KissMeData/119850/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201700	835335795	5040	5040	5040	5040	3533
3	20241029	201600	835335795	5040	5040	5040	5040	0
4	20241029	201500	835335795	5040	5040	5040	5040	0
5	20241029	201400	835335795	5040	5040	5040	5040	0
6	20241029	201300	835335795	5040	5040	5040	5040	0
7	20241029	201200	835335795	5040	5040	5040	5040	0
8	20241029	201100	835335795	5040	5040	5040	5040	0
9	20241029	201000	835335795	5040	5040	5040	5040	0
10	20241029	200900	835335795	5040	5040	5040	5040	0
11	20241029	200800	835335795	5040	5040	5040	5040	0
12	20241029	200700	835335795	5040	5040	5040	5040	0
13	20241029	200600	835335795	5040	5040	5040	5040	0
14	20241029	200500	835335795	5040	5040	5040	5040	0
15	20241029	200400	835335795	5040	5040	5040	5040	0
16	20241029	200300	835335795	5040	5040	5040	5040	0
17	20241029	200200	835335795	5040	5040	5040	5040	0
18	20241029	200100	835335795	5040	5040	5040	5040	0
19	20241029	200000	835335795	5040	5040	5040	5040	0
20	20241029	195900	835335795	5040	5040	5040	5040	0
21	20241029	195800	835335795	5040	5040	5040	5040	0
22	20241029	195700	835335795	5040	5040	5040	5040	0
23	20241029	195600	835335795	5040	5040	5040	5040	0
24	20241029	195500	835335795	5040	5040	5040	5040	0
25	20241029	195400	835335795	5040	5040	5040	5040	0
26	20241029	195300	835335795	5040	5040	5040	5040	0
27	20241029	195200	835335795	5040	5040	5040	5040	0
28	20241029	195100	835335795	5040	5040	5040	5040	0
29	20241029	195000	835335795	5040	5040	5040	5040	0
30	20241029	194900	835335795	5040	5040	5040	5040	0
31	20241029	194800	835335795	5040	5040	5040	5040	0
32	20241029	194700	835335795	5040	5040	5040	5040	3533
33	20241029	194600	835335795	5040	5040	5040	5040	0
34	20241029	194500	835335795	5040	5040	5040	5040	0
35	20241029	194400	835335795	5040	5040	5040	5040	0
36	20241029	194300	835335795	5040	5040	5040	5040	0
37	20241029	194200	835335795	5040	5040	5040	5040	0
38	20241029	194100	835335795	5040	5040	5040	5040	0
39	20241029	194000	835335795	5040	5040	5040	5040	0
40	20241029	193900	835335795	5040	5040	5040	5040	0
41	20241029	193800	835335795	5040	5040	5040	5040	0
42	20241029	193700	835335795	5040	5040	5040	5040	0
43	20241029	193600	835335795	5040	5040	5040	5040	0
44	20241029	193500	835335795	5040	5040	5040	5040	0
45	20241029	193400	835335795	5040	5040	5040	5040	0
46	20241029	193300	835335795	5040	5040	5040	5040	0
47	20241029	193200	835335795	5040	5040	5040	5040	0
48	20241029	193100	835335795	5040	5040	5040	5040	0
49	20241029	193000	835335795	5040	5040	5040	5040	0
50	20241029	192900	835335795	5040	5040	5040	5040	0
51	20241029	192800	835335795	5040	5040	5040	5040	0
52	20241029	192700	835335795	5040	5040	5040	5040	0
53	20241029	192600	835335795	5040	5040	5040	5040	0
54	20241029	192500	835335795	5040	5040	5040	5040	0
55	20241029	192400	835335795	5040	5040	5040	5040	0
56	20241029	192300	835335795	5040	5040	5040	5040	0
57	20241029	192200	835335795	5040	5040	5040	5040	0
58	20241029	192100	835335795	5040	5040	5040	5040	0
59	20241029	192000	835335795	5040	5040	5040	5040	0
60	20241029	191900	835335795	5040	5040	5040	5040	0
61	20241029	191800	835335795	5040	5040	5040	5040	0
62	20241029	191700	835335795	5040	5040	5040	5040	3533
63	20241029	191600	835335795	5040	5040	5040	5040	0
64	20241029	191500	835335795	5040	5040	5040	5040	0
65	20241029	191400	835335795	5040	5040	5040	5040	0
66	20241029	191300	835335795	5040	5040	5040	5040	0
67	20241029	191200	835335795	5040	5040	5040	5040	0
68	20241029	191100	835335795	5040	5040	5040	5040	0
69	20241029	191000	835335795	5040	5040	5040	5040	0
70	20241029	190900	835335795	5040	5040	5040	5040	0
71	20241029	190800	835335795	5040	5040	5040	5040	0
72	20241029	190700	835335795	5040	5040	5040	5040	0
73	20241029	190600	835335795	5040	5040	5040	5040	0
74	20241029	190500	835335795	5040	5040	5040	5040	0
75	20241029	190400	835335795	5040	5040	5040	5040	0
76	20241029	190300	835335795	5040	5040	5040	5040	0
77	20241029	190200	835335795	5040	5040	5040	5040	0
78	20241029	190100	835335795	5040	5040	5040	5040	0
79	20241029	190000	835335795	5040	5040	5040	5040	0
80	20241029	185900	835335795	5040	5040	5040	5040	0
81	20241029	185800	835335795	5040	5040	5040	5040	0
82	20241029	185700	835335795	5040	5040	5040	5040	0
83	20241029	185600	835335795	5040	5040	5040	5040	0
84	20241029	185500	835335795	5040	5040	5040	5040	0
85	20241029	185400	835335795	5040	5040	5040	5040	0
86	20241029	185300	835335795	5040	5040	5040	5040	0
87	20241029	185200	835335795	5040	5040	5040	5040	0
88	20241029	185100	835335795	5040	5040	5040	5040	0
89	20241029	185000	835335795	5040	5040	5040	5040	0
90	20241029	184900	835335795	5040	5040	5040	5040	0
91	20241029	184800	835335795	5040	5040	5040	5040	0
92	20241029	184700	835335795	5040	5040	5040	5040	3533
93	20241029	184600	835335795	5040	5040	5040	5040	0
94	20241029	184500	835335795	5040	5040	5040	5040	0
95	20241029	184400	835335795	5040	5040	5040	5040	0
96	20241029	184300	835335795	5040	5040	5040	5040	0
97	20241029	184200	835335795	5040	5040	5040	5040	0
98	20241029	184100	835335795	5040	5040	5040	5040	0
99	20241029	184000	835335795	5040	5040	5040	5040	0
100	20241029	183900	835335795	5040	5040	5040	5040	0
101	20241029	183800	835335795	5040	5040	5040	5040	0
102	20241029	183700	835335795	5040	5040	5040	5040	0
103	20241029	183600	835335795	5040	5040	5040	5040	0
104	20241029	183500	835335795	5040	5040	5040	5040	0
105	20241029	183400	835335795	5040	5040	5040	5040	0
106	20241029	183300	835335795	5040	5040	5040	5040	0
107	20241029	183200	835335795	5040	5040	5040	5040	0
108	20241029	183100	835335795	5040	5040	5040	5040	0
109	20241029	183000	835335795	5040	5040	5040	5040	0
110	20241029	182900	835335795	5040	5040	5040	5040	0
111	20241029	182800	835335795	5040	5040	5040	5040	0
112	20241029	182700	835335795	5040	5040	5040	5040	0
113	20241029	182600	835335795	5040	5040	5040	5040	0
114	20241029	182500	835335795	5040	5040	5040	5040	0
115	20241029	182400	835335795	5040	5040	5040	5040	0
116	20241029	182300	835335795	5040	5040	5040	5040	0
117	20241029	182200	835335795	5040	5040	5040	5040	0
118	20241029	182100	835335795	5040	5040	5040	5040	0
119	20241029	182000	835335795	5040	5040	5040	5040	0
120	20241029	181900	835335795	5040	5040	5040	5040	0
121	20241029	181800	835335795	5040	5040	5040	5040	0
122	20241029	181700	835335795	5040	5040	5040	5040	3533
123	20241029	181600	835335795	5040	5040	5040	5040	0
124	20241029	181500	835335795	5040	5040	5040	5040	0
125	20241029	181400	835335795	5040	5040	5040	5040	0
126	20241029	181300	835335795	5040	5040	5040	5040	0
127	20241029	181200	835335795	5040	5040	5040	5040	0
128	20241029	181100	835335795	5040	5040	5040	5040	0
129	20241029	181000	835335795	5040	5040	5040	5040	0
130	20241029	180900	835335795	5040	5040	5040	5040	0
131	20241029	180800	835335795	5040	5040	5040	5040	0
132	20241029	180700	835335795	5040	5040	5040	5040	0
133	20241029	180600	835335795	5040	5040	5040	5040	0
134	20241029	180500	835335795	5040	5040	5040	5040	0
135	20241029	180400	835335795	5040	5040	5040	5040	0
136	20241029	180300	835335795	5040	5040	5040	5040	0
137	20241029	180200	835335795	5040	5040	5040	5040	0
138	20241029	180100	835335795	5040	5040	5040	5040	0
139	20241029	180000	835335795	5040	5040	5040	5040	0
140	20241029	175900	835335795	5040	5040	5040	5040	0
141	20241029	175800	835335795	5040	5040	5040	5040	0
142	20241029	175700	835335795	5040	5040	5040	5040	0
143	20241029	175600	835335795	5040	5040	5040	5040	0
144	20241029	175500	835335795	5040	5040	5040	5040	0
145	20241029	175400	835335795	5040	5040	5040	5040	0
146	20241029	175300	835335795	5040	5040	5040	5040	0
147	20241029	175200	835335795	5040	5040	5040	5040	0
148	20241029	175100	835335795	5040	5040	5040	5040	0
149	20241029	175000	835335795	5040	5040	5040	5040	0
150	20241029	174900	835335795	5040	5040	5040	5040	0
151	20241029	174800	835335795	5040	5040	5040	5040	0
152	20241029	174700	835335795	5040	5040	5040	5040	3533
153	20241029	174600	835335795	5040	5040	5040	5040	0
154	20241029	174500	835335795	5040	5040	5040	5040	0
155	20241029	174400	835335795	5040	5040	5040	5040	0
156	20241029	174300	835335795	5040	5040	5040	5040	0
157	20241029	174200	835335795	5040	5040	5040	5040	0
158	20241029	174100	835335795	5040	5040	5040	5040	0
159	20241029	174000	835335795	5040	5040	5040	5040	0
160	20241029	173900	835335795	5040	5040	5040	5040	0
161	20241029	173800	835335795	5040	5040	5040	5040	0
162	20241029	173700	835335795	5040	5040	5040	5040	0
163	20241029	173600	835335795	5040	5040	5040	5040	0
164	20241029	173500	835335795	5040	5040	5040	5040	0
165	20241029	173400	835335795	5040	5040	5040	5040	0
166	20241029	173300	835335795	5040	5040	5040	5040	0
167	20241029	173200	835335795	5040	5040	5040	5040	0
168	20241029	173100	835335795	5040	5040	5040	5040	0
169	20241029	173000	835335795	5040	5040	5040	5040	0
170	20241029	172900	835335795	5040	5040	5040	5040	0
171	20241029	172800	835335795	5040	5040	5040	5040	0
172	20241029	172700	835335795	5040	5040	5040	5040	0
173	20241029	172600	835335795	5040	5040	5040	5040	0
174	20241029	172500	835335795	5040	5040	5040	5040	0
175	20241029	172400	835335795	5040	5040	5040	5040	0
176	20241029	172300	835335795	5040	5040	5040	5040	0
177	20241029	172200	835335795	5040	5040	5040	5040	0
178	20241029	172100	835335795	5040	5040	5040	5040	0
179	20241029	172000	835335795	5040	5040	5040	5040	0
180	20241029	171900	835335795	5040	5040	5040	5040	0
181	20241029	171800	835335795	5040	5040	5040	5040	0
182	20241029	171700	835335795	5040	5040	5040	5040	3533
183	20241029	171600	835335795	5040	5040	5040	5040	0
184	20241029	171500	835335795	5040	5040	5040	5040	0
185	20241029	171400	835335795	5040	5040	5040	5040	0
186	20241029	171300	835335795	5040	5040	5040	5040	0
187	20241029	171200	835335795	5040	5040	5040	5040	0
188	20241029	171100	835335795	5040	5040	5040	5040	0
189	20241029	171000	835335795	5040	5040	5040	5040	0
190	20241029	170900	835335795	5040	5040	5040	5040	0
191	20241029	170800	835335795	5040	5040	5040	5040	0
192	20241029	170700	835335795	5040	5040	5040	5040	0
193	20241029	170600	835335795	5040	5040	5040	5040	0
194	20241029	170500	835335795	5040	5040	5040	5040	0
195	20241029	170400	835335795	5040	5040	5040	5040	0
196	20241029	170300	835335795	5040	5040	5040	5040	0
197	20241029	170200	835335795	5040	5040	5040	5040	0
198	20241029	170100	835335795	5040	5040	5040	5040	0
199	20241029	170000	835335795	5040	5040	5040	5040	0
200	20241029	165900	835335795	5040	5040	5040	5040	0
201	20241029	165800	835335795	5040	5040	5040	5040	0
202	20241029	165700	835335795	5040	5040	5040	5040	0
203	20241029	165600	835335795	5040	5040	5040	5040	0
204	20241029	165500	835335795	5040	5040	5040	5040	0
205	20241029	165400	835335795	5040	5040	5040	5040	0
206	20241029	165300	835335795	5040	5040	5040	5040	0
207	20241029	165200	835335795	5040	5040	5040	5040	0
208	20241029	165100	835335795	5040	5040	5040	5040	0
209	20241029	165000	835335795	5040	5040	5040	5040	0
210	20241029	164900	835335795	5040	5040	5040	5040	0
211	20241029	164800	835335795	5040	5040	5040	5040	0
212	20241029	164700	835335795	5040	5040	5040	5040	3533
213	20241029	164600	835335795	5040	5040	5040	5040	0
214	20241029	164500	835335795	5040	5040	5040	5040	0
215	20241029	164400	835335795	5040	5040	5040	5040	0
216	20241029	164300	835335795	5040	5040	5040	5040	0
217	20241029	164200	835335795	5040	5040	5040	5040	0
218	20241029	164100	835335795	5040	5040	5040	5040	0
219	20241029	164000	835335795	5040	5040	5040	5040	0
220	20241029	163900	835335795	5040	5040	5040	5040	0
221	20241029	163800	835335795	5040	5040	5040	5040	0
222	20241029	163700	835335795	5040	5040	5040	5040	0
223	20241029	163600	835335795	5040	5040	5040	5040	0
224	20241029	163500	835335795	5040	5040	5040	5040	0
225	20241029	163400	835335795	5040	5040	5040	5040	0
226	20241029	163300	835335795	5040	5040	5040	5040	0
227	20241029	163200	835335795	5040	5040	5040	5040	0
228	20241029	163100	835335795	5040	5040	5040	5040	0
229	20241029	163000	835335795	5040	5040	5040	5040	0
230	20241029	162900	835335795	5040	5040	5040	5040	0
231	20241029	162800	835335795	5040	5040	5040	5040	0
232	20241029	162700	835335795	5040	5040	5040	5040	0
233	20241029	162600	835335795	5040	5040	5040	5040	0
234	20241029	162500	835335795	5040	5040	5040	5040	0
235	20241029	162400	835335795	5040	5040	5040	5040	0
236	20241029	162300	835335795	5040	5040	5040	5040	0
237	20241029	162200	835335795	5040	5040	5040	5040	0
238	20241029	162100	835335795	5040	5040	5040	5040	0
239	20241029	162000	835335795	5040	5040	5040	5040	0
240	20241029	161900	835335795	5040	5040	5040	5040	0
241	20241029	161800	835335795	5040	5040	5040	5040	0
242	20241029	161700	835335795	5040	5040	5040	5040	3533
243	20241029	161600	835335795	5040	5040	5040	5040	0
244	20241029	161500	835335795	5040	5040	5040	5040	0
245	20241029	161400	835335795	5040	5040	5040	5040	0
246	20241029	161300	835335795	5040	5040	5040	5040	0
247	20241029	161200	835335795	5040	5040	5040	5040	0
248	20241029	161100	835335795	5040	5040	5040	5040	0
249	20241029	161000	835335795	5040	5040	5040	5040	0
250	20241029	160900	835335795	5040	5040	5040	5040	0
251	20241029	160800	835335795	5040	5040	5040	5040	0
252	20241029	160700	835335795	5040	5040	5040	5040	0
253	20241029	160600	835335795	5040	5040	5040	5040	0
254	20241029	160500	835335795	5040	5040	5040	5040	0
255	20241029	160400	835335795	5040	5040	5040	5040	0
256	20241029	160300	835335795	5040	5040	5040	5040	0
257	20241029	160200	835335795	5040	5040	5040	5040	0
258	20241029	160100	835335795	5040	5040	5040	5040	0
259	20241029	160000	835335795	5040	5040	5040	5040	0
260	20241029	155900	835335795	5040	5040	5040	5040	0
261	20241029	155800	835335795	5040	5040	5040	5040	0
262	20241029	155700	835335795	5040	5040	5040	5040	0
263	20241029	155600	835335795	5040	5040	5040	5040	0
264	20241029	155500	835335795	5040	5040	5040	5040	0
265	20241029	155400	835335795	5040	5040	5040	5040	0
266	20241029	155300	835335795	5040	5040	5040	5040	0
267	20241029	155200	835335795	5040	5040	5040	5040	0
268	20241029	155100	835335795	5040	5040	5040	5040	0
269	20241029	155000	835335795	5040	5040	5040	5040	0
270	20241029	154900	835335795	5040	5040	5040	5040	0
271	20241029	154800	835335795	5040	5040	5040	5040	0
272	20241029	154700	835335795	5040	5040	5040	5040	3533
273	20241029	154600	835335795	5040	5040	5040	5040	0
274	20241029	154500	835335795	5040	5040	5040	5040	0
275	20241029	154400	835335795	5040	5040	5040	5040	0
276	20241029	154300	835335795	5040	5040	5040	5040	0
277	20241029	154200	835335795	5040	5040	5040	5040	0
278	20241029	154100	835335795	5040	5040	5040	5040	0
279	20241029	154000	835335795	5040	5040	5040	5040	0
280	20241029	153900	835335795	5040	5040	5040	5040	0
281	20241029	153800	835335795	5040	5040	5040	5040	0
282	20241029	153700	835335795	5040	5040	5040	5040	0
283	20241029	153600	835335795	5040	5040	5040	5040	0
284	20241029	153500	835335795	5040	5040	5040	5040	0
285	20241029	153400	835335795	5040	5040	5040	5040	0
286	20241029	153300	835335795	5040	5040	5040	5040	0
287	20241029	153200	835335795	5040	5040	5040	5040	0
288	20241029	153100	835335795	5040	5040	5040	5040	0
289	20241029	153000	835335795	5040	5040	5040	5040	3533
290	20241029	152900	817529475	5040	5040	5040	5040	0
291	20241029	152800	817529475	5040	5040	5040	5040	0
292	20241029	152700	817529475	5040	5040	5040	5040	0
293	20241029	152600	817529475	5040	5040	5040	5040	0
294	20241029	152500	817529475	5040	5040	5040	5040	0
295	20241029	152400	817529475	5040	5040	5040	5040	0
296	20241029	152300	817529475	5040	5040	5040	5040	0
297	20241029	152200	817529475	5040	5040	5040	5040	0
298	20241029	152100	817529475	5040	5040	5040	5040	0
299	20241029	152000	817529475	5040	5040	5040	5040	0
300	20241029	151900	817529475	5040	5040	5040	5000	618
301	20241029	151800	814418755	5000	5030	5040	5000	78
302	20241029	151700	814026825	5030	5030	5030	5030	54
303	20241029	151600	813755205	5030	5030	5030	5010	1250
304	20241029	151500	807469025	5030	5030	5030	5030	7
305	20241029	151400	807433815	5030	5020	5030	5020	21
306	20241029	151300	807328365	5030	5030	5030	5030	3
307	20241029	151200	807313275	5030	5030	5030	5030	0
308	20241029	151100	807313275	5030	5030	5030	5020	180
309	20241029	151000	806409545	5030	5030	5030	5030	20
310	20241029	150900	806308945	5030	5020	5030	5020	1625
311	20241029	150800	798151425	5030	5020	5030	5020	3611
312	20241029	150700	780024095	5040	5040	5040	5040	21
313	20241029	150600	779918255	5030	5040	5040	5020	3365
314	20241029	150500	762986445	5040	5030	5040	5020	739
315	20241029	150400	759268845	5030	5020	5030	5020	60
316	20241029	150300	758967605	5030	5020	5030	5020	496
317	20241029	150200	756475225	5020	5020	5020	5020	0
318	20241029	150100	756475225	5020	5020	5020	5010	62
319	20241029	150000	756164495	5030	5020	5030	5020	497
320	20241029	145900	753669015	5020	5010	5020	5010	16
321	20241029	145800	753588825	5010	5020	5020	5010	3
322	20241029	145700	753573775	5010	5010	5010	5010	107
323	20241029	145600	753037705	5010	4995	5010	4995	9
324	20241029	145500	752992720	5010	5010	5010	5010	0
325	20241029	145400	752992720	5010	4995	5010	4995	67
326	20241029	145300	752658010	5000	5010	5010	5000	29
327	20241029	145200	752512990	5030	5030	5030	5030	0
328	20241029	145100	752512990	5030	5010	5030	5010	682
329	20241029	145000	749089900	5010	5010	5010	5010	200
330	20241029	144900	748087900	5020	5010	5020	5010	288
331	20241029	144800	746644920	5020	5010	5020	5010	75
332	20241029	144700	746269150	5010	5010	5010	5010	160
333	20241029	144600	745467550	5020	4985	5020	4985	617
334	20241029	144500	742379140	5000	5000	5000	5000	5
335	20241029	144400	742354140	4995	4985	4995	4985	142
336	20241029	144300	741645380	4995	4995	4995	4995	0
337	20241029	144200	741645380	4995	4990	4995	4990	466
338	20241029	144100	739320035	4990	4980	4990	4980	46
339	20241029	144000	739090945	4990	4990	4990	4985	354
340	20241029	143900	737326245	4980	4985	4985	4980	104
341	20241029	143800	736807825	4985	4985	4985	4985	78
342	20241029	143700	736418995	4985	4985	4985	4985	21
343	20241029	143600	736314310	4980	4980	4980	4980	9
344	20241029	143500	736269490	4990	4990	4990	4990	1
345	20241029	143400	736264500	4980	4980	4980	4980	87
346	20241029	143300	735831240	4985	4985	4985	4985	0
347	20241029	143200	735831240	4985	4980	4985	4980	567
348	20241029	143100	733007370	4975	4975	4975	4975	21
349	20241029	143000	732902895	4980	4980	4980	4980	0
350	20241029	142900	732902895	4980	4975	4980	4975	218
351	20241029	142800	731817270	4980	4980	4980	4980	0
352	20241029	142700	731817270	4980	4980	4980	4980	6
353	20241029	142600	731787390	4975	4980	4980	4975	71
354	20241029	142500	731433915	4980	4980	4980	4980	100
355	20241029	142400	730935915	4980	4975	4980	4975	70
356	20241029	142300	730587660	4980	4975	4980	4975	51
357	20241029	142200	730333930	4975	4975	4980	4975	351
358	20241029	142100	728587700	4970	4975	4980	4970	773
359	20241029	142000	724743365	4975	4970	4975	4970	162
360	20241029	141900	723938220	4970	4975	4975	4970	2031
361	20241029	141800	713834750	4980	4980	4980	4980	79
362	20241029	141700	713441330	4980	4980	4980	4980	9
363	20241029	141600	713396510	4975	4975	4975	4975	318
364	20241029	141500	711814460	4980	4980	4980	4980	9
365	20241029	141400	711769640	4980	4975	4980	4975	285
366	20241029	141300	710351720	4975	4980	4980	4975	335
367	20241029	141200	708685085	4975	4975	4975	4975	1005
368	20241029	141100	703685210	4980	4980	4980	4980	1947
369	20241029	141000	693989150	4985	4980	4985	4980	1382
370	20241029	140900	687106760	4980	4980	4980	4980	13
371	20241029	140800	687042020	4985	4985	4985	4985	20
372	20241029	140700	686942320	4980	4980	4980	4980	0
373	20241029	140600	686942320	4980	4980	4980	4980	106
374	20241029	140500	686414440	4980	4980	4980	4980	0
375	20241029	140400	686414440	4980	4985	4985	4980	1060
376	20241029	140300	681131980	4985	4985	4985	4985	0
377	20241029	140200	681131980	4985	4985	4985	4985	381
378	20241029	140100	679232695	4980	4985	4985	4980	230
379	20241029	140000	678087285	4980	4980	4980	4980	0
380	20241029	135900	678087285	4980	4985	4985	4980	2279
381	20241029	135800	666737840	4990	4990	4990	4990	0
382	20241029	135700	666737840	4990	4990	4990	4990	20
383	20241029	135600	666638040	4980	4980	4980	4980	35
384	20241029	135500	666463740	4990	4990	4990	4990	50
385	20241029	135400	666214240	4985	4985	4985	4985	312
386	20241029	135300	664658920	4985	4985	4985	4985	0
387	20241029	135200	664658920	4985	4985	4985	4985	500
388	20241029	135100	662166420	4985	4985	4985	4985	125
389	20241029	135000	661543295	4985	4985	4990	4985	1202
390	20241029	134900	655551075	4985	4985	4985	4985	57
391	20241029	134800	655266930	4985	4985	4985	4985	577
392	20241029	134700	652390585	4980	4980	4980	4980	0
393	20241029	134600	652390585	4980	4980	4980	4980	10
394	20241029	134500	652340785	4985	4985	4985	4985	50
395	20241029	134400	652091535	4985	4985	4985	4985	9
396	20241029	134300	652046670	4990	4985	4990	4985	245
397	20241029	134200	650825340	4985	4985	4985	4985	1
398	20241029	134100	650820355	4985	4980	4985	4980	1262
399	20241029	134000	644535085	4985	4985	4985	4985	0
400	20241029	133900	644535085	4985	4985	4985	4985	60
401	20241029	133800	644235985	4990	5000	5000	4990	22
402	20241029	133700	644126015	5000	4990	5010	4990	551
403	20241029	133600	641371200	4980	4980	4980	4980	11
404	20241029	133500	641316420	4990	4990	4990	4990	1
405	20241029	133400	641311430	4980	4980	4980	4980	36
406	20241029	133300	641132150	4990	4980	4990	4980	30
407	20241029	133200	640982550	4980	4980	4980	4980	0
408	20241029	133100	640982550	4980	4980	4980	4980	101
409	20241029	133000	640479570	4990	4990	4990	4990	0
410	20241029	132900	640479570	4990	4980	4990	4980	704
411	20241029	132800	636968630	4985	4985	4985	4985	58
412	20241029	132700	636679500	4980	4980	4980	4980	1
413	20241029	132600	636674520	4980	4980	4980	4980	260
414	20241029	132500	635379720	4980	4980	4980	4980	0
415	20241029	132400	635379720	4980	4980	4980	4980	191
416	20241029	132300	634428540	4980	4980	4980	4980	0
417	20241029	132200	634428540	4980	4980	4980	4980	0
418	20241029	132100	634428540	4980	4980	4980	4980	1107
419	20241029	132000	628915680	4980	4980	4985	4980	1330
420	20241029	131900	622288955	4980	4985	4990	4980	5302
421	20241029	131800	595872565	4985	4985	4985	4985	190
422	20241029	131700	594925415	4990	4990	4990	4990	0
423	20241029	131600	594925415	4990	4985	4990	4985	123
424	20241029	131500	594311760	4990	4990	4990	4990	104
425	20241029	131400	593792800	4990	4990	4990	4985	239
426	20241029	131300	592600285	4995	4995	4995	4995	1
427	20241029	131200	592595290	4995	4995	4995	4995	0
428	20241029	131100	592595290	4995	4990	4995	4985	948
429	20241029	131000	587865200	4990	4990	4990	4990	0
430	20241029	130900	587865200	4990	4985	4990	4985	27
431	20241029	130800	587730600	4990	4985	4990	4985	151
432	20241029	130700	586977860	4985	4985	4985	4985	100
433	20241029	130600	586479360	4985	4985	4985	4985	31
434	20241029	130500	586324825	4990	4990	4990	4990	0
435	20241029	130400	586324825	4990	4985	4990	4985	297
436	20241029	130300	584844275	4995	4990	4995	4990	4
437	20241029	130200	584824310	5000	4990	5000	4990	26
438	20241029	130100	584694530	4985	4985	4985	4985	175
439	20241029	130000	583822155	4990	4990	4990	4990	2004
440	20241029	125900	573822195	5000	5000	5000	5000	0
441	20241029	125800	573822195	5000	5000	5000	5000	0
442	20241029	125700	573822195	5000	5000	5000	5000	0
443	20241029	125600	573822195	5000	5000	5000	5000	0
444	20241029	125500	573822195	5000	5000	5000	5000	0
445	20241029	125400	573822195	5000	4990	5000	4990	6
446	20241029	125300	573792245	5000	5000	5000	5000	50
447	20241029	125200	573542245	5000	5000	5000	5000	0
448	20241029	125100	573542245	5000	4995	5000	4990	40
449	20241029	125000	573342465	5000	5000	5000	5000	1
450	20241029	124900	573337465	4990	4990	4990	4990	7
451	20241029	124800	573302535	5000	5000	5000	5000	0
452	20241029	124700	573302535	5000	5000	5000	4990	3
453	20241029	124600	573287545	4990	4995	4995	4990	73
454	20241029	124500	572923025	4995	5000	5000	4995	101
455	20241029	124400	572418525	4995	4995	4995	4990	120
456	20241029	124300	571819225	4995	4995	4995	4995	100
457	20241029	124200	571319725	4995	4995	4995	4995	50
458	20241029	124100	571069975	4990	4990	4990	4990	1
459	20241029	124000	571064985	5000	5000	5000	5000	0
460	20241029	123900	571064985	5000	4990	5000	4990	7
461	20241029	123800	571030025	4995	4995	4995	4995	1
462	20241029	123700	571025030	5000	5000	5000	5000	0
463	20241029	123600	571025030	5000	4990	5000	4990	21
464	20241029	123500	570920230	5000	5000	5000	4995	178
465	20241029	123400	570030930	5010	5000	5010	5000	15
466	20241029	123300	569955920	5000	5000	5000	5000	150
467	20241029	123200	569205920	5000	5000	5000	5000	10
468	20241029	123100	569155920	5000	5000	5000	5000	6
469	20241029	123000	569125920	5010	5010	5010	5010	16
470	20241029	122900	569045760	5000	5000	5000	4990	738
471	20241029	122800	565356570	5000	5010	5010	5000	40
472	20241029	122700	565156370	5010	5000	5010	5000	130
473	20241029	122600	564505770	4990	4990	4990	4990	2
474	20241029	122500	564495790	5000	5000	5000	5000	0
475	20241029	122400	564495790	5000	5000	5000	4990	45
476	20241029	122300	564271130	4990	4990	4990	4990	300
477	20241029	122200	562774130	4990	4990	4990	4990	0
478	20241029	122100	562774130	4990	4990	4990	4990	30
479	20241029	122000	562624430	4990	4990	4990	4990	0
480	20241029	121900	562624430	4990	4995	4995	4990	163
481	20241029	121800	561810960	4990	4990	4990	4990	0
482	20241029	121700	561810960	4990	4990	4990	4990	27
483	20241029	121600	561676230	4990	4990	4990	4990	144
484	20241029	121500	560957670	4990	4990	4990	4990	0
485	20241029	121400	560957670	4990	5000	5000	4990	150
486	20241029	121300	560209070	5000	5000	5000	5000	0
487	20241029	121200	560209070	5000	5000	5000	5000	300
488	20241029	121100	558709070	4990	4995	4995	4990	187
489	20241029	121000	557775725	4995	5000	5000	4995	44
490	20241029	120900	557555940	4990	4995	4995	4990	157
491	20241029	120800	556772445	4995	4995	4995	4995	27
492	20241029	120700	556637580	4995	4995	4995	4995	0
493	20241029	120600	556637580	4995	5000	5000	4995	206
494	20241029	120500	555608160	4995	5000	5000	4995	2
495	20241029	120400	555598165	5000	4995	5000	4995	223
496	20241029	120300	554483880	5000	5000	5000	5000	4
497	20241029	120200	554463880	4995	4995	4995	4995	1
498	20241029	120100	554458885	4995	4995	4995	4995	171
499	20241029	120000	553604740	4995	4995	4995	4995	28
500	20241029	115900	553464880	4995	4995	5000	4995	146
501	20241029	115800	552735605	4995	4995	4995	4995	1
502	20241029	115700	552730610	5000	4995	5000	4995	6
503	20241029	115600	552700635	4990	4995	4995	4990	245
504	20241029	115500	551477585	4990	4995	5000	4990	103
505	20241029	115400	550963105	4990	4995	4995	4990	202
506	20241029	115300	549954830	4990	4990	4990	4990	1
507	20241029	115200	549949840	4990	4990	4990	4990	12
508	20241029	115100	549889960	4995	4995	5000	4995	33
509	20241029	115000	549725115	4995	4990	4995	4990	475
510	20241029	114900	547352495	4990	4990	4990	4990	144
511	20241029	114800	546633935	4990	4990	4990	4990	2
512	20241029	114700	546623955	4995	4990	4995	4990	6
513	20241029	114600	546593990	4990	4990	4990	4990	143
514	20241029	114500	545880420	4990	4990	4990	4990	1
515	20241029	114400	545875430	5000	5000	5000	4990	148
516	20241029	114300	545136880	4990	4990	5000	4990	22
517	20241029	114200	545027090	5000	4990	5000	4990	4
518	20241029	114100	545007110	5000	5000	5000	4995	185
519	20241029	114000	544082840	4995	4990	4995	4990	251
520	20241029	113900	542829100	4995	4990	4995	4990	145
521	20241029	113800	542105540	4995	4990	4995	4990	2920
522	20241029	113700	527534735	4995	4995	4995	4990	2626
523	20241029	113600	514418760	4995	4995	4995	4995	141
524	20241029	113500	513714465	4995	4995	4995	4995	2
525	20241029	113400	513704475	4995	5000	5000	4995	456
526	20241029	113300	511426750	4995	4995	4995	4995	2
527	20241029	113200	511416760	5000	5000	5000	5000	1
528	20241029	113100	511411760	4995	4995	5000	4995	165
529	20241029	113000	510587580	5000	4995	5000	4995	82
530	20241029	112900	510177985	4995	4995	4995	4990	276
531	20241029	112800	508800735	4995	4990	4995	4990	63
532	20241029	112700	508486085	4990	4990	4990	4990	15
533	20241029	112600	508411235	4990	4990	4995	4990	151
534	20241029	112500	507657740	4990	4990	4995	4990	3789
535	20241029	112400	488750625	4995	5000	5000	4990	275
536	20241029	112300	487377830	5000	5000	5000	5000	0
537	20241029	112200	487377830	5000	4995	5000	4995	31
538	20241029	112100	487222980	4995	4995	5000	4995	156
539	20241029	112000	486443740	4995	4995	4995	4995	14
540	20241029	111900	486373810	4995	4995	4995	4995	196
541	20241029	111800	485394790	4995	4995	4995	4995	15
542	20241029	111700	485319865	4995	4995	4995	4995	15
543	20241029	111600	485244940	4995	5000	5000	4995	191
544	20241029	111500	484290645	5000	5000	5000	5000	0
545	20241029	111400	484290645	5000	5000	5000	4995	470
546	20241029	111300	481941460	5000	5000	5000	5000	89
547	20241029	111200	481496460	5000	4995	5000	4995	151
548	20241029	111100	480742210	4995	4995	4995	4995	22
549	20241029	111000	480632320	4995	4995	4995	4995	14
550	20241029	110900	480562390	4995	4990	4995	4990	1636
551	20241029	110800	472396750	5000	5000	5000	5000	4
552	20241029	110700	472376750	5000	4995	5000	4990	10
553	20241029	110600	472326800	4990	4990	4995	4990	221
554	20241029	110500	471223650	4985	4985	4985	4985	15
555	20241029	110400	471148875	4985	4985	4985	4985	159
556	20241029	110300	470356260	4985	4985	4985	4985	992
557	20241029	110200	465411140	4985	4990	4990	4985	35
558	20241029	110100	465236615	4990	4995	4995	4990	1188
559	20241029	110000	459308195	4995	4995	4995	4995	14
560	20241029	105900	459238265	4995	4995	4995	4990	418
561	20241029	105800	457150460	4995	4995	4995	4995	255
562	20241029	105700	455876735	5010	4995	5010	4995	427
563	20241029	105600	453743840	4995	5010	5010	4995	720
564	20241029	105500	450144050	5000	5000	5000	5000	609
565	20241029	105400	447099050	5000	5000	5000	5000	505
566	20241029	105300	444574050	5010	5010	5010	5000	2404
567	20241029	105200	432553680	5000	5020	5020	5000	1854
568	20241029	105100	423283460	5020	5020	5040	5010	8603
569	20241029	105000	380153150	5020	5040	5040	5020	12
570	20241029	104900	380092880	5020	5020	5020	5020	145
571	20241029	104800	379364980	5040	5040	5040	5040	1
572	20241029	104700	379359940	5020	5020	5020	5020	0
573	20241029	104600	379359940	5020	5030	5040	5020	144
574	20241029	104500	378637030	5030	5030	5030	5030	1
575	20241029	104400	378632000	5040	5030	5040	5020	470
576	20241029	104300	376271660	5040	5040	5040	5040	52
577	20241029	104200	376009580	5040	5030	5040	5030	71
578	20241029	104100	375652430	5030	5040	5040	5030	551
579	20241029	104000	372880830	5040	5040	5040	5040	2
580	20241029	103900	372870750	5030	5030	5030	5030	141
581	20241029	103800	372161520	5040	5040	5040	5040	1
582	20241029	103700	372156480	5030	5040	5040	5030	268
583	20241029	103600	370806050	5040	5020	5040	5020	151
584	20241029	103500	370047830	5030	5030	5030	5030	0
585	20241029	103400	370047830	5030	5020	5030	5020	145
586	20241029	103300	369319920	5020	5020	5030	5020	687
587	20241029	103200	365870740	5020	5020	5020	5020	0
588	20241029	103100	365870740	5020	5040	5040	5020	321
589	20241029	103000	364258140	5040	5030	5040	5030	35
590	20241029	102900	364082040	5030	5040	5040	5030	212
591	20241029	102800	363014680	5030	5030	5030	5030	0
592	20241029	102700	363014680	5030	5020	5030	5020	756
593	20241029	102600	359215100	5020	5020	5020	5020	144
594	20241029	102500	358492220	5020	5020	5020	5020	0
595	20241029	102400	358492220	5020	5020	5020	5020	287
596	20241029	102300	357051480	5040	5020	5040	5020	39
597	20241029	102200	356855250	5020	5030	5050	5020	2791
598	20241029	102100	342841370	5030	5050	5050	5020	1517
599	20241029	102000	335225600	5030	5030	5030	5030	2
600	20241029	101900	335215540	5070	5050	5070	5030	1087
601	20241029	101800	329740050	5050	5040	5050	5040	39
602	20241029	101700	329543440	5040	5040	5040	5040	37
603	20241029	101600	329356960	5040	5040	5040	5040	74
604	20241029	101500	328984000	5060	5060	5060	5060	19
605	20241029	101400	328887860	5060	5060	5060	5040	153
606	20241029	101300	328116540	5060	5060	5060	5060	10
607	20241029	101200	328065940	5060	5040	5070	5040	1353
608	20241029	101100	321228800	5040	5050	5050	5040	390
609	20241029	101000	319261020	5050	5050	5050	5050	1
610	20241029	100900	319255970	5050	5030	5050	5030	173
611	20241029	100800	318385160	5050	5050	5050	5050	0
612	20241029	100700	318385160	5050	5030	5050	5030	976
613	20241029	100600	313475440	5030	5050	5050	5030	149
614	20241029	100500	312725870	5050	5030	5050	5030	3
615	20241029	100400	312710760	5040	5050	5050	5030	167
616	20241029	100300	311870490	5050	5040	5050	5040	106
617	20241029	100200	311336110	5060	5060	5060	5060	1
618	20241029	100100	311331050	5040	5040	5040	5040	142
619	20241029	100000	310615370	5050	5060	5060	5050	5
620	20241029	095900	310590100	5040	5040	5040	5040	342
621	20241029	095800	308866420	5060	5060	5060	5060	0
622	20241029	095700	308866420	5060	5060	5060	5060	7
623	20241029	095600	308831000	5040	5060	5060	5040	145
624	20241029	095500	308100160	5060	5060	5060	5060	36
625	20241029	095400	307918000	5060	5040	5060	5040	147
626	20241029	095300	307177060	5060	5040	5060	5030	1296
627	20241029	095200	300652990	5050	5050	5050	5050	1
628	20241029	095100	300647940	5050	5060	5060	5050	77
629	20241029	095000	300259060	5060	5060	5060	5060	15
630	20241029	094900	300183160	5060	5050	5060	5040	1376
631	20241029	094800	293235580	5050	5050	5070	5050	444
632	20241029	094700	290993290	5070	5060	5070	5040	508
633	20241029	094600	288428600	5070	5070	5070	5070	4
634	20241029	094500	288408320	5080	5070	5080	5050	538
635	20241029	094400	285690520	5060	5060	5060	5060	140
636	20241029	094300	284982120	5070	5070	5080	5070	22
637	20241029	094200	284870560	5070	5070	5070	5050	273
638	20241029	094100	283489440	5060	5060	5070	5060	519
639	20241029	094000	280863130	5050	5060	5060	5050	12
640	20241029	093900	280802520	5030	5030	5030	5030	444
641	20241029	093800	278569200	5060	5020	5060	5020	595
642	20241029	093700	275564470	5050	5030	5050	5010	11138
643	20241029	093600	219641740	5030	5030	5060	5030	395
644	20241029	093500	217648930	5060	5060	5060	5060	182
645	20241029	093400	216728010	5060	5030	5060	5030	144
646	20241029	093300	216003660	5060	5070	5070	5040	6446
647	20241029	093200	183427190	5090	5080	5090	5080	34
648	20241029	093100	183254320	5080	5060	5080	5060	712
649	20241029	093000	179650220	5060	5050	5060	5040	6217
650	20241029	092900	148258320	5060	5080	5080	5050	4796
651	20241029	092800	123968000	5080	5080	5080	5080	676
652	20241029	092700	120533920	5080	5080	5080	5080	0
653	20241029	092600	120533920	5080	5090	5090	5080	145
654	20241029	092500	119797310	5110	5110	5110	5080	2024
655	20241029	092400	109514670	5080	5090	5090	5080	743
656	20241029	092300	105735210	5110	5110	5110	5110	50
657	20241029	092200	105479710	5110	5090	5110	5090	1584
658	20241029	092100	97416130	5100	5100	5100	5100	1000
659	20241029	092000	92316130	5100	5090	5100	5090	342
660	20241029	091900	90572700	5090	5110	5110	5080	69
661	20241029	091800	90221490	5100	5100	5100	5100	600
662	20241029	091700	87161490	5100	5100	5100	5080	97
663	20241029	091600	86668690	5080	5090	5100	5080	1276
664	20241029	091500	80175250	5100	5090	5100	5090	51
665	20241029	091400	79915650	5090	5100	5100	5090	887
666	20241029	091300	75395810	5100	5100	5100	5100	26
667	20241029	091200	75263210	5110	5110	5110	5080	102
668	20241029	091100	74742020	5090	5100	5100	5090	2067
669	20241029	091000	64213460	5160	5160	5160	5160	0
670	20241029	090900	64213460	5160	5130	5160	5100	2392
671	20241029	090800	51995510	5160	5160	5160	5160	2
672	20241029	090700	51985190	5160	5120	5160	5120	875
673	20241029	090600	47499820	5120	5130	5130	5120	575
674	20241029	090500	44555800	5130	5160	5160	5130	401
675	20241029	090400	42497980	5130	5130	5130	5130	301
676	20241029	090300	40953850	5130	5140	5140	5130	2165
677	20241029	090200	29843490	5140	5170	5170	5140	2038
678	20241029	090100	19347050	5160	5160	5160	5160	242
679	20241029	090000	18098330	5160	5180	5190	5160	3395