KissMeData/067010/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	194600	136852905	2995	2995	2995	2995	2354
3	20241028	194500	136852905	2995	2995	2995	2995	0
4	20241028	194400	136852905	2995	2995	2995	2995	0
5	20241028	194300	136852905	2995	2995	2995	2995	0
6	20241028	194200	136852905	2995	2995	2995	2995	0
7	20241028	194100	136852905	2995	2995	2995	2995	0
8	20241028	194000	136852905	2995	2995	2995	2995	0
9	20241028	193900	136852905	2995	2995	2995	2995	0
10	20241028	193800	136852905	2995	2995	2995	2995	0
11	20241028	193700	136852905	2995	2995	2995	2995	0
12	20241028	193600	136852905	2995	2995	2995	2995	0
13	20241028	193500	136852905	2995	2995	2995	2995	0
14	20241028	193400	136852905	2995	2995	2995	2995	0
15	20241028	193300	136852905	2995	2995	2995	2995	0
16	20241028	193200	136852905	2995	2995	2995	2995	0
17	20241028	193100	136852905	2995	2995	2995	2995	0
18	20241028	193000	136852905	2995	2995	2995	2995	0
19	20241028	192900	136852905	2995	2995	2995	2995	0
20	20241028	192800	136852905	2995	2995	2995	2995	0
21	20241028	192700	136852905	2995	2995	2995	2995	0
22	20241028	192600	136852905	2995	2995	2995	2995	0
23	20241028	192500	136852905	2995	2995	2995	2995	0
24	20241028	192400	136852905	2995	2995	2995	2995	0
25	20241028	192300	136852905	2995	2995	2995	2995	0
26	20241028	192200	136852905	2995	2995	2995	2995	0
27	20241028	192100	136852905	2995	2995	2995	2995	0
28	20241028	192000	136852905	2995	2995	2995	2995	0
29	20241028	191900	136852905	2995	2995	2995	2995	0
30	20241028	191800	136852905	2995	2995	2995	2995	0
31	20241028	191700	136852905	2995	2995	2995	2995	0
32	20241028	191600	136852905	2995	2995	2995	2995	2354
33	20241028	191500	136852905	2995	2995	2995	2995	0
34	20241028	191400	136852905	2995	2995	2995	2995	0
35	20241028	191300	136852905	2995	2995	2995	2995	0
36	20241028	191200	136852905	2995	2995	2995	2995	0
37	20241028	191100	136852905	2995	2995	2995	2995	0
38	20241028	191000	136852905	2995	2995	2995	2995	0
39	20241028	190900	136852905	2995	2995	2995	2995	0
40	20241028	190800	136852905	2995	2995	2995	2995	0
41	20241028	190700	136852905	2995	2995	2995	2995	0
42	20241028	190600	136852905	2995	2995	2995	2995	0
43	20241028	190500	136852905	2995	2995	2995	2995	0
44	20241028	190400	136852905	2995	2995	2995	2995	0
45	20241028	190300	136852905	2995	2995	2995	2995	0
46	20241028	190200	136852905	2995	2995	2995	2995	0
47	20241028	190100	136852905	2995	2995	2995	2995	0
48	20241028	190000	136852905	2995	2995	2995	2995	0
49	20241028	185900	136852905	2995	2995	2995	2995	0
50	20241028	185800	136852905	2995	2995	2995	2995	0
51	20241028	185700	136852905	2995	2995	2995	2995	0
52	20241028	185600	136852905	2995	2995	2995	2995	0
53	20241028	185500	136852905	2995	2995	2995	2995	0
54	20241028	185400	136852905	2995	2995	2995	2995	0
55	20241028	185300	136852905	2995	2995	2995	2995	0
56	20241028	185200	136852905	2995	2995	2995	2995	0
57	20241028	185100	136852905	2995	2995	2995	2995	0
58	20241028	185000	136852905	2995	2995	2995	2995	0
59	20241028	184900	136852905	2995	2995	2995	2995	0
60	20241028	184800	136852905	2995	2995	2995	2995	0
61	20241028	184700	136852905	2995	2995	2995	2995	0
62	20241028	184600	136852905	2995	2995	2995	2995	2354
63	20241028	184500	136852905	2995	2995	2995	2995	0
64	20241028	184400	136852905	2995	2995	2995	2995	0
65	20241028	184300	136852905	2995	2995	2995	2995	0
66	20241028	184200	136852905	2995	2995	2995	2995	0
67	20241028	184100	136852905	2995	2995	2995	2995	0
68	20241028	184000	136852905	2995	2995	2995	2995	0
69	20241028	183900	136852905	2995	2995	2995	2995	0
70	20241028	183800	136852905	2995	2995	2995	2995	0
71	20241028	183700	136852905	2995	2995	2995	2995	0
72	20241028	183600	136852905	2995	2995	2995	2995	0
73	20241028	183500	136852905	2995	2995	2995	2995	0
74	20241028	183400	136852905	2995	2995	2995	2995	0
75	20241028	183300	136852905	2995	2995	2995	2995	0
76	20241028	183200	136852905	2995	2995	2995	2995	0
77	20241028	183100	136852905	2995	2995	2995	2995	0
78	20241028	183000	136852905	2995	2995	2995	2995	0
79	20241028	182900	136852905	2995	2995	2995	2995	0
80	20241028	182800	136852905	2995	2995	2995	2995	0
81	20241028	182700	136852905	2995	2995	2995	2995	0
82	20241028	182600	136852905	2995	2995	2995	2995	0
83	20241028	182500	136852905	2995	2995	2995	2995	0
84	20241028	182400	136852905	2995	2995	2995	2995	0
85	20241028	182300	136852905	2995	2995	2995	2995	0
86	20241028	182200	136852905	2995	2995	2995	2995	0
87	20241028	182100	136852905	2995	2995	2995	2995	0
88	20241028	182000	136852905	2995	2995	2995	2995	0
89	20241028	181900	136852905	2995	2995	2995	2995	0
90	20241028	181800	136852905	2995	2995	2995	2995	0
91	20241028	181700	136852905	2995	2995	2995	2995	0
92	20241028	181600	136852905	2995	2995	2995	2995	2354
93	20241028	181500	136852905	2995	2995	2995	2995	0
94	20241028	181400	136852905	2995	2995	2995	2995	0
95	20241028	181300	136852905	2995	2995	2995	2995	0
96	20241028	181200	136852905	2995	2995	2995	2995	0
97	20241028	181100	136852905	2995	2995	2995	2995	0
98	20241028	181000	136852905	2995	2995	2995	2995	0
99	20241028	180900	136852905	2995	2995	2995	2995	0
100	20241028	180800	136852905	2995	2995	2995	2995	0
101	20241028	180700	136852905	2995	2995	2995	2995	0
102	20241028	180600	136852905	2995	2995	2995	2995	0
103	20241028	180500	136852905	2995	2995	2995	2995	0
104	20241028	180400	136852905	2995	2995	2995	2995	0
105	20241028	180300	136852905	2995	2995	2995	2995	0
106	20241028	180200	136852905	2995	2995	2995	2995	0
107	20241028	180100	136852905	2995	2995	2995	2995	0
108	20241028	180000	136852905	2995	2995	2995	2995	0
109	20241028	175900	136852905	2995	2995	2995	2995	0
110	20241028	175800	136852905	2995	2995	2995	2995	0
111	20241028	175700	136852905	2995	2995	2995	2995	0
112	20241028	175600	136852905	2995	2995	2995	2995	0
113	20241028	175500	136852905	2995	2995	2995	2995	0
114	20241028	175400	136852905	2995	2995	2995	2995	0
115	20241028	175300	136852905	2995	2995	2995	2995	0
116	20241028	175200	136852905	2995	2995	2995	2995	0
117	20241028	175100	136852905	2995	2995	2995	2995	0
118	20241028	175000	136852905	2995	2995	2995	2995	0
119	20241028	174900	136852905	2995	2995	2995	2995	0
120	20241028	174800	136852905	2995	2995	2995	2995	0
121	20241028	174700	136852905	2995	2995	2995	2995	0
122	20241028	174600	136852905	2995	2995	2995	2995	2354
123	20241028	174500	136852905	2995	2995	2995	2995	0
124	20241028	174400	136852905	2995	2995	2995	2995	0
125	20241028	174300	136852905	2995	2995	2995	2995	0
126	20241028	174200	136852905	2995	2995	2995	2995	0
127	20241028	174100	136852905	2995	2995	2995	2995	0
128	20241028	174000	136852905	2995	2995	2995	2995	0
129	20241028	173900	136852905	2995	2995	2995	2995	0
130	20241028	173800	136852905	2995	2995	2995	2995	0
131	20241028	173700	136852905	2995	2995	2995	2995	0
132	20241028	173600	136852905	2995	2995	2995	2995	0
133	20241028	173500	136852905	2995	2995	2995	2995	0
134	20241028	173400	136852905	2995	2995	2995	2995	0
135	20241028	173300	136852905	2995	2995	2995	2995	0
136	20241028	173200	136852905	2995	2995	2995	2995	0
137	20241028	173100	136852905	2995	2995	2995	2995	0
138	20241028	173000	136852905	2995	2995	2995	2995	0
139	20241028	172900	136852905	2995	2995	2995	2995	0
140	20241028	172800	136852905	2995	2995	2995	2995	0
141	20241028	172700	136852905	2995	2995	2995	2995	0
142	20241028	172600	136852905	2995	2995	2995	2995	0
143	20241028	172500	136852905	2995	2995	2995	2995	0
144	20241028	172400	136852905	2995	2995	2995	2995	0
145	20241028	172300	136852905	2995	2995	2995	2995	0
146	20241028	172200	136852905	2995	2995	2995	2995	0
147	20241028	172100	136852905	2995	2995	2995	2995	0
148	20241028	172000	136852905	2995	2995	2995	2995	0
149	20241028	171900	136852905	2995	2995	2995	2995	0
150	20241028	171800	136852905	2995	2995	2995	2995	0
151	20241028	171700	136852905	2995	2995	2995	2995	0
152	20241028	171600	136852905	2995	2995	2995	2995	2354
153	20241028	171500	136852905	2995	2995	2995	2995	0
154	20241028	171400	136852905	2995	2995	2995	2995	0
155	20241028	171300	136852905	2995	2995	2995	2995	0
156	20241028	171200	136852905	2995	2995	2995	2995	0
157	20241028	171100	136852905	2995	2995	2995	2995	0
158	20241028	171000	136852905	2995	2995	2995	2995	0
159	20241028	170900	136852905	2995	2995	2995	2995	0
160	20241028	170800	136852905	2995	2995	2995	2995	0
161	20241028	170700	136852905	2995	2995	2995	2995	0
162	20241028	170600	136852905	2995	2995	2995	2995	0
163	20241028	170500	136852905	2995	2995	2995	2995	0
164	20241028	170400	136852905	2995	2995	2995	2995	0
165	20241028	170300	136852905	2995	2995	2995	2995	0
166	20241028	170200	136852905	2995	2995	2995	2995	0
167	20241028	170100	136852905	2995	2995	2995	2995	0
168	20241028	170000	136852905	2995	2995	2995	2995	0
169	20241028	165900	136852905	2995	2995	2995	2995	0
170	20241028	165800	136852905	2995	2995	2995	2995	0
171	20241028	165700	136852905	2995	2995	2995	2995	0
172	20241028	165600	136852905	2995	2995	2995	2995	0
173	20241028	165500	136852905	2995	2995	2995	2995	0
174	20241028	165400	136852905	2995	2995	2995	2995	0
175	20241028	165300	136852905	2995	2995	2995	2995	0
176	20241028	165200	136852905	2995	2995	2995	2995	0
177	20241028	165100	136852905	2995	2995	2995	2995	0
178	20241028	165000	136852905	2995	2995	2995	2995	0
179	20241028	164900	136852905	2995	2995	2995	2995	0
180	20241028	164800	136852905	2995	2995	2995	2995	0
181	20241028	164700	136852905	2995	2995	2995	2995	0
182	20241028	164600	136852905	2995	2995	2995	2995	2354
183	20241028	164500	136852905	2995	2995	2995	2995	0
184	20241028	164400	136852905	2995	2995	2995	2995	0
185	20241028	164300	136852905	2995	2995	2995	2995	0
186	20241028	164200	136852905	2995	2995	2995	2995	0
187	20241028	164100	136852905	2995	2995	2995	2995	0
188	20241028	164000	136852905	2995	2995	2995	2995	0
189	20241028	163900	136852905	2995	2995	2995	2995	0
190	20241028	163800	136852905	2995	2995	2995	2995	0
191	20241028	163700	136852905	2995	2995	2995	2995	0
192	20241028	163600	136852905	2995	2995	2995	2995	0
193	20241028	163500	136852905	2995	2995	2995	2995	0
194	20241028	163400	136852905	2995	2995	2995	2995	0
195	20241028	163300	136852905	2995	2995	2995	2995	0
196	20241028	163200	136852905	2995	2995	2995	2995	0
197	20241028	163100	136852905	2995	2995	2995	2995	0
198	20241028	163000	136852905	2995	2995	2995	2995	0
199	20241028	162900	136852905	2995	2995	2995	2995	0
200	20241028	162800	136852905	2995	2995	2995	2995	0
201	20241028	162700	136852905	2995	2995	2995	2995	0
202	20241028	162600	136852905	2995	2995	2995	2995	0
203	20241028	162500	136852905	2995	2995	2995	2995	0
204	20241028	162400	136852905	2995	2995	2995	2995	0
205	20241028	162300	136852905	2995	2995	2995	2995	0
206	20241028	162200	136852905	2995	2995	2995	2995	0
207	20241028	162100	136852905	2995	2995	2995	2995	0
208	20241028	162000	136852905	2995	2995	2995	2995	0
209	20241028	161900	136852905	2995	2995	2995	2995	0
210	20241028	161800	136852905	2995	2995	2995	2995	0
211	20241028	161700	136852905	2995	2995	2995	2995	0
212	20241028	161600	136852905	2995	2995	2995	2995	2354
213	20241028	161500	136852905	2995	2995	2995	2995	0
214	20241028	161400	136852905	2995	2995	2995	2995	0
215	20241028	161300	136852905	2995	2995	2995	2995	0
216	20241028	161200	136852905	2995	2995	2995	2995	0
217	20241028	161100	136852905	2995	2995	2995	2995	0
218	20241028	161000	136852905	2995	2995	2995	2995	0
219	20241028	160900	136852905	2995	2995	2995	2995	0
220	20241028	160800	136852905	2995	2995	2995	2995	0
221	20241028	160700	136852905	2995	2995	2995	2995	0
222	20241028	160600	136852905	2995	2995	2995	2995	0
223	20241028	160500	136852905	2995	2995	2995	2995	0
224	20241028	160400	136852905	2995	2995	2995	2995	0
225	20241028	160300	136852905	2995	2995	2995	2995	0
226	20241028	160200	136852905	2995	2995	2995	2995	0
227	20241028	160100	136852905	2995	2995	2995	2995	0
228	20241028	160000	136852905	2995	2995	2995	2995	0
229	20241028	155900	136852905	2995	2995	2995	2995	0
230	20241028	155800	136852905	2995	2995	2995	2995	0
231	20241028	155700	136852905	2995	2995	2995	2995	0
232	20241028	155600	136852905	2995	2995	2995	2995	0
233	20241028	155500	136852905	2995	2995	2995	2995	0
234	20241028	155400	136852905	2995	2995	2995	2995	0
235	20241028	155300	136852905	2995	2995	2995	2995	0
236	20241028	155200	136852905	2995	2995	2995	2995	0
237	20241028	155100	136852905	2995	2995	2995	2995	0
238	20241028	155000	136852905	2995	2995	2995	2995	0
239	20241028	154900	136852905	2995	2995	2995	2995	0
240	20241028	154800	136852905	2995	2995	2995	2995	0
241	20241028	154700	136852905	2995	2995	2995	2995	0
242	20241028	154600	136852905	2995	2995	2995	2995	2354
243	20241028	154500	136852905	2995	2995	2995	2995	0
244	20241028	154400	136852905	2995	2995	2995	2995	0
245	20241028	154300	136852905	2995	2995	2995	2995	0
246	20241028	154200	136852905	2995	2995	2995	2995	0
247	20241028	154100	136852905	2995	2995	2995	2995	0
248	20241028	154000	136852905	2995	2995	2995	2995	0
249	20241028	153900	136852905	2995	2995	2995	2995	0
250	20241028	153800	136852905	2995	2995	2995	2995	0
251	20241028	153700	136852905	2995	2995	2995	2995	0
252	20241028	153600	136852905	2995	2995	2995	2995	0
253	20241028	153500	136852905	2995	2995	2995	2995	0
254	20241028	153400	136852905	2995	2995	2995	2995	0
255	20241028	153300	136852905	2995	2995	2995	2995	0
256	20241028	153200	136852905	2995	2995	2995	2995	0
257	20241028	153100	136852905	2995	2995	2995	2995	0
258	20241028	153000	136852905	2995	2995	2995	2995	2354
259	20241028	152900	129802675	2995	2995	2995	2995	0
260	20241028	152800	129802675	2995	2995	2995	2995	0
261	20241028	152700	129802675	2995	2995	2995	2995	0
262	20241028	152600	129802675	2995	2995	2995	2995	0
263	20241028	152500	129802675	2995	2995	2995	2995	0
264	20241028	152400	129802675	2995	2995	2995	2995	0
265	20241028	152300	129802675	2995	2995	2995	2995	0
266	20241028	152200	129802675	2995	2995	2995	2995	0
267	20241028	152100	129802675	2995	2995	2995	2995	0
268	20241028	152000	129802675	2995	2995	2995	2995	0
269	20241028	151900	129802675	2995	2990	2995	2990	105
270	20241028	151800	129488315	2995	2985	2995	2985	1608
271	20241028	151700	124687035	2985	2985	2985	2985	0
272	20241028	151600	124687035	2985	2985	2985	2985	0
273	20241028	151500	124687035	2985	2985	2985	2985	100
274	20241028	151400	124388535	2985	2985	2985	2985	0
275	20241028	151300	124388535	2985	2985	2985	2985	0
276	20241028	151200	124388535	2985	2985	2985	2985	0
277	20241028	151100	124388535	2985	2985	2985	2985	0
278	20241028	151000	124388535	2985	2985	2985	2985	0
279	20241028	150900	124388535	2985	2985	2985	2985	1
280	20241028	150800	124385550	2985	2985	2985	2985	0
281	20241028	150700	124385550	2985	2985	2985	2985	0
282	20241028	150600	124385550	2985	2985	2985	2985	8
283	20241028	150500	124361670	2980	2980	2980	2980	1
284	20241028	150400	124358690	2985	2985	2985	2985	0
285	20241028	150300	124358690	2985	2985	2985	2985	0
286	20241028	150200	124358690	2985	2985	2985	2985	506
287	20241028	150100	122848280	2990	2990	2990	2990	71
288	20241028	150000	122635990	2990	2990	2990	2990	0
289	20241028	145900	122635990	2990	2990	2990	2990	2
290	20241028	145800	122630010	2995	2995	2995	2995	0
291	20241028	145700	122630010	2995	2985	2995	2985	143
292	20241028	145600	122203115	2985	2980	2985	2980	210
293	20241028	145500	121577260	2980	2980	2980	2980	0
294	20241028	145400	121577260	2980	2980	2980	2980	0
295	20241028	145300	121577260	2980	2980	2980	2980	0
296	20241028	145200	121577260	2980	2980	2980	2970	86
297	20241028	145100	121321240	2970	2970	2970	2970	0
298	20241028	145000	121321240	2970	2975	2975	2970	228
299	20241028	144900	120643625	2980	2980	2980	2980	2
300	20241028	144800	120637665	2980	2980	2980	2980	0
301	20241028	144700	120637665	2980	2980	2980	2980	0
302	20241028	144600	120637665	2980	2980	2980	2980	0
303	20241028	144500	120637665	2980	2980	2980	2980	0
304	20241028	144400	120637665	2980	2980	2980	2980	18
305	20241028	144300	120584025	2980	2980	2980	2980	0
306	20241028	144200	120584025	2980	2980	2980	2980	11
307	20241028	144100	120551245	2980	2980	2980	2980	0
308	20241028	144000	120551245	2980	2975	2980	2975	279
309	20241028	143900	119721155	2975	2975	2975	2975	67
310	20241028	143800	119521830	2975	2975	2975	2975	60
311	20241028	143700	119343330	2975	2975	2975	2975	0
312	20241028	143600	119343330	2975	2975	2975	2975	0
313	20241028	143500	119343330	2975	2975	2975	2975	0
314	20241028	143400	119343330	2975	2975	2975	2975	0
315	20241028	143300	119343330	2975	2975	2975	2975	0
316	20241028	143200	119343330	2975	2975	2975	2975	1
317	20241028	143100	119340355	2975	2975	2975	2975	0
318	20241028	143000	119340355	2975	2975	2975	2975	0
319	20241028	142900	119340355	2975	2975	2975	2975	1
320	20241028	142800	119337380	2975	2975	2975	2975	0
321	20241028	142700	119337380	2975	2975	2975	2975	0
322	20241028	142600	119337380	2975	2975	2975	2975	0
323	20241028	142500	119337380	2975	2975	2975	2975	0
324	20241028	142400	119337380	2975	2975	2975	2975	0
325	20241028	142300	119337380	2975	2975	2975	2975	0
326	20241028	142200	119337380	2975	2975	2975	2975	9
327	20241028	142100	119310605	2975	2975	2975	2975	68
328	20241028	142000	119108305	2975	2975	2975	2975	0
329	20241028	141900	119108305	2975	2975	2975	2975	2
330	20241028	141800	119102355	2975	2975	2975	2970	12
331	20241028	141700	119066660	2975	2975	2975	2975	0
332	20241028	141600	119066660	2975	2975	2975	2975	0
333	20241028	141500	119066660	2975	2975	2975	2975	0
334	20241028	141400	119066660	2975	2975	2975	2975	0
335	20241028	141300	119066660	2975	2975	2975	2975	0
336	20241028	141200	119066660	2975	2975	2975	2975	56
337	20241028	141100	118900060	2975	2975	2975	2970	13
338	20241028	141000	118861395	2965	2965	2975	2965	14
339	20241028	140900	118819865	2970	2980	2980	2970	54
340	20241028	140800	118659375	2955	2955	2955	2955	0
341	20241028	140700	118659375	2955	2955	2955	2955	1
342	20241028	140600	118656420	2940	2940	2940	2940	0
343	20241028	140500	118656420	2940	2995	2995	2940	1361
344	20241028	140400	114612920	2990	2990	2990	2990	50
345	20241028	140300	114463420	2995	2995	2995	2995	3
346	20241028	140200	114454435	2995	2995	2995	2995	0
347	20241028	140100	114454435	2995	2995	2995	2995	0
348	20241028	140000	114454435	2995	2995	2995	2995	0
349	20241028	135900	114454435	2995	2990	2995	2985	11
350	20241028	135800	114421585	2995	2995	2995	2995	0
351	20241028	135700	114421585	2995	2995	2995	2995	0
352	20241028	135600	114421585	2995	2995	2995	2995	14
353	20241028	135500	114379655	2995	2995	2995	2995	1
354	20241028	135400	114376660	2995	2995	2995	2995	0
355	20241028	135300	114376660	2995	2995	2995	2995	0
356	20241028	135200	114376660	2995	2995	2995	2995	1
357	20241028	135100	114373665	2995	2990	2995	2990	60
358	20241028	135000	114194255	2990	2990	2990	2990	0
359	20241028	134900	114194255	2990	2990	2990	2990	1
360	20241028	134800	114191265	2970	2985	2990	2970	135
361	20241028	134700	113788420	2985	2985	2985	2985	0
362	20241028	134600	113788420	2985	2985	2985	2985	0
363	20241028	134500	113788420	2985	2985	2985	2985	0
364	20241028	134400	113788420	2985	2985	2985	2985	22
365	20241028	134300	113722750	2990	2990	2990	2990	0
366	20241028	134200	113722750	2990	2990	2990	2990	1
367	20241028	134100	113719760	2990	2990	2990	2990	1
368	20241028	134000	113716770	2990	2990	2990	2990	50
369	20241028	133900	113567270	2995	2995	2995	2995	3
370	20241028	133800	113558285	2985	2990	2990	2985	133
371	20241028	133700	113160620	2990	2990	2990	2990	2
372	20241028	133600	113154640	2995	2995	2995	2995	13
373	20241028	133500	113115705	2990	2990	2990	2990	0
374	20241028	133400	113115705	2990	2990	2990	2990	0
375	20241028	133300	113115705	2990	2990	2990	2990	2
376	20241028	133200	113109725	2990	2990	2990	2990	1
377	20241028	133100	113106735	2990	2990	2990	2990	0
378	20241028	133000	113106735	2990	2990	2990	2990	0
379	20241028	132900	113106735	2990	2990	2990	2985	134
380	20241028	132800	112706465	2990	2990	2990	2990	0
381	20241028	132700	112706465	2990	2990	2990	2990	0
382	20241028	132600	112706465	2990	2990	2990	2990	17
383	20241028	132500	112655635	2990	2990	2990	2990	0
384	20241028	132400	112655635	2990	2990	2990	2990	0
385	20241028	132300	112655635	2990	2990	2990	2990	0
386	20241028	132200	112655635	2990	2990	2990	2990	2
387	20241028	132100	112649655	2985	2985	2985	2985	0
388	20241028	132000	112649655	2985	2985	2990	2985	21
389	20241028	131900	112586920	2990	2990	2990	2990	1
390	20241028	131800	112583930	2975	2975	2975	2975	289
391	20241028	131700	111724155	2975	2975	2975	2975	0
392	20241028	131600	111724155	2975	2975	2975	2975	117
393	20241028	131500	111376080	2975	2970	2975	2970	114
394	20241028	131400	111037335	2965	2965	2965	2965	0
395	20241028	131300	111037335	2965	2965	2965	2965	0
396	20241028	131200	111037335	2965	2970	2970	2965	2
397	20241028	131100	111031400	2970	2970	2970	2970	1
398	20241028	131000	111028430	2970	2970	2970	2970	0
399	20241028	130900	111028430	2970	2970	2970	2970	3
400	20241028	130800	111019520	2965	2970	2970	2965	176
401	20241028	130700	110497515	2970	2970	2970	2970	0
402	20241028	130600	110497515	2970	2970	2970	2970	0
403	20241028	130500	110497515	2970	2970	2970	2970	0
404	20241028	130400	110497515	2970	2970	2970	2970	0
405	20241028	130300	110497515	2970	2965	2970	2965	322
406	20241028	130200	109541480	2965	2965	2965	2965	1
407	20241028	130100	109538515	2960	2960	2960	2960	0
408	20241028	130000	109538515	2960	2960	2960	2960	52
409	20241028	125900	109384595	2965	2965	2965	2965	1
410	20241028	125800	109381630	2945	2945	2945	2945	86
411	20241028	125700	109128360	2980	2980	2980	2980	0
412	20241028	125600	109128360	2980	2945	2980	2945	94
413	20241028	125500	108848725	2995	2965	2995	2965	555
414	20241028	125400	107203015	2995	2995	2995	2995	0
415	20241028	125300	107203015	2995	2995	2995	2995	0
416	20241028	125200	107203015	2995	2980	2995	2980	70
417	20241028	125100	106994365	2995	2995	2995	2995	0
418	20241028	125000	106994365	2995	2990	2995	2930	2230
419	20241028	124900	100423350	3040	2970	3065	2960	2365
420	20241028	124800	93280460	2920	3005	3005	2880	2523
421	20241028	124700	85896785	3050	3010	3050	3010	2333
422	20241028	124600	78820670	2975	2975	2975	2975	0
423	20241028	124500	78820670	2975	2975	2975	2975	3
424	20241028	124400	78811745	3015	3015	3015	3015	0
425	20241028	124300	78811745	3015	3015	3015	3015	0
426	20241028	124200	78811745	3015	2980	3015	2980	302
427	20241028	124100	77909085	2980	2980	2980	2980	1
428	20241028	124000	77906105	2980	2980	2980	2980	0
429	20241028	123900	77906105	2980	2980	2980	2980	2
430	20241028	123800	77900145	2985	2985	2985	2985	0
431	20241028	123700	77900145	2985	2965	2985	2965	286
432	20241028	123600	77052095	3000	3000	3000	3000	80
433	20241028	123500	76812095	3000	3000	3000	3000	11
434	20241028	123400	76779095	2930	2930	2930	2930	0
435	20241028	123300	76779095	2930	2990	2990	2880	2051
436	20241028	123200	70772035	3010	3010	3010	3010	400
437	20241028	123100	69568035	2990	3015	3015	2990	585
438	20241028	123000	67817635	3010	3010	3010	3010	0
439	20241028	122900	67817635	3010	3015	3015	3010	52
440	20241028	122800	67661105	3010	3010	3010	3010	0
441	20241028	122700	67661105	3010	3000	3035	3000	1563
442	20241028	122600	62930050	2995	2985	2995	2985	3382
443	20241028	122500	52814920	2985	2985	2985	2985	1
444	20241028	122400	52811935	2980	2980	2980	2980	0
445	20241028	122300	52811935	2980	2975	2980	2975	1309
446	20241028	122200	48913230	2975	2975	2975	2975	12
447	20241028	122100	48877530	2975	2975	2975	2975	0
448	20241028	122000	48877530	2975	2975	2975	2975	0
449	20241028	121900	48877530	2975	2975	2975	2975	52
450	20241028	121800	48722830	2970	2970	2970	2970	0
451	20241028	121700	48722830	2970	2970	2970	2970	0
452	20241028	121600	48722830	2970	2970	2970	2970	0
453	20241028	121500	48722830	2970	2970	2970	2970	0
454	20241028	121400	48722830	2970	2970	2970	2970	0
455	20241028	121300	48722830	2970	2970	2970	2970	1
456	20241028	121200	48719860	2970	2970	2970	2970	23
457	20241028	121100	48651550	2975	2970	2975	2970	3
458	20241028	121000	48642630	2975	2975	2975	2975	0
459	20241028	120900	48642630	2975	2975	2975	2975	51
460	20241028	120800	48490905	2975	2975	2975	2975	0
461	20241028	120700	48490905	2975	2975	2975	2975	14
462	20241028	120600	48449255	2975	2970	2975	2970	40
463	20241028	120500	48330435	2970	2970	2970	2970	19
464	20241028	120400	48274005	2975	2975	2975	2975	0
465	20241028	120300	48274005	2975	2975	2975	2975	0
466	20241028	120200	48274005	2975	2975	2975	2975	22
467	20241028	120100	48208555	2975	2975	2975	2975	9
468	20241028	120000	48181780	2970	2975	2975	2970	111
469	20241028	115900	47851610	2975	2975	2975	2975	1
470	20241028	115800	47848635	2970	2970	2970	2970	50
471	20241028	115700	47700135	2975	2975	2975	2975	0
472	20241028	115600	47700135	2975	2975	2975	2975	0
473	20241028	115500	47700135	2975	2975	2975	2975	0
474	20241028	115400	47700135	2975	2975	2975	2975	0
475	20241028	115300	47700135	2975	2975	2975	2975	0
476	20241028	115200	47700135	2975	2970	2975	2970	4
477	20241028	115100	47688240	2975	2965	2975	2965	100
478	20241028	115000	47391370	2965	2965	2965	2965	0
479	20241028	114900	47391370	2965	2965	2965	2965	2
480	20241028	114800	47385440	2970	2970	2970	2970	0
481	20241028	114700	47385440	2970	2970	2970	2970	0
482	20241028	114600	47385440	2970	2970	2970	2970	80
483	20241028	114500	47147840	2975	2975	2975	2975	0
484	20241028	114400	47147840	2975	2975	2975	2975	0
485	20241028	114300	47147840	2975	2970	2975	2940	368
486	20241028	114200	46065370	2975	2975	2975	2975	1
487	20241028	114100	46062395	2975	2975	2975	2975	1
488	20241028	114000	46059420	2975	2975	2975	2975	308
489	20241028	113900	45143120	2975	2970	2975	2970	87
490	20241028	113800	44884700	2970	2970	2970	2970	0
491	20241028	113700	44884700	2970	2970	2970	2970	0
492	20241028	113600	44884700	2970	2970	2970	2970	96
493	20241028	113500	44599580	2970	2970	2970	2970	0
494	20241028	113400	44599580	2970	2970	2970	2970	1
495	20241028	113300	44596610	2970	2970	2970	2970	0
496	20241028	113200	44596610	2970	2975	2975	2970	20
497	20241028	113100	44537205	2975	2975	2975	2975	8
498	20241028	113000	44513405	2970	2970	2970	2970	12
499	20241028	112900	44477765	2970	2965	2970	2940	172
500	20241028	112800	43969750	2970	2970	2970	2970	0
501	20241028	112700	43969750	2970	2970	2970	2970	0
502	20241028	112600	43969750	2970	2970	2970	2970	241
503	20241028	112500	43253980	2975	2975	2975	2975	0
504	20241028	112400	43253980	2975	2975	2975	2975	0
505	20241028	112300	43253980	2975	2975	2975	2975	0
506	20241028	112200	43253980	2975	2975	2975	2975	0
507	20241028	112100	43253980	2975	2975	2975	2975	1
508	20241028	112000	43251005	2975	2975	2975	2975	0
509	20241028	111900	43251005	2975	2975	2975	2975	1
510	20241028	111800	43248030	2960	2960	2960	2960	0
511	20241028	111700	43248030	2960	2960	2960	2960	0
512	20241028	111600	43248030	2960	2960	2960	2960	0
513	20241028	111500	43248030	2960	2960	2960	2960	0
514	20241028	111400	43248030	2960	2960	2960	2960	0
515	20241028	111300	43248030	2960	2960	2960	2960	10
516	20241028	111200	43218430	2970	2970	2970	2970	0
517	20241028	111100	43218430	2970	2970	2970	2970	7
518	20241028	111000	43197640	2970	2970	2970	2970	93
519	20241028	110900	42921430	2975	2975	2975	2975	1
520	20241028	110800	42918455	2975	2960	2975	2960	7
521	20241028	110700	42897675	2975	2975	2975	2975	8
522	20241028	110600	42873875	2960	2960	2960	2960	0
523	20241028	110500	42873875	2960	2960	2960	2960	426
524	20241028	110400	41612915	2960	2960	2960	2960	0
525	20241028	110300	41612915	2960	2960	2960	2960	0
526	20241028	110200	41612915	2960	2960	2960	2960	3
527	20241028	110100	41604035	2960	2960	2960	2960	1
528	20241028	110000	41601075	2960	2960	2960	2960	0
529	20241028	105900	41601075	2960	2960	2960	2960	2
530	20241028	105800	41595155	2935	2935	2935	2935	0
531	20241028	105700	41595155	2935	2945	2945	2935	300
532	20241028	105600	40713510	2935	2935	2935	2935	0
533	20241028	105500	40713510	2935	2940	2940	2935	733
534	20241028	105400	38559555	2960	2960	2960	2960	0
535	20241028	105300	38559555	2960	2975	2975	2960	733
536	20241028	105200	36388795	2980	2980	2980	2980	1
537	20241028	105100	36385815	2980	2980	2980	2980	0
538	20241028	105000	36385815	2980	2980	2980	2980	0
539	20241028	104900	36385815	2980	2980	2980	2980	52
540	20241028	104800	36230855	2980	2980	2980	2980	0
541	20241028	104700	36230855	2980	2980	2980	2980	0
542	20241028	104600	36230855	2980	2980	2980	2980	94
543	20241028	104500	35950735	2960	2980	2980	2960	83
544	20241028	104400	35704055	2975	2975	2975	2975	50
545	20241028	104300	35555305	2980	2980	2980	2980	0
546	20241028	104200	35555305	2980	2980	2980	2980	1
547	20241028	104100	35552325	2980	2980	2980	2980	1
548	20241028	104000	35549345	2980	2980	2980	2980	0
549	20241028	103900	35549345	2980	2980	2980	2980	2
550	20241028	103800	35543385	2975	2975	2975	2975	22
551	20241028	103700	35477935	2980	2980	2980	2980	0
552	20241028	103600	35477935	2980	2980	2980	2980	102
553	20241028	103500	35173975	2980	2980	2980	2980	0
554	20241028	103400	35173975	2980	2980	2980	2980	0
555	20241028	103300	35173975	2980	2980	2980	2980	68
556	20241028	103200	34971335	2980	2980	2980	2980	2
557	20241028	103100	34965375	2980	2980	2980	2980	0
558	20241028	103000	34965375	2980	2980	2980	2980	0
559	20241028	102900	34965375	2980	2980	2980	2980	51
560	20241028	102800	34813395	2975	2975	2975	2975	0
561	20241028	102700	34813395	2975	2975	2975	2975	0
562	20241028	102600	34813395	2975	2975	2975	2975	58
563	20241028	102500	34640845	2980	2980	2980	2980	0
564	20241028	102400	34640845	2980	2980	2980	2980	0
565	20241028	102300	34640845	2980	2980	2980	2980	0
566	20241028	102200	34640845	2980	2980	2980	2980	8
567	20241028	102100	34617005	2960	2960	2960	2960	0
568	20241028	102000	34617005	2960	2960	2960	2960	5
569	20241028	101900	34602205	2975	2980	2980	2975	132
570	20241028	101800	34209095	2980	2980	2980	2980	4
571	20241028	101700	34197175	2960	2975	2975	2960	800
572	20241028	101600	31824290	2975	2975	2975	2975	0
573	20241028	101500	31824290	2975	2975	2975	2975	0
574	20241028	101400	31824290	2975	2980	2980	2975	80
575	20241028	101300	31586140	2980	2980	2980	2980	0
576	20241028	101200	31586140	2980	2980	2980	2980	0
577	20241028	101100	31586140	2980	2980	2980	2980	1
578	20241028	101000	31583160	2980	2980	2980	2980	0
579	20241028	100900	31583160	2980	2980	2980	2980	309
580	20241028	100800	30662340	2975	2975	2980	2975	66
581	20241028	100700	30465900	2980	2980	2980	2980	18
582	20241028	100600	30412260	2975	2980	2980	2975	81
583	20241028	100500	30170885	2980	2980	2980	2980	0
584	20241028	100400	30170885	2980	2980	2980	2980	0
585	20241028	100300	30170885	2980	2975	2980	2975	9
586	20241028	100200	30144070	2980	2980	2980	2980	2
587	20241028	100100	30138110	2980	2980	2980	2980	10
588	20241028	100000	30108310	2980	2980	2980	2980	9
589	20241028	095900	30081490	2980	2975	2980	2970	60
590	20241028	095800	29903195	2980	2980	2980	2980	2
591	20241028	095700	29897235	2980	2975	2980	2975	9
592	20241028	095600	29870420	2980	2980	2980	2980	80
593	20241028	095500	29632020	2980	2980	2980	2980	0
594	20241028	095400	29632020	2980	2980	2980	2980	0
595	20241028	095300	29632020	2980	2980	2980	2980	0
596	20241028	095200	29632020	2980	2980	2980	2980	5
597	20241028	095100	29617120	2980	2980	2980	2980	30
598	20241028	095000	29527720	2975	2975	2975	2975	69
599	20241028	094900	29322445	2980	2980	2980	2980	57
600	20241028	094800	29152585	2980	2980	2980	2980	55
601	20241028	094700	28988685	2975	2970	2975	2970	688
602	20241028	094600	26943660	2970	2970	2970	2970	88
603	20241028	094500	26682300	2970	2970	2970	2970	1
604	20241028	094400	26679330	2975	2975	2975	2975	0
605	20241028	094300	26679330	2975	2975	2975	2975	0
606	20241028	094200	26679330	2975	2975	2975	2975	0
607	20241028	094100	26679330	2975	2975	2975	2975	0
608	20241028	094000	26679330	2975	2975	2980	2975	54
609	20241028	093900	26518660	2980	2980	2980	2980	3
610	20241028	093800	26509720	2980	2975	2980	2975	83
611	20241028	093700	26262775	2975	2980	2980	2975	2
612	20241028	093600	26256820	2980	2980	2980	2980	0
613	20241028	093500	26256820	2980	2980	2980	2980	0
614	20241028	093400	26256820	2980	2970	2980	2970	123
615	20241028	093300	25890520	2960	2960	2960	2960	463
616	20241028	093200	24520040	2960	2970	2970	2960	39
617	20241028	093100	24404590	2970	2970	2970	2970	95
618	20241028	093000	24122440	2970	2970	2970	2970	64
619	20241028	092900	23932360	2975	2975	2985	2975	76
620	20241028	092800	23706025	2970	2970	2970	2970	2
621	20241028	092700	23700085	2985	2980	2985	2970	142
622	20241028	092600	23277225	2980	2960	2980	2960	1640
623	20241028	092500	18408860	2960	2960	2960	2960	232
624	20241028	092400	17722140	2965	2965	2965	2965	0
625	20241028	092300	17722140	2965	2950	2965	2950	558
626	20241028	092200	16073020	2950	2940	2950	2940	21
627	20241028	092100	16011190	2945	2945	2945	2945	0
628	20241028	092000	16011190	2945	2945	2945	2945	50
629	20241028	091900	15863940	2950	2930	2950	2930	52
630	20241028	091800	15710740	2930	2930	2930	2930	10
631	20241028	091700	15681440	2925	2925	2925	2925	0
632	20241028	091600	15681440	2925	2925	2925	2925	0
633	20241028	091500	15681440	2925	2925	2950	2925	284
634	20241028	091400	14849165	2925	2925	2925	2925	45
635	20241028	091300	14717540	2925	2925	2925	2925	0
636	20241028	091200	14717540	2925	2925	2925	2925	6
637	20241028	091100	14699990	2925	2945	2945	2925	258
638	20241028	091000	13945285	2950	2945	2950	2945	28
639	20241028	090900	13862820	2945	2945	2945	2945	25
640	20241028	090800	13789195	2945	2945	2945	2945	56
641	20241028	090700	13624275	2935	2935	2935	2935	0
642	20241028	090600	13624275	2935	2935	2935	2935	0
643	20241028	090500	13624275	2935	2940	2940	2935	22
644	20241028	090400	13559630	2935	2935	2935	2935	6
645	20241028	090300	13542020	2940	2940	2940	2940	4
646	20241028	090200	13530260	2940	2940	2940	2940	169
647	20241028	090100	13033400	2940	2950	2950	2940	1083
648	20241028	090000	9848180	2975	2950	2980	2950	3327