KissMeData/099410/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	201100	436708600	2940	2940	2940	2940	2931
3	20241030	201000	436708600	2940	2940	2940	2940	0
4	20241030	200900	436708600	2940	2940	2940	2940	0
5	20241030	200800	436708600	2940	2940	2940	2940	0
6	20241030	200700	436708600	2940	2940	2940	2940	0
7	20241030	200600	436708600	2940	2940	2940	2940	0
8	20241030	200500	436708600	2940	2940	2940	2940	0
9	20241030	200400	436708600	2940	2940	2940	2940	0
10	20241030	200300	436708600	2940	2940	2940	2940	0
11	20241030	200200	436708600	2940	2940	2940	2940	0
12	20241030	200100	436708600	2940	2940	2940	2940	0
13	20241030	200000	436708600	2940	2940	2940	2940	0
14	20241030	195900	436708600	2940	2940	2940	2940	0
15	20241030	195800	436708600	2940	2940	2940	2940	0
16	20241030	195700	436708600	2940	2940	2940	2940	0
17	20241030	195600	436708600	2940	2940	2940	2940	0
18	20241030	195500	436708600	2940	2940	2940	2940	0
19	20241030	195400	436708600	2940	2940	2940	2940	0
20	20241030	195300	436708600	2940	2940	2940	2940	0
21	20241030	195200	436708600	2940	2940	2940	2940	0
22	20241030	195100	436708600	2940	2940	2940	2940	0
23	20241030	195000	436708600	2940	2940	2940	2940	0
24	20241030	194900	436708600	2940	2940	2940	2940	0
25	20241030	194800	436708600	2940	2940	2940	2940	0
26	20241030	194700	436708600	2940	2940	2940	2940	0
27	20241030	194600	436708600	2940	2940	2940	2940	0
28	20241030	194500	436708600	2940	2940	2940	2940	0
29	20241030	194400	436708600	2940	2940	2940	2940	0
30	20241030	194300	436708600	2940	2940	2940	2940	0
31	20241030	194200	436708600	2940	2940	2940	2940	0
32	20241030	194100	436708600	2940	2940	2940	2940	2931
33	20241030	194000	436708600	2940	2940	2940	2940	0
34	20241030	193900	436708600	2940	2940	2940	2940	0
35	20241030	193800	436708600	2940	2940	2940	2940	0
36	20241030	193700	436708600	2940	2940	2940	2940	0
37	20241030	193600	436708600	2940	2940	2940	2940	0
38	20241030	193500	436708600	2940	2940	2940	2940	0
39	20241030	193400	436708600	2940	2940	2940	2940	0
40	20241030	193300	436708600	2940	2940	2940	2940	0
41	20241030	193200	436708600	2940	2940	2940	2940	0
42	20241030	193100	436708600	2940	2940	2940	2940	0
43	20241030	193000	436708600	2940	2940	2940	2940	0
44	20241030	192900	436708600	2940	2940	2940	2940	0
45	20241030	192800	436708600	2940	2940	2940	2940	0
46	20241030	192700	436708600	2940	2940	2940	2940	0
47	20241030	192600	436708600	2940	2940	2940	2940	0
48	20241030	192500	436708600	2940	2940	2940	2940	0
49	20241030	192400	436708600	2940	2940	2940	2940	0
50	20241030	192300	436708600	2940	2940	2940	2940	0
51	20241030	192200	436708600	2940	2940	2940	2940	0
52	20241030	192100	436708600	2940	2940	2940	2940	0
53	20241030	192000	436708600	2940	2940	2940	2940	0
54	20241030	191900	436708600	2940	2940	2940	2940	0
55	20241030	191800	436708600	2940	2940	2940	2940	0
56	20241030	191700	436708600	2940	2940	2940	2940	0
57	20241030	191600	436708600	2940	2940	2940	2940	0
58	20241030	191500	436708600	2940	2940	2940	2940	0
59	20241030	191400	436708600	2940	2940	2940	2940	0
60	20241030	191300	436708600	2940	2940	2940	2940	0
61	20241030	191200	436708600	2940	2940	2940	2940	0
62	20241030	191100	436708600	2940	2940	2940	2940	2931
63	20241030	191000	436708600	2940	2940	2940	2940	0
64	20241030	190900	436708600	2940	2940	2940	2940	0
65	20241030	190800	436708600	2940	2940	2940	2940	0
66	20241030	190700	436708600	2940	2940	2940	2940	0
67	20241030	190600	436708600	2940	2940	2940	2940	0
68	20241030	190500	436708600	2940	2940	2940	2940	0
69	20241030	190400	436708600	2940	2940	2940	2940	0
70	20241030	190300	436708600	2940	2940	2940	2940	0
71	20241030	190200	436708600	2940	2940	2940	2940	0
72	20241030	190100	436708600	2940	2940	2940	2940	0
73	20241030	190000	436708600	2940	2940	2940	2940	0
74	20241030	185900	436708600	2940	2940	2940	2940	0
75	20241030	185800	436708600	2940	2940	2940	2940	0
76	20241030	185700	436708600	2940	2940	2940	2940	0
77	20241030	185600	436708600	2940	2940	2940	2940	0
78	20241030	185500	436708600	2940	2940	2940	2940	0
79	20241030	185400	436708600	2940	2940	2940	2940	0
80	20241030	185300	436708600	2940	2940	2940	2940	0
81	20241030	185200	436708600	2940	2940	2940	2940	0
82	20241030	185100	436708600	2940	2940	2940	2940	0
83	20241030	185000	436708600	2940	2940	2940	2940	0
84	20241030	184900	436708600	2940	2940	2940	2940	0
85	20241030	184800	436708600	2940	2940	2940	2940	0
86	20241030	184700	436708600	2940	2940	2940	2940	0
87	20241030	184600	436708600	2940	2940	2940	2940	0
88	20241030	184500	436708600	2940	2940	2940	2940	0
89	20241030	184400	436708600	2940	2940	2940	2940	0
90	20241030	184300	436708600	2940	2940	2940	2940	0
91	20241030	184200	436708600	2940	2940	2940	2940	0
92	20241030	184100	436708600	2940	2940	2940	2940	2931
93	20241030	184000	436708600	2940	2940	2940	2940	0
94	20241030	183900	436708600	2940	2940	2940	2940	0
95	20241030	183800	436708600	2940	2940	2940	2940	0
96	20241030	183700	436708600	2940	2940	2940	2940	0
97	20241030	183600	436708600	2940	2940	2940	2940	0
98	20241030	183500	436708600	2940	2940	2940	2940	0
99	20241030	183400	436708600	2940	2940	2940	2940	0
100	20241030	183300	436708600	2940	2940	2940	2940	0
101	20241030	183200	436708600	2940	2940	2940	2940	0
102	20241030	183100	436708600	2940	2940	2940	2940	0
103	20241030	183000	436708600	2940	2940	2940	2940	0
104	20241030	182900	436708600	2940	2940	2940	2940	0
105	20241030	182800	436708600	2940	2940	2940	2940	0
106	20241030	182700	436708600	2940	2940	2940	2940	0
107	20241030	182600	436708600	2940	2940	2940	2940	0
108	20241030	182500	436708600	2940	2940	2940	2940	0
109	20241030	182400	436708600	2940	2940	2940	2940	0
110	20241030	182300	436708600	2940	2940	2940	2940	0
111	20241030	182200	436708600	2940	2940	2940	2940	0
112	20241030	182100	436708600	2940	2940	2940	2940	0
113	20241030	182000	436708600	2940	2940	2940	2940	0
114	20241030	181900	436708600	2940	2940	2940	2940	0
115	20241030	181800	436708600	2940	2940	2940	2940	0
116	20241030	181700	436708600	2940	2940	2940	2940	0
117	20241030	181600	436708600	2940	2940	2940	2940	0
118	20241030	181500	436708600	2940	2940	2940	2940	0
119	20241030	181400	436708600	2940	2940	2940	2940	0
120	20241030	181300	436708600	2940	2940	2940	2940	0
121	20241030	181200	436708600	2940	2940	2940	2940	0
122	20241030	181100	436708600	2940	2940	2940	2940	2931
123	20241030	181000	436708600	2940	2940	2940	2940	0
124	20241030	180900	436708600	2940	2940	2940	2940	0
125	20241030	180800	436708600	2940	2940	2940	2940	0
126	20241030	180700	436708600	2940	2940	2940	2940	0
127	20241030	180600	436708600	2940	2940	2940	2940	0
128	20241030	180500	436708600	2940	2940	2940	2940	0
129	20241030	180400	436708600	2940	2940	2940	2940	0
130	20241030	180300	436708600	2940	2940	2940	2940	0
131	20241030	180200	436708600	2940	2940	2940	2940	0
132	20241030	180100	436708600	2940	2940	2940	2940	0
133	20241030	180000	436708600	2940	2940	2940	2940	0
134	20241030	175900	436708600	2940	2940	2940	2940	0
135	20241030	175800	436708600	2940	2940	2940	2940	0
136	20241030	175700	436708600	2940	2940	2940	2940	0
137	20241030	175600	436708600	2940	2940	2940	2940	0
138	20241030	175500	436708600	2940	2940	2940	2940	0
139	20241030	175400	436708600	2940	2940	2940	2940	0
140	20241030	175300	436708600	2940	2940	2940	2940	0
141	20241030	175200	436708600	2940	2940	2940	2940	0
142	20241030	175100	436708600	2940	2940	2940	2940	0
143	20241030	175000	436708600	2940	2940	2940	2940	0
144	20241030	174900	436708600	2940	2940	2940	2940	0
145	20241030	174800	436708600	2940	2940	2940	2940	0
146	20241030	174700	436708600	2940	2940	2940	2940	0
147	20241030	174600	436708600	2940	2940	2940	2940	0
148	20241030	174500	436708600	2940	2940	2940	2940	0
149	20241030	174400	436708600	2940	2940	2940	2940	0
150	20241030	174300	436708600	2940	2940	2940	2940	0
151	20241030	174200	436708600	2940	2940	2940	2940	0
152	20241030	174100	436708600	2940	2940	2940	2940	2931
153	20241030	174000	436708600	2940	2940	2940	2940	0
154	20241030	173900	436708600	2940	2940	2940	2940	0
155	20241030	173800	436708600	2940	2940	2940	2940	0
156	20241030	173700	436708600	2940	2940	2940	2940	0
157	20241030	173600	436708600	2940	2940	2940	2940	0
158	20241030	173500	436708600	2940	2940	2940	2940	0
159	20241030	173400	436708600	2940	2940	2940	2940	0
160	20241030	173300	436708600	2940	2940	2940	2940	0
161	20241030	173200	436708600	2940	2940	2940	2940	0
162	20241030	173100	436708600	2940	2940	2940	2940	0
163	20241030	173000	436708600	2940	2940	2940	2940	0
164	20241030	172900	436708600	2940	2940	2940	2940	0
165	20241030	172800	436708600	2940	2940	2940	2940	0
166	20241030	172700	436708600	2940	2940	2940	2940	0
167	20241030	172600	436708600	2940	2940	2940	2940	0
168	20241030	172500	436708600	2940	2940	2940	2940	0
169	20241030	172400	436708600	2940	2940	2940	2940	0
170	20241030	172300	436708600	2940	2940	2940	2940	0
171	20241030	172200	436708600	2940	2940	2940	2940	0
172	20241030	172100	436708600	2940	2940	2940	2940	0
173	20241030	172000	436708600	2940	2940	2940	2940	0
174	20241030	171900	436708600	2940	2940	2940	2940	0
175	20241030	171800	436708600	2940	2940	2940	2940	0
176	20241030	171700	436708600	2940	2940	2940	2940	0
177	20241030	171600	436708600	2940	2940	2940	2940	0
178	20241030	171500	436708600	2940	2940	2940	2940	0
179	20241030	171400	436708600	2940	2940	2940	2940	0
180	20241030	171300	436708600	2940	2940	2940	2940	0
181	20241030	171200	436708600	2940	2940	2940	2940	0
182	20241030	171100	436708600	2940	2940	2940	2940	2931
183	20241030	171000	436708600	2940	2940	2940	2940	0
184	20241030	170900	436708600	2940	2940	2940	2940	0
185	20241030	170800	436708600	2940	2940	2940	2940	0
186	20241030	170700	436708600	2940	2940	2940	2940	0
187	20241030	170600	436708600	2940	2940	2940	2940	0
188	20241030	170500	436708600	2940	2940	2940	2940	0
189	20241030	170400	436708600	2940	2940	2940	2940	0
190	20241030	170300	436708600	2940	2940	2940	2940	0
191	20241030	170200	436708600	2940	2940	2940	2940	0
192	20241030	170100	436708600	2940	2940	2940	2940	0
193	20241030	170000	436708600	2940	2940	2940	2940	0
194	20241030	165900	436708600	2940	2940	2940	2940	0
195	20241030	165800	436708600	2940	2940	2940	2940	0
196	20241030	165700	436708600	2940	2940	2940	2940	0
197	20241030	165600	436708600	2940	2940	2940	2940	0
198	20241030	165500	436708600	2940	2940	2940	2940	0
199	20241030	165400	436708600	2940	2940	2940	2940	0
200	20241030	165300	436708600	2940	2940	2940	2940	0
201	20241030	165200	436708600	2940	2940	2940	2940	0
202	20241030	165100	436708600	2940	2940	2940	2940	0
203	20241030	165000	436708600	2940	2940	2940	2940	0
204	20241030	164900	436708600	2940	2940	2940	2940	0
205	20241030	164800	436708600	2940	2940	2940	2940	0
206	20241030	164700	436708600	2940	2940	2940	2940	0
207	20241030	164600	436708600	2940	2940	2940	2940	0
208	20241030	164500	436708600	2940	2940	2940	2940	0
209	20241030	164400	436708600	2940	2940	2940	2940	0
210	20241030	164300	436708600	2940	2940	2940	2940	0
211	20241030	164200	436708600	2940	2940	2940	2940	0
212	20241030	164100	436708600	2940	2940	2940	2940	2931
213	20241030	164000	436708600	2940	2940	2940	2940	0
214	20241030	163900	436708600	2940	2940	2940	2940	0
215	20241030	163800	436708600	2940	2940	2940	2940	0
216	20241030	163700	436708600	2940	2940	2940	2940	0
217	20241030	163600	436708600	2940	2940	2940	2940	0
218	20241030	163500	436708600	2940	2940	2940	2940	0
219	20241030	163400	436708600	2940	2940	2940	2940	0
220	20241030	163300	436708600	2940	2940	2940	2940	0
221	20241030	163200	436708600	2940	2940	2940	2940	0
222	20241030	163100	436708600	2940	2940	2940	2940	0
223	20241030	163000	436708600	2940	2940	2940	2940	0
224	20241030	162900	436708600	2940	2940	2940	2940	0
225	20241030	162800	436708600	2940	2940	2940	2940	0
226	20241030	162700	436708600	2940	2940	2940	2940	0
227	20241030	162600	436708600	2940	2940	2940	2940	0
228	20241030	162500	436708600	2940	2940	2940	2940	0
229	20241030	162400	436708600	2940	2940	2940	2940	0
230	20241030	162300	436708600	2940	2940	2940	2940	0
231	20241030	162200	436708600	2940	2940	2940	2940	0
232	20241030	162100	436708600	2940	2940	2940	2940	0
233	20241030	162000	436708600	2940	2940	2940	2940	0
234	20241030	161900	436708600	2940	2940	2940	2940	0
235	20241030	161800	436708600	2940	2940	2940	2940	0
236	20241030	161700	436708600	2940	2940	2940	2940	0
237	20241030	161600	436708600	2940	2940	2940	2940	0
238	20241030	161500	436708600	2940	2940	2940	2940	0
239	20241030	161400	436708600	2940	2940	2940	2940	0
240	20241030	161300	436708600	2940	2940	2940	2940	0
241	20241030	161200	436708600	2940	2940	2940	2940	0
242	20241030	161100	436708600	2940	2940	2940	2940	2931
243	20241030	161000	436708600	2940	2940	2940	2940	0
244	20241030	160900	436708600	2940	2940	2940	2940	0
245	20241030	160800	436708600	2940	2940	2940	2940	0
246	20241030	160700	436708600	2940	2940	2940	2940	0
247	20241030	160600	436708600	2940	2940	2940	2940	0
248	20241030	160500	436708600	2940	2940	2940	2940	0
249	20241030	160400	436708600	2940	2940	2940	2940	0
250	20241030	160300	436708600	2940	2940	2940	2940	0
251	20241030	160200	436708600	2940	2940	2940	2940	0
252	20241030	160100	436708600	2940	2940	2940	2940	0
253	20241030	160000	436708600	2940	2940	2940	2940	0
254	20241030	155900	436708600	2940	2940	2940	2940	0
255	20241030	155800	436708600	2940	2940	2940	2940	0
256	20241030	155700	436708600	2940	2940	2940	2940	0
257	20241030	155600	436708600	2940	2940	2940	2940	0
258	20241030	155500	436708600	2940	2940	2940	2940	0
259	20241030	155400	436708600	2940	2940	2940	2940	0
260	20241030	155300	436708600	2940	2940	2940	2940	0
261	20241030	155200	436708600	2940	2940	2940	2940	0
262	20241030	155100	436708600	2940	2940	2940	2940	0
263	20241030	155000	436708600	2940	2940	2940	2940	0
264	20241030	154900	436708600	2940	2940	2940	2940	0
265	20241030	154800	436708600	2940	2940	2940	2940	0
266	20241030	154700	436708600	2940	2940	2940	2940	0
267	20241030	154600	436708600	2940	2940	2940	2940	0
268	20241030	154500	436708600	2940	2940	2940	2940	0
269	20241030	154400	436708600	2940	2940	2940	2940	0
270	20241030	154300	436708600	2940	2940	2940	2940	0
271	20241030	154200	436708600	2940	2940	2940	2940	0
272	20241030	154100	436708600	2940	2940	2940	2940	2931
273	20241030	154000	436708600	2940	2940	2940	2940	0
274	20241030	153900	436708600	2940	2940	2940	2940	0
275	20241030	153800	436708600	2940	2940	2940	2940	0
276	20241030	153700	436708600	2940	2940	2940	2940	0
277	20241030	153600	436708600	2940	2940	2940	2940	0
278	20241030	153500	436708600	2940	2940	2940	2940	0
279	20241030	153400	436708600	2940	2940	2940	2940	0
280	20241030	153300	436708600	2940	2940	2940	2940	0
281	20241030	153200	436708600	2940	2940	2940	2940	0
282	20241030	153100	436708600	2940	2940	2940	2940	0
283	20241030	153000	436708600	2940	2940	2940	2940	2931
284	20241030	152900	428091460	2950	2950	2950	2950	0
285	20241030	152800	428091460	2950	2950	2950	2950	0
286	20241030	152700	428091460	2950	2950	2950	2950	0
287	20241030	152600	428091460	2950	2950	2950	2950	0
288	20241030	152500	428091460	2950	2950	2950	2950	0
289	20241030	152400	428091460	2950	2950	2950	2950	0
290	20241030	152300	428091460	2950	2950	2950	2950	0
291	20241030	152200	428091460	2950	2950	2950	2950	0
292	20241030	152100	428091460	2950	2950	2950	2950	0
293	20241030	152000	428091460	2950	2950	2950	2950	0
294	20241030	151900	428091460	2950	2960	2960	2950	2349
295	20241030	151800	421151010	2960	2960	2960	2960	598
296	20241030	151700	419380930	2960	2960	2960	2960	0
297	20241030	151600	419380930	2960	2960	2960	2960	0
298	20241030	151500	419380930	2960	2960	2960	2960	0
299	20241030	151400	419380930	2960	2960	2960	2960	0
300	20241030	151300	419380930	2960	2960	2960	2960	0
301	20241030	151200	419380930	2960	2960	2960	2960	30
302	20241030	151100	419292130	2960	2960	2960	2960	372
303	20241030	151000	418191010	2965	2965	2965	2965	0
304	20241030	150900	418191010	2965	2965	2965	2965	0
305	20241030	150800	418191010	2965	2965	2965	2965	1
306	20241030	150700	418188045	2965	2960	2965	2955	1340
307	20241030	150600	414223280	2960	2965	2965	2960	1100
308	20241030	150500	410962070	2965	2965	2965	2965	0
309	20241030	150400	410962070	2965	2965	2965	2965	1
310	20241030	150300	410959105	2975	2975	2975	2975	1
311	20241030	150200	410956130	2975	2975	2975	2975	0
312	20241030	150100	410956130	2975	2975	2975	2975	150
313	20241030	150000	410509880	2970	2970	2970	2970	0
314	20241030	145900	410509880	2970	2970	2970	2970	503
315	20241030	145800	409015970	2980	2980	2980	2980	0
316	20241030	145700	409015970	2980	2980	2980	2980	2
317	20241030	145600	409010010	2965	2965	2965	2965	0
318	20241030	145500	409010010	2965	2965	2965	2965	1000
319	20241030	145400	406045010	2975	2975	2975	2975	0
320	20241030	145300	406045010	2975	2975	2975	2975	0
321	20241030	145200	406045010	2975	2975	2975	2975	0
322	20241030	145100	406045010	2975	2975	2975	2975	0
323	20241030	145000	406045010	2975	2975	2975	2975	100
324	20241030	144900	405747510	2965	2965	2965	2965	1000
325	20241030	144800	402782510	2970	2970	2970	2970	0
326	20241030	144700	402782510	2970	2970	2970	2970	0
327	20241030	144600	402782510	2970	2970	2970	2970	0
328	20241030	144500	402782510	2970	2970	2970	2970	0
329	20241030	144400	402782510	2970	2975	2975	2970	1000
330	20241030	144300	399812505	2990	2990	2990	2990	0
331	20241030	144200	399812505	2990	2990	2990	2990	0
332	20241030	144100	399812505	2990	2990	2990	2990	0
333	20241030	144000	399812505	2990	2990	2990	2990	0
334	20241030	143900	399812505	2990	2990	2990	2990	0
335	20241030	143800	399812505	2990	2990	2990	2990	0
336	20241030	143700	399812505	2990	2990	2990	2990	0
337	20241030	143600	399812505	2990	2990	2990	2990	0
338	20241030	143500	399812505	2990	2990	2990	2990	0
339	20241030	143400	399812505	2990	2990	2990	2990	0
340	20241030	143300	399812505	2990	2990	2990	2990	0
341	20241030	143200	399812505	2990	2990	2990	2990	0
342	20241030	143100	399812505	2990	2990	2990	2990	0
343	20241030	143000	399812505	2990	2990	2990	2990	0
344	20241030	142900	399812505	2990	2990	2990	2990	1
345	20241030	142800	399809515	2985	2985	2985	2985	0
346	20241030	142700	399809515	2985	2985	2985	2985	0
347	20241030	142600	399809515	2985	2985	2985	2985	0
348	20241030	142500	399809515	2985	2985	2985	2985	0
349	20241030	142400	399809515	2985	2985	2985	2985	0
350	20241030	142300	399809515	2985	2985	2985	2985	0
351	20241030	142200	399809515	2985	2985	2985	2985	100
352	20241030	142100	399511015	2985	2985	2985	2985	0
353	20241030	142000	399511015	2985	2985	2985	2985	0
354	20241030	141900	399511015	2985	2990	2990	2985	2002
355	20241030	141800	393530040	2995	2995	2995	2995	0
356	20241030	141700	393530040	2995	2995	2995	2995	0
357	20241030	141600	393530040	2995	2995	2995	2995	0
358	20241030	141500	393530040	2995	2995	2995	2995	1
359	20241030	141400	393527045	2995	2995	2995	2995	1
360	20241030	141300	393524050	3000	3000	3000	3000	0
361	20241030	141200	393524050	3000	3000	3000	3000	0
362	20241030	141100	393524050	3000	3000	3000	3000	210
363	20241030	141000	392894050	3000	3000	3000	3000	0
364	20241030	140900	392894050	3000	3000	3000	3000	0
365	20241030	140800	392894050	3000	3000	3000	3000	495
366	20241030	140700	391409050	3000	3000	3000	3000	0
367	20241030	140600	391409050	3000	3005	3005	3000	266
368	20241030	140500	390609750	3020	3020	3020	3020	0
369	20241030	140400	390609750	3020	3020	3020	3020	0
370	20241030	140300	390609750	3020	3010	3020	3010	170
371	20241030	140200	390097890	3005	3005	3005	3005	0
372	20241030	140100	390097890	3005	3005	3005	3005	0
373	20241030	140000	390097890	3005	3005	3005	3005	0
374	20241030	135900	390097890	3005	3005	3005	3005	0
375	20241030	135800	390097890	3005	3005	3005	3005	0
376	20241030	135700	390097890	3005	3005	3005	3005	0
377	20241030	135600	390097890	3005	3005	3005	3005	0
378	20241030	135500	390097890	3005	3005	3005	3005	0
379	20241030	135400	390097890	3005	3005	3005	3005	0
380	20241030	135300	390097890	3005	3005	3005	3005	1
381	20241030	135200	390094885	3015	3015	3015	3015	0
382	20241030	135100	390094885	3015	3015	3015	3015	1
383	20241030	135000	390091870	3005	3005	3005	3005	1
384	20241030	134900	390088865	2990	2990	2990	2990	0
385	20241030	134800	390088865	2990	2990	2990	2990	0
386	20241030	134700	390088865	2990	2995	3000	2990	12330
387	20241030	134600	353107855	2995	2965	2995	2965	6255
388	20241030	134500	334444950	2965	2965	2965	2965	1
389	20241030	134400	334441985	2960	2960	2960	2960	1
390	20241030	134300	334439025	2965	2965	2965	2965	1
391	20241030	134200	334436060	2970	2970	2970	2970	0
392	20241030	134100	334436060	2970	2970	2970	2970	0
393	20241030	134000	334436060	2970	2970	2970	2970	0
394	20241030	133900	334436060	2970	2970	2970	2970	0
395	20241030	133800	334436060	2970	2960	2970	2960	3
396	20241030	133700	334427170	2960	2960	2960	2960	998
397	20241030	133600	331473090	2970	2970	2970	2970	0
398	20241030	133500	331473090	2970	2970	2970	2970	0
399	20241030	133400	331473090	2970	2970	2970	2970	1
400	20241030	133300	331470120	2970	2970	2970	2970	0
401	20241030	133200	331470120	2970	2970	2970	2970	0
402	20241030	133100	331470120	2970	2970	2970	2970	0
403	20241030	133000	331470120	2970	2965	2970	2965	210
404	20241030	132900	330847465	2965	2965	2965	2965	23
405	20241030	132800	330779270	2965	2965	2965	2965	0
406	20241030	132700	330779270	2965	2965	2965	2965	0
407	20241030	132600	330779270	2965	2965	2965	2965	0
408	20241030	132500	330779270	2965	2965	2965	2965	337
409	20241030	132400	329780065	2960	2960	2960	2960	0
410	20241030	132300	329780065	2960	2960	2960	2960	0
411	20241030	132200	329780065	2960	2960	2960	2960	0
412	20241030	132100	329780065	2960	2960	2960	2960	0
413	20241030	132000	329780065	2960	2960	2960	2960	4
414	20241030	131900	329768225	2965	2965	2965	2965	0
415	20241030	131800	329768225	2965	2960	2965	2960	2
416	20241030	131700	329762300	2965	2965	2965	2965	0
417	20241030	131600	329762300	2965	2965	2965	2965	0
418	20241030	131500	329762300	2965	2965	2965	2965	0
419	20241030	131400	329762300	2965	2965	2965	2965	90
420	20241030	131300	329495450	2965	2965	2965	2965	0
421	20241030	131200	329495450	2965	2965	2965	2965	0
422	20241030	131100	329495450	2965	2965	2965	2965	0
423	20241030	131000	329495450	2965	2965	2965	2965	0
424	20241030	130900	329495450	2965	2965	2965	2965	0
425	20241030	130800	329495450	2965	2965	2965	2965	0
426	20241030	130700	329495450	2965	2965	2965	2965	0
427	20241030	130600	329495450	2965	2965	2965	2965	0
428	20241030	130500	329495450	2965	2965	2965	2965	0
429	20241030	130400	329495450	2965	2970	2970	2965	2
430	20241030	130300	329489515	2955	2955	2955	2955	0
431	20241030	130200	329489515	2955	2955	2955	2955	0
432	20241030	130100	329489515	2955	2955	2955	2955	0
433	20241030	130000	329489515	2955	2955	2955	2955	0
434	20241030	125900	329489515	2955	2955	2955	2955	0
435	20241030	125800	329489515	2955	2955	2955	2955	0
436	20241030	125700	329489515	2955	2955	2955	2955	0
437	20241030	125600	329489515	2955	2970	2970	2955	4236
438	20241030	125500	316957510	2965	2970	2970	2965	1297
439	20241030	125400	313106100	2975	2995	2995	2975	4255
440	20241030	125300	300425510	3000	3000	3000	3000	1
441	20241030	125200	300422510	2995	2995	2995	2995	0
442	20241030	125100	300422510	2995	2995	2995	2995	0
443	20241030	125000	300422510	2995	2995	2995	2995	1
444	20241030	124900	300419515	2995	2995	2995	2995	0
445	20241030	124800	300419515	2995	2995	2995	2995	334
446	20241030	124700	299419185	3000	3000	3000	3000	0
447	20241030	124600	299419185	3000	3000	3000	3000	0
448	20241030	124500	299419185	3000	3000	3000	3000	1
449	20241030	124400	299416185	2990	2995	2995	2990	25
450	20241030	124300	299341430	2995	2995	2995	2995	700
451	20241030	124200	297244930	3000	3000	3000	3000	0
452	20241030	124100	297244930	3000	3000	3000	3000	0
453	20241030	124000	297244930	3000	3000	3000	3000	0
454	20241030	123900	297244930	3000	3000	3000	3000	0
455	20241030	123800	297244930	3000	3000	3000	3000	0
456	20241030	123700	297244930	3000	3000	3000	3000	0
457	20241030	123600	297244930	3000	3000	3000	3000	0
458	20241030	123500	297244930	3000	3000	3000	3000	0
459	20241030	123400	297244930	3000	3000	3000	3000	0
460	20241030	123300	297244930	3000	3000	3000	3000	0
461	20241030	123200	297244930	3000	3000	3000	3000	333
462	20241030	123100	296245930	3000	3000	3000	3000	4
463	20241030	123000	296233930	3000	3000	3000	3000	833
464	20241030	122900	293734930	3000	3000	3000	3000	1000
465	20241030	122800	290734930	3000	3000	3000	3000	0
466	20241030	122700	290734930	3000	3000	3000	3000	0
467	20241030	122600	290734930	3000	3000	3000	3000	0
468	20241030	122500	290734930	3000	3000	3000	3000	30
469	20241030	122400	290644930	3000	3000	3000	3000	0
470	20241030	122300	290644930	3000	3000	3000	3000	0
471	20241030	122200	290644930	3000	2990	3000	2990	3
472	20241030	122100	290635950	3000	3000	3000	3000	0
473	20241030	122000	290635950	3000	3000	3000	3000	0
474	20241030	121900	290635950	3000	3000	3000	3000	0
475	20241030	121800	290635950	3000	3000	3000	3000	0
476	20241030	121700	290635950	3000	3000	3000	3000	1
477	20241030	121600	290632950	3000	3000	3000	3000	150
478	20241030	121500	290182950	3000	3000	3000	3000	0
479	20241030	121400	290182950	3000	3000	3000	2995	4
480	20241030	121300	290170955	2985	2995	2995	2985	10
481	20241030	121200	290141090	3000	2995	3000	2995	101
482	20241030	121100	289838590	3000	2995	3000	2995	2
483	20241030	121000	289832595	2995	2995	2995	2995	0
484	20241030	120900	289832595	2995	2995	2995	2995	0
485	20241030	120800	289832595	2995	2995	2995	2995	0
486	20241030	120700	289832595	2995	2995	2995	2995	0
487	20241030	120600	289832595	2995	2995	2995	2995	0
488	20241030	120500	289832595	2995	2995	2995	2995	0
489	20241030	120400	289832595	2995	2995	2995	2995	200
490	20241030	120300	289233595	2995	2995	2995	2995	0
491	20241030	120200	289233595	2995	2995	2995	2995	0
492	20241030	120100	289233595	2995	2990	2995	2990	2
493	20241030	120000	289227610	2985	2985	2985	2985	0
494	20241030	115900	289227610	2985	2985	2985	2985	100
495	20241030	115800	288929110	2985	2985	2985	2985	0
496	20241030	115700	288929110	2985	2985	2985	2985	0
497	20241030	115600	288929110	2985	2985	2985	2985	0
498	20241030	115500	288929110	2985	2985	2985	2985	0
499	20241030	115400	288929110	2985	2985	2985	2985	0
500	20241030	115300	288929110	2985	2985	2985	2985	0
501	20241030	115200	288929110	2985	2985	2985	2985	0
502	20241030	115100	288929110	2985	2985	2985	2985	0
503	20241030	115000	288929110	2985	2985	2985	2985	0
504	20241030	114900	288929110	2985	2985	2985	2985	0
505	20241030	114800	288929110	2985	2985	2985	2985	0
506	20241030	114700	288929110	2985	2985	2985	2985	0
507	20241030	114600	288929110	2985	2985	2985	2985	0
508	20241030	114500	288929110	2985	2985	2985	2985	0
509	20241030	114400	288929110	2985	2985	2985	2985	5
510	20241030	114300	288914185	2980	2980	2980	2980	0
511	20241030	114200	288914185	2980	2980	2980	2980	0
512	20241030	114100	288914185	2980	2980	2980	2980	44
513	20241030	114000	288783065	2975	2975	2975	2975	0
514	20241030	113900	288783065	2975	2975	2975	2975	0
515	20241030	113800	288783065	2975	2975	2975	2975	0
516	20241030	113700	288783065	2975	2975	2975	2975	0
517	20241030	113600	288783065	2975	2975	2975	2975	0
518	20241030	113500	288783065	2975	2975	2975	2975	0
519	20241030	113400	288783065	2975	2975	2975	2975	0
520	20241030	113300	288783065	2975	2975	2975	2975	0
521	20241030	113200	288783065	2975	2975	2975	2975	1
522	20241030	113100	288780090	2980	2980	2980	2980	0
523	20241030	113000	288780090	2980	2980	2980	2980	1
524	20241030	112900	288777110	2975	2975	2975	2975	200
525	20241030	112800	288182110	2980	2980	2980	2980	0
526	20241030	112700	288182110	2980	2980	2980	2980	0
527	20241030	112600	288182110	2980	2980	2980	2980	0
528	20241030	112500	288182110	2980	2980	2980	2980	0
529	20241030	112400	288182110	2980	2980	2980	2980	0
530	20241030	112300	288182110	2980	2980	2980	2980	0
531	20241030	112200	288182110	2980	2980	2980	2980	0
532	20241030	112100	288182110	2980	2980	2980	2980	0
533	20241030	112000	288182110	2980	2980	2980	2980	0
534	20241030	111900	288182110	2980	2980	2980	2980	0
535	20241030	111800	288182110	2980	2980	2980	2980	0
536	20241030	111700	288182110	2980	2980	2980	2980	0
537	20241030	111600	288182110	2980	2980	2980	2980	0
538	20241030	111500	288182110	2980	2980	2980	2980	1
539	20241030	111400	288179130	2980	2980	2980	2980	0
540	20241030	111300	288179130	2980	2980	2980	2980	0
541	20241030	111200	288179130	2980	2980	2980	2980	0
542	20241030	111100	288179130	2980	2980	2980	2980	0
543	20241030	111000	288179130	2980	2980	2980	2980	0
544	20241030	110900	288179130	2980	2980	2980	2980	0
545	20241030	110800	288179130	2980	2980	2980	2980	0
546	20241030	110700	288179130	2980	2980	2980	2980	0
547	20241030	110600	288179130	2980	2980	2980	2980	0
548	20241030	110500	288179130	2980	2980	2980	2980	0
549	20241030	110400	288179130	2980	2980	2980	2980	0
550	20241030	110300	288179130	2980	2980	2980	2980	950
551	20241030	110200	285348130	3000	3000	3000	3000	0
552	20241030	110100	285348130	3000	2985	3000	2985	100
553	20241030	110000	285049270	2975	2985	2985	2975	2232
554	20241030	105900	278402750	2985	2985	2985	2985	2
555	20241030	105800	278396780	2980	2980	2980	2980	0
556	20241030	105700	278396780	2980	2980	2980	2980	0
557	20241030	105600	278396780	2980	2980	2980	2980	700
558	20241030	105500	276310780	3000	3000	3000	3000	0
559	20241030	105400	276310780	3000	3000	3000	3000	0
560	20241030	105300	276310780	3000	3000	3000	3000	0
561	20241030	105200	276310780	3000	3000	3000	3000	0
562	20241030	105100	276310780	3000	3000	3000	3000	1588
563	20241030	105000	271546780	3010	3010	3010	3010	0
564	20241030	104900	271546780	3010	3010	3010	3010	1
565	20241030	104800	271543770	3015	2985	3015	2985	3715
566	20241030	104700	260409060	2975	2975	2975	2975	100
567	20241030	104600	260111560	2975	2975	2975	2975	0
568	20241030	104500	260111560	2975	2975	2975	2975	0
569	20241030	104400	260111560	2975	2980	2985	2975	2699
570	20241030	104300	252070595	2990	3000	3000	2980	1074
571	20241030	104200	248869265	2985	2975	3000	2975	7483
572	20241030	104100	226462540	2980	2980	2980	2980	2
573	20241030	104000	226456580	2985	2985	2985	2985	0
574	20241030	103900	226456580	2985	2985	2985	2985	0
575	20241030	103800	226456580	2985	2970	2985	2970	1722
576	20241030	103700	221339150	2965	2965	2965	2965	29
577	20241030	103600	221253165	2965	2965	2965	2965	0
578	20241030	103500	221253165	2965	2965	2965	2965	0
579	20241030	103400	221253165	2965	2965	2965	2965	0
580	20241030	103300	221253165	2965	2965	2965	2965	50
581	20241030	103200	221104915	2965	2965	2965	2965	0
582	20241030	103100	221104915	2965	2965	2965	2965	1
583	20241030	103000	221101950	2955	2960	2960	2955	1410
584	20241030	102900	216934895	2975	2975	2975	2975	0
585	20241030	102800	216934895	2975	2975	2975	2975	0
586	20241030	102700	216934895	2975	2975	2975	2975	0
587	20241030	102600	216934895	2975	2975	2975	2975	0
588	20241030	102500	216934895	2975	2975	2975	2975	1
589	20241030	102400	216931920	2955	2960	2960	2955	127
590	20241030	102300	216556130	2975	2975	2975	2975	0
591	20241030	102200	216556130	2975	2975	2975	2975	0
592	20241030	102100	216556130	2975	2975	2975	2975	0
593	20241030	102000	216556130	2975	2975	2975	2975	0
594	20241030	101900	216556130	2975	2975	2975	2975	1
595	20241030	101800	216553155	2970	2970	2970	2970	7
596	20241030	101700	216532365	2975	2975	2975	2975	2
597	20241030	101600	216526415	2980	2980	2980	2980	0
598	20241030	101500	216526415	2980	2980	2980	2980	0
599	20241030	101400	216526415	2980	2980	2980	2980	0
600	20241030	101300	216526415	2980	2980	2980	2980	0
601	20241030	101200	216526415	2980	2970	2980	2970	6
602	20241030	101100	216508585	2965	2965	2965	2965	6
603	20241030	101000	216490795	2985	2985	2985	2985	0
604	20241030	100900	216490795	2985	2985	2985	2985	0
605	20241030	100800	216490795	2985	2985	2985	2985	0
606	20241030	100700	216490795	2985	2985	2985	2985	1
607	20241030	100600	216487810	3000	3000	3000	3000	0
608	20241030	100500	216487810	3000	3000	3000	3000	0
609	20241030	100400	216487810	3000	3000	3000	3000	0
610	20241030	100300	216487810	3000	3000	3000	3000	0
611	20241030	100200	216487810	3000	3000	3000	3000	0
612	20241030	100100	216487810	3000	3000	3000	3000	0
613	20241030	100000	216487810	3000	3000	3000	3000	0
614	20241030	095900	216487810	3000	2975	3000	2975	25
615	20241030	095800	216413220	2960	2945	2960	2940	3052
616	20241030	095700	207403685	2960	2960	2960	2960	444
617	20241030	095600	206089445	2960	2960	2960	2960	1
618	20241030	095500	206086485	2960	2960	2960	2960	0
619	20241030	095400	206086485	2960	2960	2960	2960	0
620	20241030	095300	206086485	2960	2945	2960	2945	1001
621	20241030	095200	203138525	2945	2955	2960	2945	4159
622	20241030	095100	190843120	2955	2955	2955	2955	472
623	20241030	095000	189448360	2955	2955	2955	2955	2138
624	20241030	094900	183130570	2955	2945	2960	2945	1719
625	20241030	094800	178051090	2945	2945	2945	2945	616
626	20241030	094700	176236970	2940	2940	2940	2940	9
627	20241030	094600	176210510	2940	2940	2940	2940	94
628	20241030	094500	175934150	2945	2935	2945	2935	3501
629	20241030	094400	165658705	2935	2940	2940	2935	2000
630	20241030	094300	159787850	2945	2945	2945	2945	0
631	20241030	094200	159787850	2945	2945	2945	2945	2
632	20241030	094100	159781960	2945	2945	2945	2945	0
633	20241030	094000	159781960	2945	2945	2945	2945	0
634	20241030	093900	159781960	2945	2945	2945	2945	1
635	20241030	093800	159779015	2940	2940	2940	2940	163
636	20241030	093700	159299795	2940	2950	2950	2940	1201
637	20241030	093600	155761945	2960	2960	2960	2960	1
638	20241030	093500	155758985	2950	2950	2950	2950	1000
639	20241030	093400	152808985	2960	2960	2960	2960	0
640	20241030	093300	152808985	2960	2960	2960	2960	0
641	20241030	093200	152808985	2960	2960	2960	2960	298
642	20241030	093100	151926905	2960	2960	2960	2960	688
643	20241030	093000	149890425	2955	2955	2955	2955	122
644	20241030	092900	149529915	2950	2950	2955	2950	172
645	20241030	092800	149022275	2950	2950	2950	2950	0
646	20241030	092700	149022275	2950	2950	2950	2950	2237
647	20241030	092600	142423125	2955	2955	2955	2955	1
648	20241030	092500	142420170	2960	2960	2960	2960	100
649	20241030	092400	142124170	2985	2960	2995	2960	2200
650	20241030	092300	135541945	2945	2940	2945	2940	6256
651	20241030	092200	117147420	2935	2940	2940	2935	615
652	20241030	092100	115342340	2940	2940	2940	2940	26
653	20241030	092000	115265900	2940	2945	2945	2935	1025
654	20241030	091900	112255005	2945	2945	2945	2945	0
655	20241030	091800	112255005	2945	2945	2945	2945	520
656	20241030	091700	110723605	2940	2950	2950	2940	4000
657	20241030	091600	98944615	2950	2950	2950	2950	150
658	20241030	091500	98502115	2950	2960	2960	2950	1088
659	20241030	091400	95292015	2970	2970	2970	2970	171
660	20241030	091300	94784145	2970	2965	2975	2965	1453
661	20241030	091200	90467575	2965	2955	2965	2955	231
662	20241030	091100	89784960	2955	2955	2955	2955	0
663	20241030	091000	89784960	2955	2955	2955	2955	1500
664	20241030	090900	85352460	2980	2980	2980	2950	8450
665	20241030	090800	60351305	2980	2985	2995	2975	2327
666	20241030	090700	53421675	2985	2985	2985	2985	66
667	20241030	090600	53224665	2985	2995	2995	2985	1000
668	20241030	090500	50239635	2990	3020	3020	2990	2008
669	20241030	090400	44223955	3025	3025	3025	3025	1000
670	20241030	090300	41198955	3020	3015	3020	3000	3079
671	20241030	090200	31936895	3035	3030	3035	3015	5004
672	20241030	090100	16804725	3060	3060	3060	3060	0
673	20241030	090000	16804725	3060	3060	3060	3045	5493