KissMeData/082210/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	195800	113034440	2090	2090	2090	2090	728
3	20241030	195700	113034440	2090	2090	2090	2090	0
4	20241030	195600	113034440	2090	2090	2090	2090	0
5	20241030	195500	113034440	2090	2090	2090	2090	0
6	20241030	195400	113034440	2090	2090	2090	2090	0
7	20241030	195300	113034440	2090	2090	2090	2090	0
8	20241030	195200	113034440	2090	2090	2090	2090	0
9	20241030	195100	113034440	2090	2090	2090	2090	0
10	20241030	195000	113034440	2090	2090	2090	2090	0
11	20241030	194900	113034440	2090	2090	2090	2090	0
12	20241030	194800	113034440	2090	2090	2090	2090	0
13	20241030	194700	113034440	2090	2090	2090	2090	0
14	20241030	194600	113034440	2090	2090	2090	2090	0
15	20241030	194500	113034440	2090	2090	2090	2090	0
16	20241030	194400	113034440	2090	2090	2090	2090	0
17	20241030	194300	113034440	2090	2090	2090	2090	0
18	20241030	194200	113034440	2090	2090	2090	2090	0
19	20241030	194100	113034440	2090	2090	2090	2090	0
20	20241030	194000	113034440	2090	2090	2090	2090	0
21	20241030	193900	113034440	2090	2090	2090	2090	0
22	20241030	193800	113034440	2090	2090	2090	2090	0
23	20241030	193700	113034440	2090	2090	2090	2090	0
24	20241030	193600	113034440	2090	2090	2090	2090	0
25	20241030	193500	113034440	2090	2090	2090	2090	0
26	20241030	193400	113034440	2090	2090	2090	2090	0
27	20241030	193300	113034440	2090	2090	2090	2090	0
28	20241030	193200	113034440	2090	2090	2090	2090	0
29	20241030	193100	113034440	2090	2090	2090	2090	0
30	20241030	193000	113034440	2090	2090	2090	2090	0
31	20241030	192900	113034440	2090	2090	2090	2090	0
32	20241030	192800	113034440	2090	2090	2090	2090	728
33	20241030	192700	113034440	2090	2090	2090	2090	0
34	20241030	192600	113034440	2090	2090	2090	2090	0
35	20241030	192500	113034440	2090	2090	2090	2090	0
36	20241030	192400	113034440	2090	2090	2090	2090	0
37	20241030	192300	113034440	2090	2090	2090	2090	0
38	20241030	192200	113034440	2090	2090	2090	2090	0
39	20241030	192100	113034440	2090	2090	2090	2090	0
40	20241030	192000	113034440	2090	2090	2090	2090	0
41	20241030	191900	113034440	2090	2090	2090	2090	0
42	20241030	191800	113034440	2090	2090	2090	2090	0
43	20241030	191700	113034440	2090	2090	2090	2090	0
44	20241030	191600	113034440	2090	2090	2090	2090	0
45	20241030	191500	113034440	2090	2090	2090	2090	0
46	20241030	191400	113034440	2090	2090	2090	2090	0
47	20241030	191300	113034440	2090	2090	2090	2090	0
48	20241030	191200	113034440	2090	2090	2090	2090	0
49	20241030	191100	113034440	2090	2090	2090	2090	0
50	20241030	191000	113034440	2090	2090	2090	2090	0
51	20241030	190900	113034440	2090	2090	2090	2090	0
52	20241030	190800	113034440	2090	2090	2090	2090	0
53	20241030	190700	113034440	2090	2090	2090	2090	0
54	20241030	190600	113034440	2090	2090	2090	2090	0
55	20241030	190500	113034440	2090	2090	2090	2090	0
56	20241030	190400	113034440	2090	2090	2090	2090	0
57	20241030	190300	113034440	2090	2090	2090	2090	0
58	20241030	190200	113034440	2090	2090	2090	2090	0
59	20241030	190100	113034440	2090	2090	2090	2090	0
60	20241030	190000	113034440	2090	2090	2090	2090	0
61	20241030	185900	113034440	2090	2090	2090	2090	0
62	20241030	185800	113034440	2090	2090	2090	2090	728
63	20241030	185700	113034440	2090	2090	2090	2090	0
64	20241030	185600	113034440	2090	2090	2090	2090	0
65	20241030	185500	113034440	2090	2090	2090	2090	0
66	20241030	185400	113034440	2090	2090	2090	2090	0
67	20241030	185300	113034440	2090	2090	2090	2090	0
68	20241030	185200	113034440	2090	2090	2090	2090	0
69	20241030	185100	113034440	2090	2090	2090	2090	0
70	20241030	185000	113034440	2090	2090	2090	2090	0
71	20241030	184900	113034440	2090	2090	2090	2090	0
72	20241030	184800	113034440	2090	2090	2090	2090	0
73	20241030	184700	113034440	2090	2090	2090	2090	0
74	20241030	184600	113034440	2090	2090	2090	2090	0
75	20241030	184500	113034440	2090	2090	2090	2090	0
76	20241030	184400	113034440	2090	2090	2090	2090	0
77	20241030	184300	113034440	2090	2090	2090	2090	0
78	20241030	184200	113034440	2090	2090	2090	2090	0
79	20241030	184100	113034440	2090	2090	2090	2090	0
80	20241030	184000	113034440	2090	2090	2090	2090	0
81	20241030	183900	113034440	2090	2090	2090	2090	0
82	20241030	183800	113034440	2090	2090	2090	2090	0
83	20241030	183700	113034440	2090	2090	2090	2090	0
84	20241030	183600	113034440	2090	2090	2090	2090	0
85	20241030	183500	113034440	2090	2090	2090	2090	0
86	20241030	183400	113034440	2090	2090	2090	2090	0
87	20241030	183300	113034440	2090	2090	2090	2090	0
88	20241030	183200	113034440	2090	2090	2090	2090	0
89	20241030	183100	113034440	2090	2090	2090	2090	0
90	20241030	183000	113034440	2090	2090	2090	2090	0
91	20241030	182900	113034440	2090	2090	2090	2090	0
92	20241030	182800	113034440	2090	2090	2090	2090	728
93	20241030	182700	113034440	2090	2090	2090	2090	0
94	20241030	182600	113034440	2090	2090	2090	2090	0
95	20241030	182500	113034440	2090	2090	2090	2090	0
96	20241030	182400	113034440	2090	2090	2090	2090	0
97	20241030	182300	113034440	2090	2090	2090	2090	0
98	20241030	182200	113034440	2090	2090	2090	2090	0
99	20241030	182100	113034440	2090	2090	2090	2090	0
100	20241030	182000	113034440	2090	2090	2090	2090	0
101	20241030	181900	113034440	2090	2090	2090	2090	0
102	20241030	181800	113034440	2090	2090	2090	2090	0
103	20241030	181700	113034440	2090	2090	2090	2090	0
104	20241030	181600	113034440	2090	2090	2090	2090	0
105	20241030	181500	113034440	2090	2090	2090	2090	0
106	20241030	181400	113034440	2090	2090	2090	2090	0
107	20241030	181300	113034440	2090	2090	2090	2090	0
108	20241030	181200	113034440	2090	2090	2090	2090	0
109	20241030	181100	113034440	2090	2090	2090	2090	0
110	20241030	181000	113034440	2090	2090	2090	2090	0
111	20241030	180900	113034440	2090	2090	2090	2090	0
112	20241030	180800	113034440	2090	2090	2090	2090	0
113	20241030	180700	113034440	2090	2090	2090	2090	0
114	20241030	180600	113034440	2090	2090	2090	2090	0
115	20241030	180500	113034440	2090	2090	2090	2090	0
116	20241030	180400	113034440	2090	2090	2090	2090	0
117	20241030	180300	113034440	2090	2090	2090	2090	0
118	20241030	180200	113034440	2090	2090	2090	2090	0
119	20241030	180100	113034440	2090	2090	2090	2090	0
120	20241030	180000	113034440	2090	2090	2090	2090	0
121	20241030	175900	113034440	2090	2090	2090	2090	0
122	20241030	175800	113034440	2090	2090	2090	2090	728
123	20241030	175700	113034440	2090	2090	2090	2090	0
124	20241030	175600	113034440	2090	2090	2090	2090	0
125	20241030	175500	113034440	2090	2090	2090	2090	0
126	20241030	175400	113034440	2090	2090	2090	2090	0
127	20241030	175300	113034440	2090	2090	2090	2090	0
128	20241030	175200	113034440	2090	2090	2090	2090	0
129	20241030	175100	113034440	2090	2090	2090	2090	0
130	20241030	175000	113034440	2090	2090	2090	2090	0
131	20241030	174900	113034440	2090	2090	2090	2090	0
132	20241030	174800	113034440	2090	2090	2090	2090	0
133	20241030	174700	113034440	2090	2090	2090	2090	0
134	20241030	174600	113034440	2090	2090	2090	2090	0
135	20241030	174500	113034440	2090	2090	2090	2090	0
136	20241030	174400	113034440	2090	2090	2090	2090	0
137	20241030	174300	113034440	2090	2090	2090	2090	0
138	20241030	174200	113034440	2090	2090	2090	2090	0
139	20241030	174100	113034440	2090	2090	2090	2090	0
140	20241030	174000	113034440	2090	2090	2090	2090	0
141	20241030	173900	113034440	2090	2090	2090	2090	0
142	20241030	173800	113034440	2090	2090	2090	2090	0
143	20241030	173700	113034440	2090	2090	2090	2090	0
144	20241030	173600	113034440	2090	2090	2090	2090	0
145	20241030	173500	113034440	2090	2090	2090	2090	0
146	20241030	173400	113034440	2090	2090	2090	2090	0
147	20241030	173300	113034440	2090	2090	2090	2090	0
148	20241030	173200	113034440	2090	2090	2090	2090	0
149	20241030	173100	113034440	2090	2090	2090	2090	0
150	20241030	173000	113034440	2090	2090	2090	2090	0
151	20241030	172900	113034440	2090	2090	2090	2090	0
152	20241030	172800	113034440	2090	2090	2090	2090	728
153	20241030	172700	113034440	2090	2090	2090	2090	0
154	20241030	172600	113034440	2090	2090	2090	2090	0
155	20241030	172500	113034440	2090	2090	2090	2090	0
156	20241030	172400	113034440	2090	2090	2090	2090	0
157	20241030	172300	113034440	2090	2090	2090	2090	0
158	20241030	172200	113034440	2090	2090	2090	2090	0
159	20241030	172100	113034440	2090	2090	2090	2090	0
160	20241030	172000	113034440	2090	2090	2090	2090	0
161	20241030	171900	113034440	2090	2090	2090	2090	0
162	20241030	171800	113034440	2090	2090	2090	2090	0
163	20241030	171700	113034440	2090	2090	2090	2090	0
164	20241030	171600	113034440	2090	2090	2090	2090	0
165	20241030	171500	113034440	2090	2090	2090	2090	0
166	20241030	171400	113034440	2090	2090	2090	2090	0
167	20241030	171300	113034440	2090	2090	2090	2090	0
168	20241030	171200	113034440	2090	2090	2090	2090	0
169	20241030	171100	113034440	2090	2090	2090	2090	0
170	20241030	171000	113034440	2090	2090	2090	2090	0
171	20241030	170900	113034440	2090	2090	2090	2090	0
172	20241030	170800	113034440	2090	2090	2090	2090	0
173	20241030	170700	113034440	2090	2090	2090	2090	0
174	20241030	170600	113034440	2090	2090	2090	2090	0
175	20241030	170500	113034440	2090	2090	2090	2090	0
176	20241030	170400	113034440	2090	2090	2090	2090	0
177	20241030	170300	113034440	2090	2090	2090	2090	0
178	20241030	170200	113034440	2090	2090	2090	2090	0
179	20241030	170100	113034440	2090	2090	2090	2090	0
180	20241030	170000	113034440	2090	2090	2090	2090	0
181	20241030	165900	113034440	2090	2090	2090	2090	0
182	20241030	165800	113034440	2090	2090	2090	2090	728
183	20241030	165700	113034440	2090	2090	2090	2090	0
184	20241030	165600	113034440	2090	2090	2090	2090	0
185	20241030	165500	113034440	2090	2090	2090	2090	0
186	20241030	165400	113034440	2090	2090	2090	2090	0
187	20241030	165300	113034440	2090	2090	2090	2090	0
188	20241030	165200	113034440	2090	2090	2090	2090	0
189	20241030	165100	113034440	2090	2090	2090	2090	0
190	20241030	165000	113034440	2090	2090	2090	2090	0
191	20241030	164900	113034440	2090	2090	2090	2090	0
192	20241030	164800	113034440	2090	2090	2090	2090	0
193	20241030	164700	113034440	2090	2090	2090	2090	0
194	20241030	164600	113034440	2090	2090	2090	2090	0
195	20241030	164500	113034440	2090	2090	2090	2090	0
196	20241030	164400	113034440	2090	2090	2090	2090	0
197	20241030	164300	113034440	2090	2090	2090	2090	0
198	20241030	164200	113034440	2090	2090	2090	2090	0
199	20241030	164100	113034440	2090	2090	2090	2090	0
200	20241030	164000	113034440	2090	2090	2090	2090	0
201	20241030	163900	113034440	2090	2090	2090	2090	0
202	20241030	163800	113034440	2090	2090	2090	2090	0
203	20241030	163700	113034440	2090	2090	2090	2090	0
204	20241030	163600	113034440	2090	2090	2090	2090	0
205	20241030	163500	113034440	2090	2090	2090	2090	0
206	20241030	163400	113034440	2090	2090	2090	2090	0
207	20241030	163300	113034440	2090	2090	2090	2090	0
208	20241030	163200	113034440	2090	2090	2090	2090	0
209	20241030	163100	113034440	2090	2090	2090	2090	0
210	20241030	163000	113034440	2090	2090	2090	2090	0
211	20241030	162900	113034440	2090	2090	2090	2090	0
212	20241030	162800	113034440	2090	2090	2090	2090	728
213	20241030	162700	113034440	2090	2090	2090	2090	0
214	20241030	162600	113034440	2090	2090	2090	2090	0
215	20241030	162500	113034440	2090	2090	2090	2090	0
216	20241030	162400	113034440	2090	2090	2090	2090	0
217	20241030	162300	113034440	2090	2090	2090	2090	0
218	20241030	162200	113034440	2090	2090	2090	2090	0
219	20241030	162100	113034440	2090	2090	2090	2090	0
220	20241030	162000	113034440	2090	2090	2090	2090	0
221	20241030	161900	113034440	2090	2090	2090	2090	0
222	20241030	161800	113034440	2090	2090	2090	2090	0
223	20241030	161700	113034440	2090	2090	2090	2090	0
224	20241030	161600	113034440	2090	2090	2090	2090	0
225	20241030	161500	113034440	2090	2090	2090	2090	0
226	20241030	161400	113034440	2090	2090	2090	2090	0
227	20241030	161300	113034440	2090	2090	2090	2090	0
228	20241030	161200	113034440	2090	2090	2090	2090	0
229	20241030	161100	113034440	2090	2090	2090	2090	0
230	20241030	161000	113034440	2090	2090	2090	2090	0
231	20241030	160900	113034440	2090	2090	2090	2090	0
232	20241030	160800	113034440	2090	2090	2090	2090	0
233	20241030	160700	113034440	2090	2090	2090	2090	0
234	20241030	160600	113034440	2090	2090	2090	2090	0
235	20241030	160500	113034440	2090	2090	2090	2090	0
236	20241030	160400	113034440	2090	2090	2090	2090	0
237	20241030	160300	113034440	2090	2090	2090	2090	0
238	20241030	160200	113034440	2090	2090	2090	2090	0
239	20241030	160100	113034440	2090	2090	2090	2090	0
240	20241030	160000	113034440	2090	2090	2090	2090	0
241	20241030	155900	113034440	2090	2090	2090	2090	0
242	20241030	155800	113034440	2090	2090	2090	2090	728
243	20241030	155700	113034440	2090	2090	2090	2090	0
244	20241030	155600	113034440	2090	2090	2090	2090	0
245	20241030	155500	113034440	2090	2090	2090	2090	0
246	20241030	155400	113034440	2090	2090	2090	2090	0
247	20241030	155300	113034440	2090	2090	2090	2090	0
248	20241030	155200	113034440	2090	2090	2090	2090	0
249	20241030	155100	113034440	2090	2090	2090	2090	0
250	20241030	155000	113034440	2090	2090	2090	2090	0
251	20241030	154900	113034440	2090	2090	2090	2090	0
252	20241030	154800	113034440	2090	2090	2090	2090	0
253	20241030	154700	113034440	2090	2090	2090	2090	0
254	20241030	154600	113034440	2090	2090	2090	2090	0
255	20241030	154500	113034440	2090	2090	2090	2090	0
256	20241030	154400	113034440	2090	2090	2090	2090	0
257	20241030	154300	113034440	2090	2090	2090	2090	0
258	20241030	154200	113034440	2090	2090	2090	2090	0
259	20241030	154100	113034440	2090	2090	2090	2090	0
260	20241030	154000	113034440	2090	2090	2090	2090	0
261	20241030	153900	113034440	2090	2090	2090	2090	0
262	20241030	153800	113034440	2090	2090	2090	2090	0
263	20241030	153700	113034440	2090	2090	2090	2090	0
264	20241030	153600	113034440	2090	2090	2090	2090	0
265	20241030	153500	113034440	2090	2090	2090	2090	0
266	20241030	153400	113034440	2090	2090	2090	2090	0
267	20241030	153300	113034440	2090	2090	2090	2090	0
268	20241030	153200	113034440	2090	2090	2090	2090	0
269	20241030	153100	113034440	2090	2090	2090	2090	0
270	20241030	153000	113034440	2090	2090	2090	2090	728
271	20241030	152900	111512920	2090	2090	2090	2090	0
272	20241030	152800	111512920	2090	2090	2090	2090	0
273	20241030	152700	111512920	2090	2090	2090	2090	0
274	20241030	152600	111512920	2090	2090	2090	2090	0
275	20241030	152500	111512920	2090	2090	2090	2090	0
276	20241030	152400	111512920	2090	2090	2090	2090	0
277	20241030	152300	111512920	2090	2090	2090	2090	0
278	20241030	152200	111512920	2090	2090	2090	2090	0
279	20241030	152100	111512920	2090	2090	2090	2090	0
280	20241030	152000	111512920	2090	2090	2090	2090	0
281	20241030	151900	111512920	2090	2090	2090	2090	5
282	20241030	151800	111502470	2090	2080	2090	2080	302
283	20241030	151700	110874290	2090	2080	2090	2080	688
284	20241030	151600	109443215	2090	2090	2090	2090	0
285	20241030	151500	109443215	2090	2085	2090	2085	7
286	20241030	151400	109428605	2090	2080	2090	2080	213
287	20241030	151300	108985465	2085	2080	2085	2080	201
288	20241030	151200	108567380	2085	2085	2085	2085	0
289	20241030	151100	108567380	2085	2085	2085	2085	1
290	20241030	151000	108565295	2090	2090	2090	2090	0
291	20241030	150900	108565295	2090	2085	2090	2080	23
292	20241030	150800	108517430	2085	2085	2085	2085	6
293	20241030	150700	108504920	2085	2080	2085	2080	266
294	20241030	150600	107951310	2085	2085	2085	2085	41
295	20241030	150500	107865825	2085	2085	2085	2085	1
296	20241030	150400	107863740	2085	2085	2085	2085	66
297	20241030	150300	107726130	2090	2090	2090	2090	0
298	20241030	150200	107726130	2090	2090	2090	2090	0
299	20241030	150100	107726130	2090	2085	2090	2085	4
300	20241030	150000	107717780	2095	2085	2095	2085	426
301	20241030	145900	106829540	2095	2095	2095	2095	0
302	20241030	145800	106829540	2095	2090	2095	2085	1204
303	20241030	145700	104316770	2095	2090	2095	2090	202
304	20241030	145600	103894580	2095	2095	2095	2095	0
305	20241030	145500	103894580	2095	2095	2095	2095	1
306	20241030	145400	103892485	2095	2095	2095	2095	4
307	20241030	145300	103884105	2095	2090	2095	2090	517
308	20241030	145200	102803570	2090	2090	2090	2090	0
309	20241030	145100	102803570	2090	2090	2090	2090	1
310	20241030	145000	102801480	2085	2085	2085	2085	200
311	20241030	144900	102384480	2090	2090	2090	2090	0
312	20241030	144800	102384480	2090	2090	2090	2090	0
313	20241030	144700	102384480	2090	2085	2090	2085	201
314	20241030	144600	101965390	2090	2090	2090	2090	0
315	20241030	144500	101965390	2090	2090	2090	2090	0
316	20241030	144400	101965390	2090	2090	2090	2090	0
317	20241030	144300	101965390	2090	2085	2090	2085	202
318	20241030	144200	101544210	2095	2095	2095	2095	0
319	20241030	144100	101544210	2095	2095	2095	2095	0
320	20241030	144000	101544210	2095	2090	2095	2090	4
321	20241030	143900	101535840	2095	2095	2095	2095	3
322	20241030	143800	101529555	2090	2090	2090	2090	1
323	20241030	143700	101527465	2090	2080	2090	2080	361
324	20241030	143600	100775080	2085	2085	2085	2085	0
325	20241030	143500	100775080	2085	2085	2085	2085	0
326	20241030	143400	100775080	2085	2085	2085	2085	127
327	20241030	143300	100510285	2085	2080	2085	2080	202
328	20241030	143200	100090115	2085	2085	2085	2085	0
329	20241030	143100	100090115	2085	2085	2085	2085	0
330	20241030	143000	100090115	2085	2085	2085	2085	53
331	20241030	142900	99979610	2090	2090	2090	2090	100
332	20241030	142800	99770610	2095	2095	2095	2095	0
333	20241030	142700	99770610	2095	2095	2095	2095	0
334	20241030	142600	99770610	2095	2095	2095	2095	0
335	20241030	142500	99770610	2095	2090	2095	2090	288
336	20241030	142400	99168680	2095	2095	2095	2095	0
337	20241030	142300	99168680	2095	2090	2095	2090	202
338	20241030	142200	98746490	2095	2095	2095	2095	0
339	20241030	142100	98746490	2095	2095	2095	2095	0
340	20241030	142000	98746490	2095	2090	2095	2090	202
341	20241030	141900	98324300	2100	2100	2100	2100	0
342	20241030	141800	98324300	2100	2100	2100	2100	0
343	20241030	141700	98324300	2100	2100	2100	2100	0
344	20241030	141600	98324300	2100	2100	2100	2100	0
345	20241030	141500	98324300	2100	2085	2100	2085	315
346	20241030	141400	97666940	2090	2090	2090	2090	0
347	20241030	141300	97666940	2090	2090	2090	2090	0
348	20241030	141200	97666940	2090	2090	2090	2090	0
349	20241030	141100	97666940	2090	2080	2090	2080	847
350	20241030	141000	95905170	2090	2090	2090	2090	0
351	20241030	140900	95905170	2090	2090	2090	2090	0
352	20241030	140800	95905170	2090	2090	2090	2090	0
353	20241030	140700	95905170	2090	2085	2090	2085	201
354	20241030	140600	95486080	2090	2090	2090	2090	0
355	20241030	140500	95486080	2090	2085	2090	2085	193
356	20241030	140400	95083670	2085	2085	2085	2085	8
357	20241030	140300	95066990	2090	2085	2090	2085	16
358	20241030	140200	95033625	2085	2085	2085	2085	26
359	20241030	140100	94979415	2085	2085	2085	2085	0
360	20241030	140000	94979415	2085	2080	2085	2080	202
361	20241030	135900	94559245	2085	2085	2085	2085	0
362	20241030	135800	94559245	2085	2085	2085	2085	0
363	20241030	135700	94559245	2085	2080	2085	2080	263
364	20241030	135600	94011890	2085	2085	2085	2085	0
365	20241030	135500	94011890	2085	2085	2085	2085	0
366	20241030	135400	94011890	2085	2080	2085	2080	202
367	20241030	135300	93591720	2085	2085	2085	2085	2
368	20241030	135200	93587550	2080	2080	2080	2080	200
369	20241030	135100	93171550	2080	2080	2080	2080	4
370	20241030	135000	93163230	2080	2080	2080	2080	200
371	20241030	134900	92747230	2085	2080	2085	2080	488
372	20241030	134800	91732180	2080	2080	2080	2080	0
373	20241030	134700	91732180	2080	2080	2080	2080	2
374	20241030	134600	91728020	2085	2075	2085	2075	268
375	20241030	134500	91171200	2080	2080	2080	2080	7
376	20241030	134400	91156640	2080	2075	2080	2075	202
377	20241030	134300	90737480	2080	2080	2080	2080	46
378	20241030	134200	90641800	2080	2080	2080	2080	0
379	20241030	134100	90641800	2080	2080	2080	2080	0
380	20241030	134000	90641800	2080	2080	2080	2080	5
381	20241030	133900	90631400	2080	2080	2080	2080	0
382	20241030	133800	90631400	2080	2080	2080	2080	0
383	20241030	133700	90631400	2080	2080	2080	2080	200
384	20241030	133600	90215400	2085	2085	2085	2085	0
385	20241030	133500	90215400	2085	2085	2085	2085	0
386	20241030	133400	90215400	2085	2080	2085	2080	309
387	20241030	133300	89572340	2080	2080	2080	2080	0
388	20241030	133200	89572340	2080	2080	2080	2080	0
389	20241030	133100	89572340	2080	2080	2080	2080	0
390	20241030	133000	89572340	2080	2080	2080	2080	200
391	20241030	132900	89156340	2085	2085	2085	2085	0
392	20241030	132800	89156340	2085	2085	2085	2085	38
393	20241030	132700	89077110	2090	2090	2090	2090	0
394	20241030	132600	89077110	2090	2090	2090	2090	2
395	20241030	132500	89072930	2085	2085	2085	2085	142
396	20241030	132400	88776860	2085	2080	2085	2080	260
397	20241030	132300	88235760	2080	2080	2080	2080	0
398	20241030	132200	88235760	2080	2080	2080	2080	0
399	20241030	132100	88235760	2080	2080	2080	2080	1
400	20241030	132000	88233680	2080	2080	2080	2080	950
401	20241030	131900	86257680	2085	2085	2085	2085	2
402	20241030	131800	86253510	2085	2085	2085	2085	298
403	20241030	131700	85632180	2085	2085	2085	2085	2
404	20241030	131600	85628010	2090	2090	2090	2090	0
405	20241030	131500	85628010	2090	2080	2090	2080	50
406	20241030	131400	85523815	2085	2085	2085	2085	163
407	20241030	131300	85183960	2085	2085	2085	2085	0
408	20241030	131200	85183960	2085	2085	2085	2085	0
409	20241030	131100	85183960	2085	2085	2085	2085	0
410	20241030	131000	85183960	2085	2090	2090	2085	856
411	20241030	130900	83399195	2090	2090	2090	2090	0
412	20241030	130800	83399195	2090	2090	2090	2090	0
413	20241030	130700	83399195	2090	2090	2090	2090	114
414	20241030	130600	83160935	2105	2105	2105	2105	0
415	20241030	130500	83160935	2105	2105	2105	2105	0
416	20241030	130400	83160935	2105	2105	2105	2105	0
417	20241030	130300	83160935	2105	2105	2105	2105	0
418	20241030	130200	83160935	2105	2100	2105	2100	2
419	20241030	130100	83156730	2110	2110	2110	2110	0
420	20241030	130000	83156730	2110	2110	2110	2110	0
421	20241030	125900	83156730	2110	2110	2110	2110	32
422	20241030	125800	83089210	2115	2115	2115	2115	0
423	20241030	125700	83089210	2115	2110	2120	2105	649
424	20241030	125600	81723010	2120	2120	2120	2120	0
425	20241030	125500	81723010	2120	2120	2120	2120	1
426	20241030	125400	81720890	2130	2130	2130	2130	4
427	20241030	125300	81712370	2130	2110	2130	2110	9972
428	20241030	125200	60573300	2115	2085	2115	2085	445
429	20241030	125100	59642505	2085	2085	2085	2085	119
430	20241030	125000	59394390	2090	2090	2090	2090	0
431	20241030	124900	59394390	2090	2090	2090	2090	2
432	20241030	124800	59390210	2090	2090	2090	2090	0
433	20241030	124700	59390210	2090	2090	2090	2085	529
434	20241030	124600	58287170	2090	2090	2090	2090	0
435	20241030	124500	58287170	2090	2090	2090	2085	60
436	20241030	124400	58162055	2085	2090	2090	2085	266
437	20241030	124300	57607190	2090	2090	2090	2090	48
438	20241030	124200	57506870	2095	2095	2095	2095	0
439	20241030	124100	57506870	2095	2095	2095	2095	0
440	20241030	124000	57506870	2095	2095	2095	2095	0
441	20241030	123900	57506870	2095	2095	2095	2095	1
442	20241030	123800	57504775	2095	2095	2095	2095	0
443	20241030	123700	57504775	2095	2090	2095	2090	272
444	20241030	123600	56936290	2095	2095	2095	2095	0
445	20241030	123500	56936290	2095	2095	2095	2095	1
446	20241030	123400	56934195	2095	2090	2095	2090	342
447	20241030	123300	56218705	2095	2090	2095	2090	37
448	20241030	123200	56141365	2090	2090	2090	2090	148
449	20241030	123100	55832045	2090	2095	2095	2090	56
450	20241030	123000	55714985	2090	2090	2090	2090	0
451	20241030	122900	55714985	2090	2090	2090	2090	31
452	20241030	122800	55650195	2090	2085	2090	2085	112
453	20241030	122700	55416400	2085	2085	2090	2085	731
454	20241030	122600	53891825	2090	2090	2090	2090	0
455	20241030	122500	53891825	2090	2090	2090	2090	0
456	20241030	122400	53891825	2090	2090	2090	2090	26
457	20241030	122300	53837485	2090	2090	2090	2090	0
458	20241030	122200	53837485	2090	2090	2090	2090	0
459	20241030	122100	53837485	2090	2090	2090	2090	0
460	20241030	122000	53837485	2090	2095	2095	2090	60
461	20241030	121900	53712080	2095	2095	2095	2095	0
462	20241030	121800	53712080	2095	2095	2095	2095	0
463	20241030	121700	53712080	2095	2090	2095	2090	217
464	20241030	121600	53258465	2090	2090	2090	2090	0
465	20241030	121500	53258465	2090	2090	2090	2090	55
466	20241030	121400	53143515	2095	2090	2095	2090	316
467	20241030	121300	52482495	2095	2095	2095	2095	0
468	20241030	121200	52482495	2095	2095	2095	2095	66
469	20241030	121100	52344225	2090	2090	2090	2090	200
470	20241030	121000	51926225	2095	2095	2095	2095	0
471	20241030	120900	51926225	2095	2095	2095	2095	1
472	20241030	120800	51924130	2090	2090	2090	2090	1
473	20241030	120700	51922040	2095	2095	2095	2095	866
474	20241030	120600	50107770	2095	2095	2095	2095	0
475	20241030	120500	50107770	2095	2095	2095	2095	134
476	20241030	120400	49827040	2090	2090	2090	2090	200
477	20241030	120300	49409040	2090	2090	2090	2090	0
478	20241030	120200	49409040	2090	2090	2090	2090	0
479	20241030	120100	49409040	2090	2090	2090	2090	200
480	20241030	120000	48991040	2090	2090	2090	2090	0
481	20241030	115900	48991040	2090	2090	2090	2090	0
482	20241030	115800	48991040	2090	2090	2090	2090	0
483	20241030	115700	48991040	2090	2090	2090	2090	200
484	20241030	115600	48573040	2090	2090	2090	2090	0
485	20241030	115500	48573040	2090	2090	2090	2090	0
486	20241030	115400	48573040	2090	2090	2090	2090	200
487	20241030	115300	48155040	2090	2090	2090	2090	0
488	20241030	115200	48155040	2090	2090	2090	2090	0
489	20241030	115100	48155040	2090	2090	2090	2090	200
490	20241030	115000	47737040	2090	2090	2090	2090	0
491	20241030	114900	47737040	2090	2090	2090	2090	0
492	20241030	114800	47737040	2090	2090	2090	2090	0
493	20241030	114700	47737040	2090	2090	2090	2090	200
494	20241030	114600	47319040	2095	2095	2095	2095	66
495	20241030	114500	47180770	2090	2090	2090	2090	0
496	20241030	114400	47180770	2090	2090	2090	2090	200
497	20241030	114300	46762770	2095	2095	2095	2095	0
498	20241030	114200	46762770	2095	2095	2095	2095	0
499	20241030	114100	46762770	2095	2095	2095	2095	0
500	20241030	114000	46762770	2095	2095	2095	2095	0
501	20241030	113900	46762770	2095	2095	2095	2095	0
502	20241030	113800	46762770	2095	2095	2095	2095	679
503	20241030	113700	45340265	2095	2095	2095	2095	0
504	20241030	113600	45340265	2095	2095	2095	2095	0
505	20241030	113500	45340265	2095	2095	2095	2095	0
506	20241030	113400	45340265	2095	2095	2095	2095	200
507	20241030	113300	44921265	2095	2095	2095	2095	0
508	20241030	113200	44921265	2095	2095	2095	2095	0
509	20241030	113100	44921265	2095	2095	2095	2095	200
510	20241030	113000	44502265	2100	2100	2100	2100	0
511	20241030	112900	44502265	2100	2100	2100	2100	0
512	20241030	112800	44502265	2100	2095	2100	2095	201
513	20241030	112700	44081165	2095	2095	2095	2095	0
514	20241030	112600	44081165	2095	2095	2095	2095	0
515	20241030	112500	44081165	2095	2095	2095	2095	0
516	20241030	112400	44081165	2095	2100	2100	2095	202
517	20241030	112300	43657965	2095	2095	2095	2095	0
518	20241030	112200	43657965	2095	2095	2095	2095	0
519	20241030	112100	43657965	2095	2095	2095	2095	200
520	20241030	112000	43238965	2095	2095	2095	2095	0
521	20241030	111900	43238965	2095	2095	2095	2095	0
522	20241030	111800	43238965	2095	2095	2095	2095	200
523	20241030	111700	42819965	2095	2095	2095	2095	0
524	20241030	111600	42819965	2095	2095	2095	2095	0
525	20241030	111500	42819965	2095	2095	2095	2095	0
526	20241030	111400	42819965	2095	2095	2095	2095	200
527	20241030	111300	42400965	2095	2095	2095	2095	0
528	20241030	111200	42400965	2095	2095	2095	2095	0
529	20241030	111100	42400965	2095	2095	2095	2095	200
530	20241030	111000	41981965	2095	2095	2095	2095	0
531	20241030	110900	41981965	2095	2095	2095	2095	0
532	20241030	110800	41981965	2095	2095	2095	2095	200
533	20241030	110700	41562965	2100	2100	2100	2100	0
534	20241030	110600	41562965	2100	2100	2100	2100	0
535	20241030	110500	41562965	2100	2100	2100	2100	17
536	20241030	110400	41527265	2100	2100	2100	2100	17
537	20241030	110300	41491565	2100	2100	2100	2100	336
538	20241030	110200	40785965	2100	2100	2100	2100	0
539	20241030	110100	40785965	2100	2095	2100	2095	210
540	20241030	110000	40345965	2095	2095	2095	2095	0
541	20241030	105900	40345965	2095	2095	2095	2095	0
542	20241030	105800	40345965	2095	2095	2095	2095	200
543	20241030	105700	39926965	2100	2100	2100	2100	0
544	20241030	105600	39926965	2100	2100	2100	2100	0
545	20241030	105500	39926965	2100	2100	2100	2100	0
546	20241030	105400	39926965	2100	2100	2100	2100	700
547	20241030	105300	38456965	2100	2100	2100	2100	0
548	20241030	105200	38456965	2100	2100	2100	2100	0
549	20241030	105100	38456965	2100	2100	2100	2100	400
550	20241030	105000	37616965	2100	2100	2100	2100	0
551	20241030	104900	37616965	2100	2100	2100	2100	0
552	20241030	104800	37616965	2100	2100	2100	2100	0
553	20241030	104700	37616965	2100	2100	2100	2100	0
554	20241030	104600	37616965	2100	2100	2100	2100	0
555	20241030	104500	37616965	2100	2100	2100	2100	0
556	20241030	104400	37616965	2100	2100	2100	2100	497
557	20241030	104300	36573265	2100	2100	2100	2100	0
558	20241030	104200	36573265	2100	2100	2100	2100	0
559	20241030	104100	36573265	2100	2100	2100	2100	200
560	20241030	104000	36153265	2100	2100	2100	2100	0
561	20241030	103900	36153265	2100	2100	2100	2100	0
562	20241030	103800	36153265	2100	2100	2100	2100	200
563	20241030	103700	35733265	2110	2110	2110	2110	0
564	20241030	103600	35733265	2110	2110	2110	2110	0
565	20241030	103500	35733265	2110	2110	2110	2110	0
566	20241030	103400	35733265	2110	2100	2110	2100	380
567	20241030	103300	34934265	2100	2100	2100	2100	119
568	20241030	103200	34684365	2110	2110	2110	2110	0
569	20241030	103100	34684365	2110	2110	2110	2110	0
570	20241030	103000	34684365	2110	2110	2110	2110	0
571	20241030	102900	34684365	2110	2100	2110	2100	335
572	20241030	102800	33980185	2100	2100	2100	2100	200
573	20241030	102700	33560185	2105	2105	2105	2105	0
574	20241030	102600	33560185	2105	2105	2105	2105	66
575	20241030	102500	33421255	2105	2105	2105	2105	0
576	20241030	102400	33421255	2105	2105	2105	2105	0
577	20241030	102300	33421255	2105	2105	2105	2105	141
578	20241030	102200	33124450	2100	2100	2100	2100	3416
579	20241030	102100	25950850	2105	2105	2105	2105	59
580	20241030	102000	25826655	2100	2105	2105	2100	200
581	20241030	101900	25406650	2100	2100	2100	2100	0
582	20241030	101800	25406650	2100	2100	2100	2100	387
583	20241030	101700	24593950	2105	2105	2105	2105	0
584	20241030	101600	24593950	2105	2105	2105	2105	0
585	20241030	101500	24593950	2105	2105	2105	2105	6
586	20241030	101400	24581320	2110	2110	2110	2110	5
587	20241030	101300	24570770	2110	2110	2110	2110	0
588	20241030	101200	24570770	2110	2110	2110	2110	1
589	20241030	101100	24568660	2110	2110	2110	2110	1
590	20241030	101000	24566550	2105	2105	2105	2105	0
591	20241030	100900	24566550	2105	2105	2105	2105	191
592	20241030	100800	24164495	2105	2100	2105	2100	239
593	20241030	100700	23662575	2100	2100	2100	2100	0
594	20241030	100600	23662575	2100	2100	2100	2100	0
595	20241030	100500	23662575	2100	2100	2100	2100	200
596	20241030	100400	23242575	2105	2105	2105	2105	3
597	20241030	100300	23236260	2105	2105	2105	2105	66
598	20241030	100200	23097330	2105	2105	2105	2105	9
599	20241030	100100	23078385	2105	2105	2105	2100	560
600	20241030	100000	21900585	2105	2105	2105	2105	73
601	20241030	095900	21746920	2110	2110	2110	2110	0
602	20241030	095800	21746920	2110	2110	2110	2110	123
603	20241030	095700	21487390	2115	2115	2115	2115	0
604	20241030	095600	21487390	2115	2115	2115	2115	0
605	20241030	095500	21487390	2115	2115	2115	2115	1
606	20241030	095400	21485275	2115	2115	2115	2115	0
607	20241030	095300	21485275	2115	2120	2120	2115	1145
608	20241030	095200	19062900	2120	2120	2120	2120	0
609	20241030	095100	19062900	2120	2120	2120	2120	45
610	20241030	095000	18967500	2120	2120	2120	2120	0
611	20241030	094900	18967500	2120	2120	2120	2120	134
612	20241030	094800	18683420	2120	2120	2120	2120	20
613	20241030	094700	18641020	2120	2120	2120	2120	100
614	20241030	094600	18429020	2130	2130	2130	2130	0
615	20241030	094500	18429020	2130	2130	2130	2130	0
616	20241030	094400	18429020	2130	2130	2130	2130	8
617	20241030	094300	18411980	2130	2130	2130	2130	0
618	20241030	094200	18411980	2130	2120	2130	2120	41
619	20241030	094100	18324955	2120	2125	2125	2120	158
620	20241030	094000	17989940	2120	2120	2120	2120	0
621	20241030	093900	17989940	2120	2120	2120	2120	0
622	20241030	093800	17989940	2120	2120	2120	2120	30
623	20241030	093700	17926340	2125	2130	2130	2125	428
624	20241030	093600	17016835	2130	2130	2130	2130	0
625	20241030	093500	17016835	2130	2125	2130	2125	15
626	20241030	093400	16984910	2125	2125	2125	2125	0
627	20241030	093300	16984910	2125	2125	2125	2125	0
628	20241030	093200	16984910	2125	2125	2125	2125	10
629	20241030	093100	16963660	2120	2115	2120	2115	2143
630	20241030	093000	12431165	2115	2115	2115	2115	4
631	20241030	092900	12422705	2100	2100	2100	2100	0
632	20241030	092800	12422705	2100	2100	2100	2100	0
633	20241030	092700	12422705	2100	2100	2100	2100	0
634	20241030	092600	12422705	2100	2115	2115	2100	4504
635	20241030	092500	2964135	2110	2110	2110	2110	1029
636	20241030	092400	792945	2115	2115	2115	2115	0
637	20241030	092300	792945	2115	2115	2115	2115	0
638	20241030	092200	792945	2115	2115	2115	2115	0
639	20241030	092100	792945	2115	2115	2115	2115	0
640	20241030	092000	792945	2115	2115	2115	2115	10
641	20241030	091900	771795	2115	2115	2115	2115	10
642	20241030	091800	750645	2115	2115	2115	2115	13
643	20241030	091700	723150	2120	2120	2120	2120	0
644	20241030	091600	723150	2120	2120	2120	2120	0
645	20241030	091500	723150	2120	2120	2120	2120	0
646	20241030	091400	723150	2120	2120	2120	2120	5
647	20241030	091300	712550	2115	2115	2115	2115	25
648	20241030	091200	659675	2115	2115	2115	2115	52
649	20241030	091100	549695	2120	2120	2120	2120	5
650	20241030	091000	539095	2120	2120	2120	2120	0
651	20241030	090900	539095	2120	2120	2120	2120	0
652	20241030	090800	539095	2120	2120	2120	2120	0
653	20241030	090700	539095	2120	2120	2120	2120	25
654	20241030	090600	486095	2150	2115	2150	2115	100
655	20241030	090500	272205	2115	2115	2115	2115	1
656	20241030	090400	270090	2100	2100	2100	2100	45
657	20241030	090300	175590	2090	2090	2090	2090	0
658	20241030	090200	175590	2090	2090	2090	2090	0
659	20241030	090100	175590	2090	2090	2090	2090	81
660	20241030	090000	6300	2100	2100	2100	2100	3