	185100	251831635	2505	2505	2505	2505	0
50	20241029	185000	251831635	2505	2505	2505	2505	0
51	20241029	184900	251831635	2505	2505	2505	2505	0
52	20241029	184800	251831635	2505	2505	2505	2505	0
53	20241029	184700	251831635	2505	2505	2505	2505	0
54	20241029	184600	251831635	2505	2505	2505	2505	0
55	20241029	184500	251831635	2505	2505	2505	2505	0
56	20241029	184400	251831635	2505	2505	2505	2505	0
57	20241029	184300	251831635	2505	2505	2505	2505	0
58	20241029	184200	251831635	2505	2505	2505	2505	0
59	20241029	184100	251831635	2505	2505	2505	2505	0
60	20241029	184000	251831635	2505	2505	2505	2505	0
61	20241029	183900	251831635	2505	2505	2505	2505	0
62	20241029	183800	251831635	2505	2505	2505	2505	1896
63	20241029	183700	251831635	2505	2505	2505	2505	0
64	20241029	183600	251831635	2505	2505	2505	2505	0
65	20241029	183500	251831635	2505	2505	2505	2505	0
66	20241029	183400	251831635	2505	2505	2505	2505	0
67	20241029	183300	251831635	2505	2505	2505	2505	0
68	20241029	183200	251831635	2505	2505	2505	2505	0
69	20241029	183100	251831635	2505	2505	2505	2505	0
70	20241029	183000	251831635	2505	2505	2505	2505	0
71	20241029	182900	251831635	2505	2505	2505	2505	0
72	20241029	182800	251831635	2505	2505	2505	2505	0
73	20241029	182700	251831635	2505	2505	2505	2505	0
74	20241029	182600	251831635	2505	2505	2505	2505	0
75	20241029	182500	251831635	2505	2505	2505	2505	0
76	20241029	182400	251831635	2505	2505	2505	2505	0
77	20241029	182300	251831635	2505	2505	2505	2505	0
78	20241029	182200	251831635	2505	2505	2505	2505	0
79	20241029	182100	251831635	2505	2505	2505	2505	0
80	20241029	182000	251831635	2505	2505	2505	2505	0
81	20241029	181900	251831635	2505	2505	2505	2505	0
82	20241029	181800	251831635	2505	2505	2505	2505	0
83	20241029	181700	251831635	2505	2505	2505	2505	0
84	20241029	181600	251831635	2505	2505	2505	2505	0
85	20241029	181500	251831635	2505	2505	2505	2505	0
86	20241029	181400	251831635	2505	2505	2505	2505	0
87	20241029	181300	251831635	2505	2505	2505	2505	0
88	20241029	181200	251831635	2505	2505	2505	2505	0
89	20241029	181100	251831635	2505	2505	2505	2505	0
90	20241029	181000	251831635	2505	2505	2505	2505	0
91	20241029	180900	251831635	2505	2505	2505	2505	0
92	20241029	180800	251831635	2505	2505	2505	2505	1896
93	20241029	180700	251831635	2505	2505	2505	2505	0
94	20241029	180600	251831635	2505	2505	2505	2505	0
95	20241029	180500	251831635	2505	2505	2505	2505	0
96	20241029	180400	251831635	2505	2505	2505	2505	0
97	20241029	180300	251831635	2505	2505	2505	2505	0
98	20241029	180200	251831635	2505	2505	2505	2505	0
99	20241029	180100	251831635	2505	2505	2505	2505	0
100	20241029	180000	251831635	2505	2505	2505	2505	0
101	20241029	175900	251831635	2505	2505	2505	2505	0
102	20241029	175800	251831635	2505	2505	2505	2505	0
103	20241029	175700	251831635	2505	2505	2505	2505	0
104	20241029	175600	251831635	2505	2505	2505	2505	0
105	20241029	175500	251831635	2505	2505	2505	2505	0
106	20241029	175400	251831635	2505	2505	2505	2505	0
107	20241029	175300	251831635	2505	2505	2505	2505	0
108	20241029	175200	251831635	2505	2505	2505	2505	0
109	20241029	175100	251831635	2505	2505	2505	2505	0
110	20241029	175000	251831635	2505	2505	2505	2505	0
111	20241029	174900	251831635	2505	2505	2505	2505	0
112	20241029	174800	251831635	2505	2505	2505	2505	0
113	20241029	174700	251831635	2505	2505	2505	2505	0
114	20241029	174600	251831635	2505	2505	2505	2505	0
115	20241029	174500	251831635	2505	2505	2505	2505	0
116	20241029	174400	251831635	2505	2505	2505	2505	0
117	20241029	174300	251831635	2505	2505	2505	2505	0
118	20241029	174200	251831635	2505	2505	2505	2505	0
119	20241029	174100	251831635	2505	2505	2505	2505	0
120	20241029	174000	251831635	2505	2505	2505	2505	0
121	20241029	173900	251831635	2505	2505	2505	2505	0
122	20241029	173800	251831635	2505	2505	2505	2505	1896
123	20241029	173700	251831635	2505	2505	2505	2505	0
124	20241029	173600	251831635	2505	2505	2505	2505	0
125	20241029	173500	251831635	2505	2505	2505	2505	0
126	20241029	173400	251831635	2505	2505	2505	2505	0
127	20241029	173300	251831635	2505	2505	2505	2505	0
128	20241029	173200	251831635	2505	2505	2505	2505	0
129	20241029	173100	251831635	2505	2505	2505	2505	0
130	20241029	173000	251831635	2505	2505	2505	2505	0
131	20241029	172900	251831635	2505	2505	2505	2505	0
132	20241029	172800	251831635	2505	2505	2505	2505	0
133	20241029	172700	251831635	2505	2505	2505	2505	0
134	20241029	172600	251831635	2505	2505	2505	2505	0
135	20241029	172500	251831635	2505	2505	2505	2505	0
136	20241029	172400	251831635	2505	2505	2505	2505	0
137	20241029	172300	251831635	2505	2505	2505	2505	0
138	20241029	172200	251831635	2505	2505	2505	2505	0
139	20241029	172100	251831635	2505	2505	2505	2505	0
140	20241029	172000	251831635	2505	2505	2505	2505	0
141	20241029	171900	251831635	2505	2505	2505	2505	0
142	20241029	171800	251831635	2505	2505	2505	2505	0
143	20241029	171700	251831635	2505	2505	2505	2505	0
144	20241029	171600	251831635	2505	2505	2505	2505	0
145	20241029	171500	251831635	2505	2505	2505	2505	0
146	20241029	171400	251831635	2505	2505	2505	2505	0
147	20241029	171300	251831635	2505	2505	2505	2505	0
148	20241029	171200	251831635	2505	2505	2505	2505	0
149	20241029	171100	251831635	2505	2505	2505	2505	0
150	20241029	171000	251831635	2505	2505	2505	2505	0
151	20241029	170900	251831635	2505	2505	2505	2505	0
152	20241029	170800	251831635	2505	2505	2505	2505	1896
153	20241029	170700	251831635	2505	2505	2505	2505	0
154	20241029	170600	251831635	2505	2505	2505	2505	0
155	20241029	170500	251831635	2505	2505	2505	2505	0
156	20241029	170400	251831635	2505	2505	2505	2505	0
157	20241029	170300	251831635	2505	2505	2505	2505	0
158	20241029	170200	251831635	2505	2505	2505	2505	0
159	20241029	170100	251831635	2505	2505	2505	2505	0
160	20241029	170000	251831635	2505	2505	2505	2505	0
161	20241029	165900	251831635	2505	2505	2505	2505	0
162	20241029	165800	251831635	2505	2505	2505	2505	0
163	20241029	165700	251831635	2505	2505	2505	2505	0
164	20241029	165600	251831635	2505	2505	2505	2505	0
165	20241029	165500	251831635	2505	2505	2505	2505	0
166	20241029	165400	251831635	2505	2505	2505	2505	0
167	20241029	165300	251831635	2505	2505	2505	2505	0
168	20241029	165200	251831635	2505	2505	2505	2505	0
169	20241029	165100	251831635	2505	2505	2505	2505	0
170	20241029	165000	251831635	2505	2505	2505	2505	0
171	20241029	164900	251831635	2505	2505	2505	2505	0
172	20241029	164800	251831635	2505	2505	2505	2505	0
173	20241029	164700	251831635	2505	2505	2505	2505	0
174	20241029	164600	251831635	2505	2505	2505	2505	0
175	20241029	164500	251831635	2505	2505	2505	2505	0
176	20241029	164400	251831635	2505	2505	2505	2505	0
177	20241029	164300	251831635	2505	2505	2505	2505	0
178	20241029	164200	251831635	2505	2505	2505	2505	0
179	20241029	164100	251831635	2505	2505	2505	2505	0
180	20241029	164000	251831635	2505	2505	2505	2505	0
181	20241029	163900	251831635	2505	2505	2505	2505	0
182	20241029	163800	251831635	2505	2505	2505	2505	1896
183	20241029	163700	251831635	2505	2505	2505	2505	0
184	20241029	163600	251831635	2505	2505	2505	2505	0
185	20241029	163500	251831635	2505	2505	2505	2505	0
186	20241029	163400	251831635	2505	2505	2505	2505	0
187	20241029	163300	251831635	2505	2505	2505	2505	0
188	20241029	163200	251831635	2505	2505	2505	2505	0
189	20241029	163100	251831635	2505	2505	2505	2505	0
190	20241029	163000	251831635	2505	2505	2505	2505	0
191	20241029	162900	251831635	2505	2505	2505	2505	0
192	20241029	162800	251831635	2505	2505	2505	2505	0
193	20241029	162700	251831635	2505	2505	2505	2505	0
194	20241029	162600	251831635	2505	2505	2505	2505	0
195	20241029	162500	251831635	2505	2505	2505	2505	0
196	20241029	162400	251831635	2505	2505	2505	2505	0
197	20241029	162300	251831635	2505	2505	2505	2505	0
198	20241029	162200	251831635	2505	2505	2505	2505	0
199	20241029	162100	251831635	2505	2505	2505	2505	0
200	20241029	162000	251831635	2505	2505	2505	2505	0
201	20241029	161900	251831635	2505	2505	2505	2505	0
202	20241029	161800	251831635	2505	2505	2505	2505	0
203	20241029	161700	251831635	2505	2505	2505	2505	0
204	20241029	161600	251831635	2505	2505	2505	2505	0
205	20241029	161500	251831635	2505	2505	2505	2505	0
206	20241029	161400	251831635	2505	2505	2505	2505	0
207	20241029	161300	251831635	2505	2505	2505	2505	0
208	20241029	161200	251831635	2505	2505	2505	2505	0
209	20241029	161100	251831635	2505	2505	2505	2505	0
210	20241029	161000	251831635	2505	2505	2505	2505	0
211	20241029	160900	251831635	2505	2505	2505	2505	0
212	20241029	160800	251831635	2505	2505	2505	2505	1896
213	20241029	160700	251831635	2505	2505	2505	2505	0
214	20241029	160600	251831635	2505	2505	2505	2505	0
215	20241029	160500	251831635	2505	2505	2505	2505	0
216	20241029	160400	251831635	2505	2505	2505	2505	0
217	20241029	160300	251831635	2505	2505	2505	2505	0
218	20241029	160200	251831635	2505	2505	2505	2505	0
219	20241029	160100	251831635	2505	2505	2505	2505	0
220	20241029	160000	251831635	2505	2505	2505	2505	0
221	20241029	155900	251831635	2505	2505	2505	2505	0
222	20241029	155800	251831635	2505	2505	2505	2505	0
223	20241029	155700	251831635	2505	2505	2505	2505	0
224	20241029	155600	251831635	2505	2505	2505	2505	0
225	20241029	155500	251831635	2505	2505	2505	2505	0
226	20241029	155400	251831635	2505	2505	2505	2505	0
227	20241029	155300	251831635	2505	2505	2505	2505	0
228	20241029	155200	251831635	2505	2505	2505	2505	0
229	20241029	155100	251831635	2505	2505	2505	2505	0
230	20241029	155000	251831635	2505	2505	2505	2505	0
231	20241029	154900	251831635	2505	2505	2505	2505	0
232	20241029	154800	251831635	2505	2505	2505	2505	0
233	20241029	154700	251831635	2505	2505	2505	2505	0
234	20241029	154600	251831635	2505	2505	2505	2505	0
235	20241029	154500	251831635	2505	2505	2505	2505	0
236	20241029	154400	251831635	2505	2505	2505	2505	0
237	20241029	154300	251831635	2505	2505	2505	2505	0
238	20241029	154200	251831635	2505	2505	2505	2505	0
239	20241029	154100	251831635	2505	2505	2505	2505	0
240	20241029	154000	251831635	2505	2505	2505	2505	0
241	20241029	153900	251831635	2505	2505	2505	2505	0
242	20241029	153800	251831635	2505	2505	2505	2505	1896
243	20241029	153700	251831635	2505	2505	2505	2505	0
244	20241029	153600	251831635	2505	2505	2505	2505	0
245	20241029	153500	251831635	2505	2505	2505	2505	0
246	20241029	153400	251831635	2505	2505	2505	2505	0
247	20241029	153300	251831635	2505	2505	2505	2505	0
248	20241029	153200	251831635	2505	2505	2505	2505	0
249	20241029	153100	251831635	2505	2505	2505	2505	0
250	20241029	153000	251831635	2505	2505	2505	2505	1896
251	20241029	152900	247082155	2525	2525	2525	2525	0
252	20241029	152800	247082155	2525	2525	2525	2525	0
253	20241029	152700	247082155	2525	2525	2525	2525	0
254	20241029	152600	247082155	2525	2525	2525	2525	0
255	20241029	152500	247082155	2525	2525	2525	2525	0
256	20241029	152400	247082155	2525	2525	2525	2525	0
257	20241029	152300	247082155	2525	2525	2525	2525	0
258	20241029	152200	247082155	2525	2525	2525	2525	0
259	20241029	152100	247082155	2525	2525	2525	2525	0
260	20241029	152000	247082155	2525	2525	2525	2525	0
261	20241029	151900	247082155	2525	2525	2525	2525	0
262	20241029	151800	247082155	2525	2525	2525	2525	160
263	20241029	151700	246678155	2525	2525	2525	2525	0
264	20241029	151600	246678155	2525	2525	2525	2525	0
265	20241029	151500	246678155	2525	2525	2525	2525	80
266	20241029	151400	246476155	2525	2525	2525	2525	0
267	20241029	151300	246476155	2525	2520	2525	2520	183
268	20241029	151200	246014455	2510	2510	2510	2510	0
269	20241029	151100	246014455	2510	2510	2510	2510	0
270	20241029	151000	246014455	2510	2510	2510	2510	0
271	20241029	150900	246014455	2510	2510	2510	2510	0
272	20241029	150800	246014455	2510	2510	2510	2510	0
273	20241029	150700	246014455	2510	2510	2510	2510	0
274	20241029	150600	246014455	2510	2510	2510	2510	0
275	20241029	150500	246014455	2510	2525	2525	2510	2
276	20241029	150400	246009420	2520	2520	2520	2520	974
277	20241029	150300	243554940	2525	2525	2525	2525	199
278	20241029	150200	243052465	2525	2525	2525	2525	3
279	20241029	150100	243044890	2530	2530	2530	2530	0
280	20241029	150000	243044890	2530	2530	2530	2530	0
281	20241029	145900	243044890	2530	2530	2530	2530	7
282	20241029	145800	243027180	2510	2510	2510	2510	99
283	20241029	145700	242778690	2510	2510	2510	2510	0
284	20241029	145600	242778690	2510	2510	2510	2510	0
285	20241029	145500	242778690	2510	2520	2520	2510	125
286	20241029	145400	242464210	2530	2530	2530	2530	0
287	20241029	145300	242464210	2530	2525	2530	2525	19
288	20241029	145200	242416145	2530	2530	2530	2530	0
289	20241029	145100	242416145	2530	2530	2530	2530	400
290	20241029	145000	241404145	2535	2535	2535	2535	0
291	20241029	144900	241404145	2535	2525	2535	2525	1000
292	20241029	144800	238874830	2525	2515	2525	2515	1038
293	20241029	144700	236262440	2510	2510	2510	2510	378
294	20241029	144600	235313660	2510	2510	2510	2510	4
295	20241029	144500	235303620	2510	2510	2510	2510	73
296	20241029	144400	235120390	2510	2510	2510	2510	0
297	20241029	144300	235120390	2510	2510	2510	2510	0
298	20241029	144200	235120390	2510	2510	2510	2510	265
299	20241029	144100	234455240	2500	2500	2500	2500	30
300	20241029	144000	234380240	2500	2500	2505	2500	100
301	20241029	143900	234130165	2495	2495	2495	2495	1
302	20241029	143800	234127670	2500	2500	2500	2500	63
303	20241029	143700	233970170	2500	2500	2500	2500	240
304	20241029	143600	233370170	2510	2510	2510	2510	0
305	20241029	143500	233370170	2510	2510	2510	2510	1
306	20241029	143400	233367660	2515	2515	2515	2515	0
307	20241029	143300	233367660	2515	2515	2515	2515	0
308	20241029	143200	233367660	2515	2515	2515	2515	0
309	20241029	143100	233367660	2515	2515	2515	2515	0
310	20241029	143000	233367660	2515	2515	2515	2515	0
311	20241029	142900	233367660	2515	2500	2515	2500	767
312	20241029	142800	231443570	2500	2500	2500	2500	0
313	20241029	142700	231443570	2500	2500	2500	2500	400
314	20241029	142600	230443570	2505	2500	2505	2500	699
315	20241029	142500	228695610	2490	2490	2490	2490	0
316	20241029	142400	228695610	2490	2490	2490	2490	0
317	20241029	142300	228695610	2490	2490	2490	2490	0
318	20241029	142200	228695610	2490	2490	2490	2490	600
319	20241029	142100	227201610	2500	2500	2500	2500	0
320	20241029	142000	227201610	2500	2500	2500	2500	0
321	20241029	141900	227201610	2500	2500	2500	2500	0
322	20241029	141800	227201610	2500	2500	2500	2500	0
323	20241029	141700	227201610	2500	2500	2500	2500	16
324	20241029	141600	227161610	2500	2500	2500	2500	306
325	20241029	141500	226396610	2500	2500	2500	2500	200
326	20241029	141400	225896610	2500	2500	2500	2500	200
327	20241029	141300	225396610	2510	2495	2510	2495	1023
328	20241029	141200	222835235	2495	2495	2495	2495	0
329	20241029	141100	222835235	2495	2490	2495	2490	101
330	20241029	141000	222583275	2485	2485	2485	2485	0
331	20241029	140900	222583275	2485	2485	2485	2485	0
332	20241029	140800	222583275	2485	2485	2485	2485	0
333	20241029	140700	222583275	2485	2485	2485	2485	0
334	20241029	140600	222583275	2485	2485	2485	2485	0
335	20241029	140500	222583275	2485	2485	2485	2485	0
336	20241029	140400	222583275	2485	2485	2485	2485	0
337	20241029	140300	222583275	2485	2485	2485	2485	0
338	20241029	140200	222583275	2485	2485	2485	2485	0
339	20241029	140100	222583275	2485	2490	2490	2485	2300
340	20241029	140000	216862775	2490	2485	2490	2485	673
341	20241029	135900	215189890	2475	2475	2475	2475	1323
342	20241029	135800	211915465	2475	2475	2475	2475	0
343	20241029	135700	211915465	2475	2480	2480	2475	357
344	20241029	135600	211030160	2470	2470	2470	2470	0
345	20241029	135500	211030160	2470	2475	2475	2470	1323
346	20241029	135400	207761800	2485	2485	2485	2485	0
347	20241029	135300	207761800	2485	2485	2485	2485	0
348	20241029	135200	207761800	2485	2485	2485	2485	0
349	20241029	135100	207761800	2485	2485	2485	2485	0
350	20241029	135000	207761800	2485	2485	2485	2485	600
351	20241029	134900	206270800	2490	2490	2490	2490	1
352	20241029	134800	206268310	2475	2475	2475	2475	0
353	20241029	134700	206268310	2475	2475	2475	2475	0
354	20241029	134600	206268310	2475	2480	2480	2475	1246
355	20241029	134500	203184165	2475	2480	2480	2475	1068
356	20241029	134400	200540440	2480	2485	2485	2480	500
357	20241029	134300	199300120	2485	2485	2485	2485	0
358	20241029	134200	199300120	2485	2485	2485	2485	0
359	20241029	134100	199300120	2485	2485	2485	2485	0
360	20241029	134000	199300120	2485	2485	2485	2485	0
361	20241029	133900	199300120	2485	2485	2485	2485	594
362	20241029	133800	197824030	2510	2510	2510	2510	0
363	20241029	133700	197824030	2510	2490	2510	2485	1164
364	20241029	133600	194931015	2485	2490	2490	2485	646
365	20241029	133500	193325400	2510	2510	2510	2510	0
366	20241029	133400	193325400	2510	2510	2510	2510	0
367	20241029	133300	193325400	2510	2490	2510	2490	2
368	20241029	133200	193320400	2485	2505	2505	2485	3000
369	20241029	133100	185845380	2505	2505	2505	2505	20
370	20241029	133000	185795280	2505	2505	2505	2505	0
371	20241029	132900	185795280	2505	2505	2505	2505	0
372	20241029	132800	185795280	2505	2505	2505	2505	0
373	20241029	132700	185795280	2505	2505	2505	2505	0
374	20241029	132600	185795280	2505	2505	2505	2505	33
375	20241029	132500	185712615	2525	2525	2525	2525	0
376	20241029	132400	185712615	2525	2525	2525	2525	0
377	20241029	132300	185712615	2525	2525	2525	2525	0
378	20241029	132200	185712615	2525	2525	2525	2525	0
379	20241029	132100	185712615	2525	2525	2525	2525	11
380	20241029	132000	185684840	2525	2525	2525	2525	0
381	20241029	131900	185684840	2525	2525	2525	2525	0
382	20241029	131800	185684840	2525	2525	2525	2525	0
383	20241029	131700	185684840	2525	2515	2525	2515	5324
384	20241029	131600	172282240	2515	2515	2515	2515	0
385	20241029	131500	172282240	2515	2515	2515	2515	0
386	20241029	131400	172282240	2515	2515	2515	2515	6
387	20241029	131300	172267150	2515	2515	2515	2515	0
388	20241029	131200	172267150	2515	2515	2515	2515	1
389	20241029	131100	172264635	2505	2505	2505	2505	0
390	20241029	131000	172264635	2505	2505	2505	2505	0
391	20241029	130900	172264635	2505	2515	2515	2505	41
392	20241029	130800	172161920	2515	2515	2515	2515	0
393	20241029	130700	172161920	2515	2515	2515	2515	0
394	20241029	130600	172161920	2515	2515	2515	2515	2
395	20241029	130500	172156890	2515	2515	2515	2515	0
396	20241029	130400	172156890	2515	2515	2515	2515	0
397	20241029	130300	172156890	2515	2515	2515	2515	0
398	20241029	130200	172156890	2515	2510	2515	2510	401
399	20241029	130100	171150015	2510	2510	2510	2510	2
400	20241029	130000	171144995	2510	2510	2510	2510	0
401	20241029	125900	171144995	2510	2510	2510	2510	0
402	20241029	125800	171144995	2510	2510	2510	2510	1
403	20241029	125700	171142485	2500	2500	2500	2500	602
404	20241029	125600	169637485	2510	2510	2510	2510	10
405	20241029	125500	169612385	2515	2515	2515	2515	10
406	20241029	125400	169587235	2515	2515	2515	2515	50
407	20241029	125300	169461485	2515	2515	2515	2515	0
408	20241029	125200	169461485	2515	2515	2515	2515	0
409	20241029	125100	169461485	2515	2515	2515	2515	1
410	20241029	125000	169458970	2500	2500	2500	2500	200
411	20241029	124900	168958970	2505	2505	2505	2505	0
412	20241029	124800	168958970	2505	2505	2505	2505	0
413	20241029	124700	168958970	2505	2505	2505	2505	1
414	20241029	124600	168956465	2520	2520	2520	2520	0
415	20241029	124500	168956465	2520	2520	2520	2520	0
416	20241029	124400	168956465	2520	2520	2520	2520	0
417	20241029	124300	168956465	2520	2520	2520	2520	0
418	20241029	124200	168956465	2520	2520	2520	2520	0
419	20241029	124100	168956465	2520	2520	2520	2520	0
420	20241029	124000	168956465	2520	2520	2520	2520	0
421	20241029	123900	168956465	2520	2520	2520	2520	0
422	20241029	123800	168956465	2520	2520	2520	2520	0
423	20241029	123700	168956465	2520	2520	2520	2520	0
424	20241029	123600	168956465	2520	2520	2520	2520	1
425	20241029	123500	168953945	2500	2500	2500	2500	0
426	20241029	123400	168953945	2500	2500	2500	2500	0
427	20241029	123300	168953945	2500	2500	2500	2500	0
428	20241029	123200	168953945	2500	2500	2500	2500	1
429	20241029	123100	168951445	2475	2505	2505	2475	5125
430	20241029	123000	156196180	2520	2520	2520	2520	1
431	20241029	122900	156193660	2520	2520	2520	2520	1
432	20241029	122800	156191140	2515	2515	2515	2515	0
433	20241029	122700	156191140	2515	2515	2515	2515	976
434	20241029	122600	153736500	2515	2500	2515	2500	1189
435	20241029	122500	150762015	2510	2510	2510	2510	0
436	20241029	122400	150762015	2510	2510	2510	2510	2360
437	20241029	122300	144838415	2510	2495	2510	2495	2965
438	20241029	122200	137410450	2495	2495	2495	2495	50
439	20241029	122100	137285700	2495	2495	2495	2495	0
440	20241029	122000	137285700	2495	2495	2495	2495	0
441	20241029	121900	137285700	2495	2495	2495	2495	0
442	20241029	121800	137285700	2495	2495	2495	2495	16
443	20241029	121700	137245780	2495	2485	2495	2485	4161
444	20241029	121600	126896440	2485	2485	2485	2485	0
445	20241029	121500	126896440	2485	2485	2485	2485	0
446	20241029	121400	126896440	2485	2485	2485	2485	300
447	20241029	121300	126150940	2490	2490	2490	2490	0
448	20241029	121200	126150940	2490	2490	2490	2490	0
449	20241029	121100	126150940	2490	2490	2490	2490	1200
450	20241029	121000	123162940	2490	2490	2490	2490	0
451	20241029	120900	123162940	2490	2490	2490	2490	0
452	20241029	120800	123162940	2490	2490	2490	2490	0
453	20241029	120700	123162940	2490	2490	2490	2490	0
454	20241029	120600	123162940	2490	2490	2490	2490	200
455	20241029	120500	122664940	2490	2490	2490	2490	0
456	20241029	120400	122664940	2490	2490	2490	2490	0
457	20241029	120300	122664940	2490	2480	2490	2480	1118
458	20241029	120200	119882565	2485	2485	2485	2485	0
459	20241029	120100	119882565	2485	2485	2485	2485	0
460	20241029	120000	119882565	2485	2485	2485	2485	0
461	20241029	115900	119882565	2485	2485	2485	2485	0
462	20241029	115800	119882565	2485	2485	2485	2485	0
463	20241029	115700	119882565	2485	2485	2485	2485	0
464	20241029	115600	119882565	2485	2485	2485	2485	0
465	20241029	115500	119882565	2485	2485	2485	2485	0
466	20241029	115400	119882565	2485	2480	2485	2475	616
467	20241029	115300	118354910	2490	2490	2490	2490	0
468	20241029	115200	118354910	2490	2490	2490	2490	0
469	20241029	115100	118354910	2490	2490	2490	2490	0
470	20241029	115000	118354910	2490	2490	2490	2490	0
471	20241029	114900	118354910	2490	2490	2490	2490	0
472	20241029	114800	118354910	2490	2490	2490	2490	10
473	20241029	114700	118330010	2490	2480	2490	2480	211
474	20241029	114600	117804730	2485	2485	2485	2485	90
475	20241029	114500	117581080	2485	2485	2485	2485	520
476	20241029	114400	116288880	2480	2480	2480	2480	0
477	20241029	114300	116288880	2480	2480	2480	2480	0
478	20241029	114200	116288880	2480	2480	2480	2480	0
479	20241029	114100	116288880	2480	2480	2480	2480	180
480	20241029	114000	115842480	2485	2485	2485	2485	88
481	20241029	113900	115623800	2480	2480	2480	2480	0
482	20241029	113800	115623800	2480	2480	2480	2480	214
483	20241029	113700	115093080	2480	2480	2480	2480	0
484	20241029	113600	115093080	2480	2480	2480	2480	30
485	20241029	113500	115018680	2470	2485	2485	2470	1265
486	20241029	113400	111880975	2485	2485	2485	2485	0
487	20241029	113300	111880975	2485	2485	2485	2485	0
488	20241029	113200	111880975	2485	2485	2485	2485	10
489	20241029	113100	111856125	2500	2485	2500	2485	2924
490	20241029	113000	104576295	2470	2470	2470	2470	0
491	20241029	112900	104576295	2470	2470	2470	2470	16
492	20241029	112800	104536775	2465	2465	2465	2465	1
493	20241029	112700	104534310	2465	2465	2465	2465	2
494	20241029	112600	104529380	2475	2475	2475	2475	517
495	20241029	112500	103249805	2465	2465	2465	2465	0
496	20241029	112400	103249805	2465	2465	2465	2465	0
497	20241029	112300	103249805	2465	2465	2465	2465	0
498	20241029	112200	103249805	2465	2470	2470	2465	156
499	20241029	112100	102865175	2470	2470	2470	2470	0
500	20241029	112000	102865175	2470	2470	2470	2470	0
501	20241029	111900	102865175	2470	2470	2470	2470	1800
502	20241029	111800	98419175	2470	2470	2470	2470	0
503	20241029	111700	98419175	2470	2470	2470	2470	0
504	20241029	111600	98419175	2470	2470	2470	2470	0
505	20241029	111500	98419175	2470	2470	2470	2470	2
506	20241029	111400	98414235	2470	2470	2470	2470	6
507	20241029	111300	98399415	2475	2475	2475	2475	0
508	20241029	111200	98399415	2475	2475	2475	2475	1
509	20241029	111100	98396940	2475	2475	2475	2475	0
510	20241029	111000	98396940	2475	2475	2475	2475	0
511	20241029	110900	98396940	2475	2475	2475	2475	30
512	20241029	110800	98322690	2475	2475	2475	2475	500
513	20241029	110700	97085190	2475	2475	2475	2475	0
514	20241029	110600	97085190	2475	2475	2475	2475	0
515	20241029	110500	97085190	2475	2475	2475	2475	506
516	20241029	110400	95832840	2475	2475	2475	2475	0
517	20241029	110300	95832840	2475	2475	2475	2475	0
518	20241029	110200	95832840	2475	2475	2475	2475	232
519	20241029	110100	95258640	2475	2475	2475	2475	4
520	20241029	110000	95248740	2480	2480	2480	2480	0
521	20241029	105900	95248740	2480	2480	2480	2480	0
522	20241029	105800	95248740	2480	2480	2480	2480	0
523	20241029	105700	95248740	2480	2480	2480	2480	0
524	20241029	105600	95248740	2480	2480	2480	2480	0
525	20241029	105500	95248740	2480	2480	2480	2480	0
526	20241029	105400	95248740	2480	2480	2480	2480	0
527	20241029	105300	95248740	2480	2480	2480	2480	91
528	20241029	105200	95023060	2475	2475	2475	2475	0
529	20241029	105100	95023060	2475	2480	2480	2475	290
530	20241029	105000	94305235	2480	2480	2480	2480	0
531	20241029	104900	94305235	2480	2480	2480	2480	0
532	20241029	104800	94305235	2480	2480	2480	2480	0
533	20241029	104700	94305235	2480	2480	2480	2480	0
534	20241029	104600	94305235	2480	2480	2480	2480	0
535	20241029	104500	94305235	2480	2480	2480	2480	0
536	20241029	104400	94305235	2480	2480	2480	2480	237
537	20241029	104300	93717475	2480	2480	2480	2480	0
538	20241029	104200	93717475	2480	2480	2480	2480	0
539	20241029	104100	93717475	2480	2480	2480	2480	1
540	20241029	104000	93714995	2480	2480	2480	2480	0
541	20241029	103900	93714995	2480	2480	2480	2480	0
542	20241029	103800	93714995	2480	2485	2485	2480	652
543	20241029	103700	92096940	2490	2490	2490	2490	0
544	20241029	103600	92096940	2490	2490	2490	2490	0
545	20241029	103500	92096940	2490	2490	2490	2490	45
546	20241029	103400	91984890	2485	2485	2485	2485	0
547	20241029	103300	91984890	2485	2485	2485	2485	250
548	20241029	103200	91363640	2490	2495	2495	2490	521
549	20241029	103100	90065890	2490	2470	2490	2470	230
550	20241029	103000	89496060	2460	2460	2460	2460	50
551	20241029	102900	89373060	2460	2460	2460	2460	0
552	20241029	102800	89373060	2460	2460	2460	2460	10
553	20241029	102700	89348460	2460	2460	2460	2460	0
554	20241029	102600	89348460	2460	2460	2460	2460	0
555	20241029	102500	89348460	2460	2460	2460	2460	0
556	20241029	102400	89348460	2460	2460	2460	2460	0
557	20241029	102300	89348460	2460	2460	2460	2460	0
558	20241029	102200	89348460	2460	2460	2460	2460	0
559	20241029	102100	89348460	2460	2460	2460	2460	0
560	20241029	102000	89348460	2460	2460	2460	2460	1
561	20241029	101900	89346000	2470	2470	2470	2470	0
562	20241029	101800	89346000	2470	2470	2470	2470	1000
563	20241029	101700	86876000	2460	2460	2460	2460	0
564	20241029	101600	86876000	2460	2460	2460	2460	0
565	20241029	101500	86876000	2460	2460	2460	2460	821
566	20241029	101400	84856340	2450	2455	2455	2450	1320
567	20241029	101300	81620260	2455	2455	2455	2455	2
568	20241029	101200	81615350	2455	2455	2455	2455	400
569	20241029	101100	80633350	2460	2460	2460	2460	0
570	20241029	101000	80633350	2460	2460	2460	2460	0
571	20241029	100900	80633350	2460	2460	2460	2460	0
572	20241029	100800	80633350	2460	2460	2460	2460	0
573	20241029	100700	80633350	2460	2460	2460	2460	1
574	20241029	100600	80630890	2460	2460	2460	2460	0
575	20241029	100500	80630890	2460	2460	2460	2460	0
576	20241029	100400	80630890	2460	2460	2460	2460	0
577	20241029	100300	80630890	2460	2460	2460	2460	5
578	20241029	100200	80618590	2460	2460	2460	2460	510
579	20241029	100100	79363990	2460	2460	2460	2460	158
580	20241029	100000	78975310	2460	2460	2460	2460	0
581	20241029	095900	78975310	2460	2460	2460	2460	0
582	20241029	095800	78975310	2460	2460	2460	2460	0
583	20241029	095700	78975310	2460	2460	2460	2460	1
584	20241029	095600	78972850	2460	2460	2460	2460	11
585	20241029	095500	78945790	2465	2465	2465	2465	0
586	20241029	095400	78945790	2465	2465	2465	2465	2
587	20241029	095300	78940860	2465	2465	2465	2465	0
588	20241029	095200	78940860	2465	2465	2465	2465	0
589	20241029	095100	78940860	2465	2465	2465	2465	5
590	20241029	095000	78928535	2445	2445	2445	2445	42
591	20241029	094900	78825845	2465	2465	2465	2465	0
592	20241029	094800	78825845	2465	2465	2465	2465	0
593	20241029	094700	78825845	2465	2460	2465	2440	11796
594	20241029	094600	49915680	2465	2470	2470	2465	208
595	20241029	094500	49402920	2470	2470	2470	2470	50
596	20241029	094400	49279420	2470	2470	2470	2470	0
597	20241029	094300	49279420	2470	2470	2470	2470	0
598	20241029	094200	49279420	2470	2470	2475	2465	6000
599	20241029	094100	34474345	2480	2470	2480	2470	63
600	20241029	094000	34318570	2465	2460	2465	2460	1168
601	20241029	093900	31444410	2465	2465	2465	2465	0
602	20241029	093800	31444410	2465	2470	2470	2465	570
603	20241029	093700	30039320	2470	2470	2470	2470	1000
604	20241029	093600	27569320	2470	2470	2470	2470	8
605	20241029	093500	27549560	2475	2475	2475	2475	0
606	20241029	093400	27549560	2475	2470	2475	2470	2045
607	20241029	093300	22498185	2470	2470	2470	2470	251
608	20241029	093200	21878215	2475	2475	2475	2475	15
609	20241029	093100	21841090	2475	2475	2475	2475	5
610	20241029	093000	21828715	2485	2485	2485	2485	3
611	20241029	092900	21821260	2475	2475	2475	2475	1401
612	20241029	092800	18353785	2480	2480	2480	2480	0
613	20241029	092700	18353785	2480	2480	2480	2480	0
614	20241029	092600	18353785	2480	2480	2480	2480	321
615	20241029	092500	17557705	2490	2480	2490	2480	3
616	20241029	092400	17550245	2490	2490	2490	2490	1
617	20241029	092300	17547755	2490	2480	2490	2480	200
618	20241029	092200	17051155	2475	2480	2480	2475	669
619	20241029	092100	15392040	2480	2480	2480	2480	1
620	20241029	092000	15389560	2485	2485	2485	2485	51
621	20241029	091900	15262825	2480	2480	2480	2480	1
622	20241029	091800	15260345	2480	2480	2480	2480	4000
623	20241029	091700	5340345	2475	2475	2475	2475	0
624	20241029	091600	5340345	2475	2475	2475	2475	0
625	20241029	091500	5340345	2475	2475	2475	2475	0
626	20241029	091400	5340345	2475	2475	2475	2475	0
627	20241029	091300	5340345	2475	2475	2475	2475	0
628	20241029	091200	5340345	2475	2475	2475	2475	0
629	20241029	091100	5340345	2475	2475	2475	2475	0
630	20241029	091000	5340345	2475	2475	2475	2475	0
631	20241029	090900	5340345	2475	2475	2475	2475	0
632	20241029	090800	5340345	2475	2475	2475	2475	355
633	20241029	090700	4461720	2475	2490	2490	2475	516
634	20241029	090600	3178730	2490	2490	2490	2490	0
635	20241029	090500	3178730	2490	2485	2490	2485	644
636	20241029	090400	1576330	2490	2490	2490	2490	6
637	20241029	090300	1561390	2490	2485	2490	2485	286
638	20241029	090200	850640	2480	2480	2480	2480	0
639	20241029	090100	850640	2480	2480	2480	2480	0
640	20241029	090000	850640	2480	2480	2480	2480	343