KissMeData/046210/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192900	312729200	2960	2960	2960	2960	200
3	20241029	192800	312729200	2960	2960	2960	2960	0
4	20241029	192700	312729200	2960	2960	2960	2960	0
5	20241029	192600	312729200	2960	2960	2960	2960	0
6	20241029	192500	312729200	2960	2960	2960	2960	0
7	20241029	192400	312729200	2960	2960	2960	2960	0
8	20241029	192300	312729200	2960	2960	2960	2960	0
9	20241029	192200	312729200	2960	2960	2960	2960	0
10	20241029	192100	312729200	2960	2960	2960	2960	0
11	20241029	192000	312729200	2960	2960	2960	2960	0
12	20241029	191900	312729200	2960	2960	2960	2960	0
13	20241029	191800	312729200	2960	2960	2960	2960	0
14	20241029	191700	312729200	2960	2960	2960	2960	0
15	20241029	191600	312729200	2960	2960	2960	2960	0
16	20241029	191500	312729200	2960	2960	2960	2960	0
17	20241029	191400	312729200	2960	2960	2960	2960	0
18	20241029	191300	312729200	2960	2960	2960	2960	0
19	20241029	191200	312729200	2960	2960	2960	2960	0
20	20241029	191100	312729200	2960	2960	2960	2960	0
21	20241029	191000	312729200	2960	2960	2960	2960	0
22	20241029	190900	312729200	2960	2960	2960	2960	0
23	20241029	190800	312729200	2960	2960	2960	2960	0
24	20241029	190700	312729200	2960	2960	2960	2960	0
25	20241029	190600	312729200	2960	2960	2960	2960	0
26	20241029	190500	312729200	2960	2960	2960	2960	0
27	20241029	190400	312729200	2960	2960	2960	2960	0
28	20241029	190300	312729200	2960	2960	2960	2960	0
29	20241029	190200	312729200	2960	2960	2960	2960	0
30	20241029	190100	312729200	2960	2960	2960	2960	0
31	20241029	190000	312729200	2960	2960	2960	2960	0
32	20241029	185900	312729200	2960	2960	2960	2960	200
33	20241029	185800	312729200	2960	2960	2960	2960	0
34	20241029	185700	312729200	2960	2960	2960	2960	0
35	20241029	185600	312729200	2960	2960	2960	2960	0
36	20241029	185500	312729200	2960	2960	2960	2960	0
37	20241029	185400	312729200	2960	2960	2960	2960	0
38	20241029	185300	312729200	2960	2960	2960	2960	0
39	20241029	185200	312729200	2960	2960	2960	2960	0
40	20241029	185100	312729200	2960	2960	2960	2960	0
41	20241029	185000	312729200	2960	2960	2960	2960	0
42	20241029	184900	312729200	2960	2960	2960	2960	0
43	20241029	184800	312729200	2960	2960	2960	2960	0
44	20241029	184700	312729200	2960	2960	2960	2960	0
45	20241029	184600	312729200	2960	2960	2960	2960	0
46	20241029	184500	312729200	2960	2960	2960	2960	0
47	20241029	184400	312729200	2960	2960	2960	2960	0
48	20241029	184300	312729200	2960	2960	2960	2960	0
49	20241029	184200	312729200	2960	2960	2960	2960	0
50	20241029	184100	312729200	2960	2960	2960	2960	0
51	20241029	184000	312729200	2960	2960	2960	2960	0
52	20241029	183900	312729200	2960	2960	2960	2960	0
53	20241029	183800	312729200	2960	2960	2960	2960	0
54	20241029	183700	312729200	2960	2960	2960	2960	0
55	20241029	183600	312729200	2960	2960	2960	2960	0
56	20241029	183500	312729200	2960	2960	2960	2960	0
57	20241029	183400	312729200	2960	2960	2960	2960	0
58	20241029	183300	312729200	2960	2960	2960	2960	0
59	20241029	183200	312729200	2960	2960	2960	2960	0
60	20241029	183100	312729200	2960	2960	2960	2960	0
61	20241029	183000	312729200	2960	2960	2960	2960	0
62	20241029	182900	312729200	2960	2960	2960	2960	200
63	20241029	182800	312729200	2960	2960	2960	2960	0
64	20241029	182700	312729200	2960	2960	2960	2960	0
65	20241029	182600	312729200	2960	2960	2960	2960	0
66	20241029	182500	312729200	2960	2960	2960	2960	0
67	20241029	182400	312729200	2960	2960	2960	2960	0
68	20241029	182300	312729200	2960	2960	2960	2960	0
69	20241029	182200	312729200	2960	2960	2960	2960	0
70	20241029	182100	312729200	2960	2960	2960	2960	0
71	20241029	182000	312729200	2960	2960	2960	2960	0
72	20241029	181900	312729200	2960	2960	2960	2960	0
73	20241029	181800	312729200	2960	2960	2960	2960	0
74	20241029	181700	312729200	2960	2960	2960	2960	0
75	20241029	181600	312729200	2960	2960	2960	2960	0
76	20241029	181500	312729200	2960	2960	2960	2960	0
77	20241029	181400	312729200	2960	2960	2960	2960	0
78	20241029	181300	312729200	2960	2960	2960	2960	0
79	20241029	181200	312729200	2960	2960	2960	2960	0
80	20241029	181100	312729200	2960	2960	2960	2960	0
81	20241029	181000	312729200	2960	2960	2960	2960	0
82	20241029	180900	312729200	2960	2960	2960	2960	0
83	20241029	180800	312729200	2960	2960	2960	2960	0
84	20241029	180700	312729200	2960	2960	2960	2960	0
85	20241029	180600	312729200	2960	2960	2960	2960	0
86	20241029	180500	312729200	2960	2960	2960	2960	0
87	20241029	180400	312729200	2960	2960	2960	2960	0
88	20241029	180300	312729200	2960	2960	2960	2960	0
89	20241029	180200	312729200	2960	2960	2960	2960	0
90	20241029	180100	312729200	2960	2960	2960	2960	0
91	20241029	180000	312729200	2960	2960	2960	2960	0
92	20241029	175900	312729200	2960	2960	2960	2960	200
93	20241029	175800	312729200	2960	2960	2960	2960	0
94	20241029	175700	312729200	2960	2960	2960	2960	0
95	20241029	175600	312729200	2960	2960	2960	2960	0
96	20241029	175500	312729200	2960	2960	2960	2960	0
97	20241029	175400	312729200	2960	2960	2960	2960	0
98	20241029	175300	312729200	2960	2960	2960	2960	0
99	20241029	175200	312729200	2960	2960	2960	2960	0
100	20241029	175100	312729200	2960	2960	2960	2960	0
101	20241029	175000	312729200	2960	2960	2960	2960	0
102	20241029	174900	312729200	2960	2960	2960	2960	0
103	20241029	174800	312729200	2960	2960	2960	2960	0
104	20241029	174700	312729200	2960	2960	2960	2960	0
105	20241029	174600	312729200	2960	2960	2960	2960	0
106	20241029	174500	312729200	2960	2960	2960	2960	0
107	20241029	174400	312729200	2960	2960	2960	2960	0
108	20241029	174300	312729200	2960	2960	2960	2960	0
109	20241029	174200	312729200	2960	2960	2960	2960	0
110	20241029	174100	312729200	2960	2960	2960	2960	0
111	20241029	174000	312729200	2960	2960	2960	2960	0
112	20241029	173900	312729200	2960	2960	2960	2960	0
113	20241029	173800	312729200	2960	2960	2960	2960	0
114	20241029	173700	312729200	2960	2960	2960	2960	0
115	20241029	173600	312729200	2960	2960	2960	2960	0
116	20241029	173500	312729200	2960	2960	2960	2960	0
117	20241029	173400	312729200	2960	2960	2960	2960	0
118	20241029	173300	312729200	2960	2960	2960	2960	0
119	20241029	173200	312729200	2960	2960	2960	2960	0
120	20241029	173100	312729200	2960	2960	2960	2960	0
121	20241029	173000	312729200	2960	2960	2960	2960	0
122	20241029	172900	312729200	2960	2960	2960	2960	200
123	20241029	172800	312729200	2960	2960	2960	2960	0
124	20241029	172700	312729200	2960	2960	2960	2960	0
125	20241029	172600	312729200	2960	2960	2960	2960	0
126	20241029	172500	312729200	2960	2960	2960	2960	0
127	20241029	172400	312729200	2960	2960	2960	2960	0
128	20241029	172300	312729200	2960	2960	2960	2960	0
129	20241029	172200	312729200	2960	2960	2960	2960	0
130	20241029	172100	312729200	2960	2960	2960	2960	0
131	20241029	172000	312729200	2960	2960	2960	2960	0
132	20241029	171900	312729200	2960	2960	2960	2960	0
133	20241029	171800	312729200	2960	2960	2960	2960	0
134	20241029	171700	312729200	2960	2960	2960	2960	0
135	20241029	171600	312729200	2960	2960	2960	2960	0
136	20241029	171500	312729200	2960	2960	2960	2960	0
137	20241029	171400	312729200	2960	2960	2960	2960	0
138	20241029	171300	312729200	2960	2960	2960	2960	0
139	20241029	171200	312729200	2960	2960	2960	2960	0
140	20241029	171100	312729200	2960	2960	2960	2960	0
141	20241029	171000	312729200	2960	2960	2960	2960	0
142	20241029	170900	312729200	2960	2960	2960	2960	0
143	20241029	170800	312729200	2960	2960	2960	2960	0
144	20241029	170700	312729200	2960	2960	2960	2960	0
145	20241029	170600	312729200	2960	2960	2960	2960	0
146	20241029	170500	312729200	2960	2960	2960	2960	0
147	20241029	170400	312729200	2960	2960	2960	2960	0
148	20241029	170300	312729200	2960	2960	2960	2960	0
149	20241029	170200	312729200	2960	2960	2960	2960	0
150	20241029	170100	312729200	2960	2960	2960	2960	0
151	20241029	170000	312729200	2960	2960	2960	2960	0
152	20241029	165900	312729200	2960	2960	2960	2960	200
153	20241029	165800	312729200	2960	2960	2960	2960	0
154	20241029	165700	312729200	2960	2960	2960	2960	0
155	20241029	165600	312729200	2960	2960	2960	2960	0
156	20241029	165500	312729200	2960	2960	2960	2960	0
157	20241029	165400	312729200	2960	2960	2960	2960	0
158	20241029	165300	312729200	2960	2960	2960	2960	0
159	20241029	165200	312729200	2960	2960	2960	2960	0
160	20241029	165100	312729200	2960	2960	2960	2960	0
161	20241029	165000	312729200	2960	2960	2960	2960	0
162	20241029	164900	312729200	2960	2960	2960	2960	0
163	20241029	164800	312729200	2960	2960	2960	2960	0
164	20241029	164700	312729200	2960	2960	2960	2960	0
165	20241029	164600	312729200	2960	2960	2960	2960	0
166	20241029	164500	312729200	2960	2960	2960	2960	0
167	20241029	164400	312729200	2960	2960	2960	2960	0
168	20241029	164300	312729200	2960	2960	2960	2960	0
169	20241029	164200	312729200	2960	2960	2960	2960	0
170	20241029	164100	312729200	2960	2960	2960	2960	0
171	20241029	164000	312729200	2960	2960	2960	2960	0
172	20241029	163900	312729200	2960	2960	2960	2960	0
173	20241029	163800	312729200	2960	2960	2960	2960	0
174	20241029	163700	312729200	2960	2960	2960	2960	0
175	20241029	163600	312729200	2960	2960	2960	2960	0
176	20241029	163500	312729200	2960	2960	2960	2960	0
177	20241029	163400	312729200	2960	2960	2960	2960	0
178	20241029	163300	312729200	2960	2960	2960	2960	0
179	20241029	163200	312729200	2960	2960	2960	2960	0
180	20241029	163100	312729200	2960	2960	2960	2960	0
181	20241029	163000	312729200	2960	2960	2960	2960	0
182	20241029	162900	312729200	2960	2960	2960	2960	200
183	20241029	162800	312729200	2960	2960	2960	2960	0
184	20241029	162700	312729200	2960	2960	2960	2960	0
185	20241029	162600	312729200	2960	2960	2960	2960	0
186	20241029	162500	312729200	2960	2960	2960	2960	0
187	20241029	162400	312729200	2960	2960	2960	2960	0
188	20241029	162300	312729200	2960	2960	2960	2960	0
189	20241029	162200	312729200	2960	2960	2960	2960	0
190	20241029	162100	312729200	2960	2960	2960	2960	0
191	20241029	162000	312729200	2960	2960	2960	2960	0
192	20241029	161900	312729200	2960	2960	2960	2960	0
193	20241029	161800	312729200	2960	2960	2960	2960	0
194	20241029	161700	312729200	2960	2960	2960	2960	0
195	20241029	161600	312729200	2960	2960	2960	2960	0
196	20241029	161500	312729200	2960	2960	2960	2960	0
197	20241029	161400	312729200	2960	2960	2960	2960	0
198	20241029	161300	312729200	2960	2960	2960	2960	0
199	20241029	161200	312729200	2960	2960	2960	2960	0
200	20241029	161100	312729200	2960	2960	2960	2960	0
201	20241029	161000	312729200	2960	2960	2960	2960	0
202	20241029	160900	312729200	2960	2960	2960	2960	0
203	20241029	160800	312729200	2960	2960	2960	2960	0
204	20241029	160700	312729200	2960	2960	2960	2960	0
205	20241029	160600	312729200	2960	2960	2960	2960	0
206	20241029	160500	312729200	2960	2960	2960	2960	0
207	20241029	160400	312729200	2960	2960	2960	2960	0
208	20241029	160300	312729200	2960	2960	2960	2960	0
209	20241029	160200	312729200	2960	2960	2960	2960	0
210	20241029	160100	312729200	2960	2960	2960	2960	0
211	20241029	160000	312729200	2960	2960	2960	2960	0
212	20241029	155900	312729200	2960	2960	2960	2960	200
213	20241029	155800	312729200	2960	2960	2960	2960	0
214	20241029	155700	312729200	2960	2960	2960	2960	0
215	20241029	155600	312729200	2960	2960	2960	2960	0
216	20241029	155500	312729200	2960	2960	2960	2960	0
217	20241029	155400	312729200	2960	2960	2960	2960	0
218	20241029	155300	312729200	2960	2960	2960	2960	0
219	20241029	155200	312729200	2960	2960	2960	2960	0
220	20241029	155100	312729200	2960	2960	2960	2960	0
221	20241029	155000	312729200	2960	2960	2960	2960	0
222	20241029	154900	312729200	2960	2960	2960	2960	0
223	20241029	154800	312729200	2960	2960	2960	2960	0
224	20241029	154700	312729200	2960	2960	2960	2960	0
225	20241029	154600	312729200	2960	2960	2960	2960	0
226	20241029	154500	312729200	2960	2960	2960	2960	0
227	20241029	154400	312729200	2960	2960	2960	2960	0
228	20241029	154300	312729200	2960	2960	2960	2960	0
229	20241029	154200	312729200	2960	2960	2960	2960	0
230	20241029	154100	312729200	2960	2960	2960	2960	0
231	20241029	154000	312729200	2960	2960	2960	2960	0
232	20241029	153900	312729200	2960	2960	2960	2960	0
233	20241029	153800	312729200	2960	2960	2960	2960	0
234	20241029	153700	312729200	2960	2960	2960	2960	0
235	20241029	153600	312729200	2960	2960	2960	2960	0
236	20241029	153500	312729200	2960	2960	2960	2960	0
237	20241029	153400	312729200	2960	2960	2960	2960	0
238	20241029	153300	312729200	2960	2960	2960	2960	0
239	20241029	153200	312729200	2960	2960	2960	2960	0
240	20241029	153100	312729200	2960	2960	2960	2960	0
241	20241029	153000	312729200	2960	2960	2960	2960	200
242	20241029	152900	312137200	2930	2930	2930	2930	0
243	20241029	152800	312137200	2930	2930	2930	2930	0
244	20241029	152700	312137200	2930	2930	2930	2930	0
245	20241029	152600	312137200	2930	2930	2930	2930	0
246	20241029	152500	312137200	2930	2930	2930	2930	0
247	20241029	152400	312137200	2930	2930	2930	2930	0
248	20241029	152300	312137200	2930	2930	2930	2930	0
249	20241029	152200	312137200	2930	2930	2930	2930	0
250	20241029	152100	312137200	2930	2930	2930	2930	0
251	20241029	152000	312137200	2930	2930	2930	2930	0
252	20241029	151900	312137200	2930	2930	2950	2930	30
253	20241029	151800	312049130	2945	2945	2945	2945	100
254	20241029	151700	311754630	2945	2945	2945	2945	99
255	20241029	151600	311463075	2945	2945	2945	2945	0
256	20241029	151500	311463075	2945	2940	2945	2940	188
257	20241029	151400	310910190	2940	2935	2940	2935	585
258	20241029	151300	309190790	2940	2940	2940	2940	0
259	20241029	151200	309190790	2940	2940	2940	2940	0
260	20241029	151100	309190790	2940	2940	2940	2940	0
261	20241029	151000	309190790	2940	2935	2940	2935	1956
262	20241029	150900	303442385	2930	2930	2930	2930	399
263	20241029	150800	302273315	2930	2930	2930	2930	0
264	20241029	150700	302273315	2930	2930	2930	2930	0
265	20241029	150600	302273315	2930	2925	2930	2925	201
266	20241029	150500	301685385	2925	2925	2925	2925	0
267	20241029	150400	301685385	2925	2925	2925	2925	0
268	20241029	150300	301685385	2925	2925	2925	2925	4
269	20241029	150200	301673685	2925	2925	2925	2925	0
270	20241029	150100	301673685	2925	2925	2925	2925	0
271	20241029	150000	301673685	2925	2925	2925	2925	202
272	20241029	145900	301082835	2935	2935	2935	2935	0
273	20241029	145800	301082835	2935	2935	2935	2935	0
274	20241029	145700	301082835	2935	2935	2935	2935	0
275	20241029	145600	301082835	2935	2935	2935	2935	0
276	20241029	145500	301082835	2935	2935	2935	2935	0
277	20241029	145400	301082835	2935	2935	2935	2935	0
278	20241029	145300	301082835	2935	2935	2935	2935	0
279	20241029	145200	301082835	2935	2935	2935	2935	0
280	20241029	145100	301082835	2935	2935	2935	2935	48
281	20241029	145000	300941955	2935	2935	2935	2935	570
282	20241029	144900	299269005	2935	2935	2935	2935	1
283	20241029	144800	299266070	2930	2930	2930	2930	0
284	20241029	144700	299266070	2930	2930	2930	2930	122
285	20241029	144600	298908610	2925	2925	2925	2925	0
286	20241029	144500	298908610	2925	2925	2925	2925	4
287	20241029	144400	298896910	2925	2925	2925	2925	184
288	20241029	144300	298358710	2925	2925	2925	2925	0
289	20241029	144200	298358710	2925	2925	2925	2925	0
290	20241029	144100	298358710	2925	2925	2925	2925	305
291	20241029	144000	297466585	2910	2910	2910	2910	0
292	20241029	143900	297466585	2910	2910	2910	2910	0
293	20241029	143800	297466585	2910	2910	2910	2910	495
294	20241029	143700	296026135	2910	2910	2910	2910	0
295	20241029	143600	296026135	2910	2915	2915	2910	2068
296	20241029	143500	290007915	2915	2915	2915	2915	0
297	20241029	143400	290007915	2915	2915	2915	2915	0
298	20241029	143300	290007915	2915	2915	2915	2915	0
299	20241029	143200	290007915	2915	2915	2915	2915	0
300	20241029	143100	290007915	2915	2915	2915	2915	0
301	20241029	143000	290007915	2915	2915	2915	2915	0
302	20241029	142900	290007915	2915	2915	2915	2915	0
303	20241029	142800	290007915	2915	2915	2915	2915	99
304	20241029	142700	289719330	2915	2915	2915	2915	0
305	20241029	142600	289719330	2915	2915	2915	2915	0
306	20241029	142500	289719330	2915	2915	2915	2915	0
307	20241029	142400	289719330	2915	2915	2915	2915	5
308	20241029	142300	289704755	2915	2915	2915	2915	0
309	20241029	142200	289704755	2915	2915	2915	2915	0
310	20241029	142100	289704755	2915	2915	2915	2915	0
311	20241029	142000	289704755	2915	2915	2915	2915	0
312	20241029	141900	289704755	2915	2915	2915	2915	0
313	20241029	141800	289704755	2915	2915	2915	2915	129
314	20241029	141700	289328720	2920	2920	2920	2920	0
315	20241029	141600	289328720	2920	2920	2920	2920	0
316	20241029	141500	289328720	2920	2920	2920	2920	1
317	20241029	141400	289325800	2920	2920	2920	2920	0
318	20241029	141300	289325800	2920	2920	2920	2920	0
319	20241029	141200	289325800	2920	2920	2920	2920	0
320	20241029	141100	289325800	2920	2920	2920	2920	1900
321	20241029	141000	283777800	2910	2910	2910	2910	5
322	20241029	140900	283763250	2910	2910	2910	2910	0
323	20241029	140800	283763250	2910	2910	2910	2910	0
324	20241029	140700	283763250	2910	2910	2910	2910	0
325	20241029	140600	283763250	2910	2910	2910	2910	0
326	20241029	140500	283763250	2910	2910	2910	2910	0
327	20241029	140400	283763250	2910	2910	2910	2910	0
328	20241029	140300	283763250	2910	2910	2910	2910	0
329	20241029	140200	283763250	2910	2910	2910	2910	0
330	20241029	140100	283763250	2910	2910	2910	2910	1605
331	20241029	140000	279092700	2915	2915	2915	2915	0
332	20241029	135900	279092700	2915	2915	2915	2915	0
333	20241029	135800	279092700	2915	2915	2915	2915	0
334	20241029	135700	279092700	2915	2915	2915	2915	0
335	20241029	135600	279092700	2915	2915	2915	2915	0
336	20241029	135500	279092700	2915	2915	2915	2915	1000
337	20241029	135400	276177700	2910	2910	2910	2910	0
338	20241029	135300	276177700	2910	2915	2915	2910	300
339	20241029	135200	275304230	2910	2910	2910	2910	0
340	20241029	135100	275304230	2910	2910	2910	2910	0
341	20241029	135000	275304230	2910	2910	2910	2910	1000
342	20241029	134900	272394230	2920	2920	2920	2920	0
343	20241029	134800	272394230	2920	2920	2920	2920	1617
344	20241029	134700	267672590	2915	2915	2915	2915	0
345	20241029	134600	267672590	2915	2915	2915	2915	0
346	20241029	134500	267672590	2915	2915	2915	2915	0
347	20241029	134400	267672590	2915	2915	2915	2915	0
348	20241029	134300	267672590	2915	2915	2915	2915	650
349	20241029	134200	265777840	2910	2910	2910	2910	0
350	20241029	134100	265777840	2910	2910	2910	2910	0
351	20241029	134000	265777840	2910	2910	2910	2910	0
352	20241029	133900	265777840	2910	2910	2910	2910	0
353	20241029	133800	265777840	2910	2910	2910	2910	100
354	20241029	133700	265486840	2910	2910	2910	2910	0
355	20241029	133600	265486840	2910	2910	2910	2910	350
356	20241029	133500	264468340	2910	2910	2910	2910	501
357	20241029	133400	263010430	2910	2910	2910	2910	0
358	20241029	133300	263010430	2910	2910	2910	2910	20
359	20241029	133200	262952230	2910	2910	2915	2910	120
360	20241029	133100	262602580	2915	2915	2915	2915	0
361	20241029	133000	262602580	2915	2915	2915	2915	1
362	20241029	132900	262599665	2915	2915	2915	2915	0
363	20241029	132800	262599665	2915	2915	2915	2915	10
364	20241029	132700	262570515	2915	2915	2915	2915	400
365	20241029	132600	261404515	2905	2905	2905	2905	320
366	20241029	132500	260474915	2905	2905	2905	2905	331
367	20241029	132400	259513360	2905	2905	2905	2905	54
368	20241029	132300	259356490	2905	2905	2905	2905	0
369	20241029	132200	259356490	2905	2905	2905	2905	122
370	20241029	132100	259002080	2905	2900	2905	2900	71
371	20241029	132000	258796080	2900	2900	2900	2900	0
372	20241029	131900	258796080	2900	2900	2900	2900	0
373	20241029	131800	258796080	2900	2900	2900	2900	0
374	20241029	131700	258796080	2900	2900	2900	2900	0
375	20241029	131600	258796080	2900	2905	2905	2900	26
376	20241029	131500	258720655	2905	2905	2905	2905	0
377	20241029	131400	258720655	2905	2905	2905	2905	1276
378	20241029	131300	255013875	2905	2905	2905	2905	0
379	20241029	131200	255013875	2905	2905	2905	2905	0
380	20241029	131100	255013875	2905	2905	2905	2905	50
381	20241029	131000	254868625	2905	2905	2905	2905	0
382	20241029	130900	254868625	2905	2905	2905	2905	2298
383	20241029	130800	248192935	2905	2905	2905	2905	200
384	20241029	130700	247611935	2910	2910	2910	2910	50
385	20241029	130600	247466435	2910	2910	2910	2910	250
386	20241029	130500	246738935	2905	2910	2910	2905	7523
387	20241029	130400	224881110	2910	2910	2910	2910	0
388	20241029	130300	224881110	2910	2910	2910	2910	1000
389	20241029	130200	221971110	2910	2915	2915	2910	986
390	20241029	130100	219101800	2915	2915	2915	2915	0
391	20241029	130000	219101800	2915	2915	2915	2915	139
392	20241029	125900	218696615	2915	2915	2915	2915	0
393	20241029	125800	218696615	2915	2915	2915	2915	0
394	20241029	125700	218696615	2915	2915	2915	2915	0
395	20241029	125600	218696615	2915	2915	2915	2915	0
396	20241029	125500	218696615	2915	2915	2915	2915	0
397	20241029	125400	218696615	2915	2915	2915	2915	0
398	20241029	125300	218696615	2915	2915	2915	2915	312
399	20241029	125200	217787135	2915	2915	2915	2915	50
400	20241029	125100	217641385	2910	2910	2910	2910	0
401	20241029	125000	217641385	2910	2910	2910	2910	102
402	20241029	124900	217344565	2915	2910	2915	2910	35
403	20241029	124800	217242545	2915	2915	2915	2915	1
404	20241029	124700	217239630	2915	2915	2915	2915	0
405	20241029	124600	217239630	2915	2915	2915	2915	10
406	20241029	124500	217210480	2915	2915	2915	2915	377
407	20241029	124400	216111525	2915	2915	2915	2915	20
408	20241029	124300	216053225	2915	2915	2915	2915	1
409	20241029	124200	216050310	2915	2915	2915	2915	0
410	20241029	124100	216050310	2915	2915	2915	2915	200
411	20241029	124000	215467310	2915	2915	2915	2915	1449
412	20241029	123900	211243475	2920	2920	2920	2920	0
413	20241029	123800	211243475	2920	2920	2920	2920	0
414	20241029	123700	211243475	2920	2920	2920	2920	3
415	20241029	123600	211234715	2920	2915	2920	2915	655
416	20241029	123500	209325385	2920	2920	2920	2920	0
417	20241029	123400	209325385	2920	2920	2920	2920	0
418	20241029	123300	209325385	2920	2920	2920	2920	0
419	20241029	123200	209325385	2920	2920	2920	2920	4
420	20241029	123100	209313705	2920	2920	2920	2920	1
421	20241029	123000	209310785	2920	2920	2920	2920	0
422	20241029	122900	209310785	2920	2920	2920	2920	0
423	20241029	122800	209310785	2920	2920	2920	2920	1374
424	20241029	122700	205298705	2920	2920	2920	2920	0
425	20241029	122600	205298705	2920	2920	2920	2920	0
426	20241029	122500	205298705	2920	2920	2920	2920	10
427	20241029	122400	205269505	2920	2920	2920	2920	0
428	20241029	122300	205269505	2920	2920	2920	2920	0
429	20241029	122200	205269505	2920	2920	2920	2920	0
430	20241029	122100	205269505	2920	2920	2920	2920	0
431	20241029	122000	205269505	2920	2920	2920	2920	0
432	20241029	121900	205269505	2920	2920	2920	2920	672
433	20241029	121800	203307265	2915	2915	2915	2915	0
434	20241029	121700	203307265	2915	2915	2915	2915	0
435	20241029	121600	203307265	2915	2915	2915	2915	0
436	20241029	121500	203307265	2915	2915	2915	2915	47
437	20241029	121400	203170260	2920	2920	2920	2920	9
438	20241029	121300	203143980	2920	2920	2920	2920	0
439	20241029	121200	203143980	2920	2925	2925	2920	2431
440	20241029	121100	196044060	2930	2930	2930	2930	0
441	20241029	121000	196044060	2930	2930	2930	2930	0
442	20241029	120900	196044060	2930	2930	2930	2930	0
443	20241029	120800	196044060	2930	2930	2930	2930	0
444	20241029	120700	196044060	2930	2930	2930	2930	0
445	20241029	120600	196044060	2930	2930	2930	2930	23
446	20241029	120500	195976670	2930	2930	2930	2930	100
447	20241029	120400	195683670	2930	2930	2930	2930	0
448	20241029	120300	195683670	2930	2930	2930	2930	0
449	20241029	120200	195683670	2930	2930	2930	2930	0
450	20241029	120100	195683670	2930	2930	2930	2930	0
451	20241029	120000	195683670	2930	2930	2930	2930	0
452	20241029	115900	195683670	2930	2930	2930	2930	1
453	20241029	115800	195680740	2930	2930	2930	2930	0
454	20241029	115700	195680740	2930	2930	2930	2930	0
455	20241029	115600	195680740	2930	2930	2930	2930	1
456	20241029	115500	195677810	2920	2920	2920	2920	0
457	20241029	115400	195677810	2920	2920	2920	2920	0
458	20241029	115300	195677810	2920	2930	2930	2920	390
459	20241029	115200	194535510	2930	2930	2930	2930	5
460	20241029	115100	194520860	2920	2920	2920	2920	0
461	20241029	115000	194520860	2920	2920	2920	2920	0
462	20241029	114900	194520860	2920	2920	2920	2920	0
463	20241029	114800	194520860	2920	2920	2920	2920	12
464	20241029	114700	194485820	2920	2920	2920	2920	30
465	20241029	114600	194398220	2920	2920	2920	2920	10
466	20241029	114500	194369020	2920	2920	2920	2920	0
467	20241029	114400	194369020	2920	2920	2920	2920	0
468	20241029	114300	194369020	2920	2920	2920	2920	0
469	20241029	114200	194369020	2920	2920	2920	2920	0
470	20241029	114100	194369020	2920	2920	2920	2920	0
471	20241029	114000	194369020	2920	2920	2920	2920	0
472	20241029	113900	194369020	2920	2920	2920	2920	0
473	20241029	113800	194369020	2920	2920	2920	2920	47
474	20241029	113700	194231780	2935	2935	2935	2935	0
475	20241029	113600	194231780	2935	2935	2935	2935	10
476	20241029	113500	194202430	2915	2915	2915	2915	0
477	20241029	113400	194202430	2915	2915	2915	2915	0
478	20241029	113300	194202430	2915	2915	2915	2915	0
479	20241029	113200	194202430	2915	2915	2915	2915	0
480	20241029	113100	194202430	2915	2915	2915	2915	0
481	20241029	113000	194202430	2915	2915	2915	2915	0
482	20241029	112900	194202430	2915	2940	2940	2915	5306
483	20241029	112800	178710130	2940	2940	2940	2940	0
484	20241029	112700	178710130	2940	2940	2940	2940	0
485	20241029	112600	178710130	2940	2940	2940	2940	0
486	20241029	112500	178710130	2940	2940	2940	2940	0
487	20241029	112400	178710130	2940	2940	2940	2940	30
488	20241029	112300	178621930	2940	2940	2940	2940	17
489	20241029	112200	178571950	2940	2940	2940	2940	0
490	20241029	112100	178571950	2940	2940	2940	2940	1
491	20241029	112000	178569010	2935	2935	2935	2935	199
492	20241029	111900	177984945	2920	2920	2920	2920	0
493	20241029	111800	177984945	2920	2920	2920	2920	0
494	20241029	111700	177984945	2920	2920	2920	2920	0
495	20241029	111600	177984945	2920	2920	2920	2920	0
496	20241029	111500	177984945	2920	2920	2920	2920	210
497	20241029	111400	177371745	2935	2935	2935	2935	0
498	20241029	111300	177371745	2935	2935	2935	2935	437
499	20241029	111200	176089150	2915	2920	2920	2915	710
500	20241029	111100	174016545	2920	2920	2920	2920	2202
501	20241029	111000	167586705	2920	2920	2920	2920	0
502	20241029	110900	167586705	2920	2925	2925	2920	100
503	20241029	110800	167294455	2920	2920	2920	2920	260
504	20241029	110700	166535255	2920	2920	2920	2920	500
505	20241029	110600	165075255	2920	2930	2930	2920	3952
506	20241029	110500	153515040	2935	2935	2935	2935	50
507	20241029	110400	153368290	2935	2935	2935	2935	1
508	20241029	110300	153365355	2930	2930	2930	2930	0
509	20241029	110200	153365355	2930	2930	2930	2930	200
510	20241029	110100	152779355	2930	2930	2930	2930	0
511	20241029	110000	152779355	2930	2930	2930	2930	44
512	20241029	105900	152650435	2930	2930	2930	2930	47
513	20241029	105800	152512725	2925	2925	2925	2925	0
514	20241029	105700	152512725	2925	2930	2930	2925	1000
515	20241029	105600	149587675	2930	2935	2935	2930	2465
516	20241029	105500	142361390	2940	2940	2940	2940	0
517	20241029	105400	142361390	2940	2940	2940	2940	100
518	20241029	105300	142067390	2940	2940	2940	2940	129
519	20241029	105200	141688130	2940	2940	2940	2940	0
520	20241029	105100	141688130	2940	2940	2940	2940	0
521	20241029	105000	141688130	2940	2940	2940	2940	45
522	20241029	104900	141555830	2940	2940	2940	2940	0
523	20241029	104800	141555830	2940	2940	2940	2940	27
524	20241029	104700	141476450	2935	2935	2935	2935	0
525	20241029	104600	141476450	2935	2940	2940	2935	73
526	20241029	104500	141261865	2940	2950	2960	2940	357
527	20241029	104400	140205925	2950	2950	2950	2950	0
528	20241029	104300	140205925	2950	2950	2950	2950	0
529	20241029	104200	140205925	2950	2950	2950	2950	0
530	20241029	104100	140205925	2950	2950	2950	2950	0
531	20241029	104000	140205925	2950	2950	2950	2950	0
532	20241029	103900	140205925	2950	2950	2950	2950	5
533	20241029	103800	140191175	2935	2935	2935	2935	0
534	20241029	103700	140191175	2935	2935	2935	2935	0
535	20241029	103600	140191175	2935	2935	2935	2935	0
536	20241029	103500	140191175	2935	2935	2935	2935	0
537	20241029	103400	140191175	2935	2935	2935	2935	0
538	20241029	103300	140191175	2935	2935	2935	2935	0
539	20241029	103200	140191175	2935	2935	2935	2935	1
540	20241029	103100	140188240	2935	2935	2935	2935	30
541	20241029	103000	140100190	2930	2930	2930	2930	0
542	20241029	102900	140100190	2930	2930	2930	2930	0
543	20241029	102800	140100190	2930	2930	2930	2930	30
544	20241029	102700	140012290	2940	2940	2940	2940	200
545	20241029	102600	139424290	2935	2935	2935	2935	0
546	20241029	102500	139424290	2935	2935	2935	2935	177
547	20241029	102400	138904795	2940	2940	2940	2940	0
548	20241029	102300	138904795	2940	2940	2940	2940	0
549	20241029	102200	138904795	2940	2940	2940	2940	101
550	20241029	102100	138607855	2940	2940	2940	2940	118
551	20241029	102000	138260935	2935	2935	2935	2935	0
552	20241029	101900	138260935	2935	2935	2935	2935	0
553	20241029	101800	138260935	2935	2935	2935	2935	237
554	20241029	101700	137565340	2935	2935	2935	2935	0
555	20241029	101600	137565340	2935	2935	2935	2935	696
556	20241029	101500	135522580	2940	2940	2940	2940	3
557	20241029	101400	135513760	2940	2940	2940	2940	1
558	20241029	101300	135510820	2940	2940	2940	2940	0
559	20241029	101200	135510820	2940	2940	2940	2940	2
560	20241029	101100	135504940	2940	2935	2940	2935	19
561	20241029	101000	135449125	2935	2935	2935	2935	0
562	20241029	100900	135449125	2935	2935	2935	2935	0
563	20241029	100800	135449125	2935	2935	2935	2935	0
564	20241029	100700	135449125	2935	2945	2945	2935	1015
565	20241029	100600	132465025	2945	2945	2945	2945	650
566	20241029	100500	130550775	2955	2955	2955	2955	1
567	20241029	100400	130547820	2955	2955	2955	2955	1
568	20241029	100300	130544865	2940	2940	2940	2940	0
569	20241029	100200	130544865	2940	2940	2940	2940	0
570	20241029	100100	130544865	2940	2950	2950	2940	450
571	20241029	100000	129220795	2950	2950	2950	2950	327
572	20241029	095900	128256145	2955	2955	2955	2955	0
573	20241029	095800	128256145	2955	2950	2955	2950	1129
574	20241029	095700	124922655	2965	2965	2965	2965	0
575	20241029	095600	124922655	2965	2965	2965	2965	0
576	20241029	095500	124922655	2965	2965	2965	2965	16
577	20241029	095400	124875215	2965	2965	2965	2965	0
578	20241029	095300	124875215	2965	2965	2965	2965	15
579	20241029	095200	124830740	2965	2965	2965	2965	15
580	20241029	095100	124786265	2960	2960	2960	2960	0
581	20241029	095000	124786265	2960	2960	2960	2960	30
582	20241029	094900	124697465	2965	2965	2965	2965	0
583	20241029	094800	124697465	2965	2965	2965	2965	0
584	20241029	094700	124697465	2965	2965	2965	2965	0
585	20241029	094600	124697465	2965	2965	2965	2965	460
586	20241029	094500	123333565	2965	2965	2965	2965	9
587	20241029	094400	123306880	2965	2950	2965	2950	264
588	20241029	094300	122527630	2975	2960	2975	2960	101
589	20241029	094200	122228580	2960	2960	2960	2960	29
590	20241029	094100	122142740	2960	2960	2960	2960	1
591	20241029	094000	122139780	2960	2960	2960	2960	10
592	20241029	093900	122110180	2960	2960	2960	2960	300
593	20241029	093800	121222180	2960	2965	2980	2960	1026
594	20241029	093700	118173090	2965	2975	2980	2950	1500
595	20241029	093600	113728730	2975	2955	3025	2955	2156
596	20241029	093500	107276660	2950	2955	2955	2950	202
597	20241029	093400	106680280	2990	2940	2990	2940	5000
598	20241029	093300	91820485	2930	2940	2940	2930	53
599	20241029	093200	91665185	2925	2925	2925	2925	237
600	20241029	093100	90971960	2925	2930	2930	2925	1618
601	20241029	093000	86236935	2935	2925	2935	2925	1451
602	20241029	092900	81985950	2925	2930	2930	2925	1244
603	20241029	092800	78342025	2935	2935	2935	2935	0
604	20241029	092700	78342025	2935	2935	2935	2935	849
605	20241029	092600	75850210	2940	2940	2940	2940	0
606	20241029	092500	75850210	2940	2950	2950	2940	10
607	20241029	092400	75820800	2970	2965	2970	2965	21
608	20241029	092300	75758480	2970	2970	2970	2950	92
609	20241029	092200	75486220	2955	2950	2955	2950	101
610	20241029	092100	75187770	2950	2940	2955	2940	637
611	20241029	092000	73306480	2955	2930	2955	2925	403
612	20241029	091900	72126530	2935	2940	2940	2935	623
613	20241029	091800	70295910	2940	2930	2940	2925	763
614	20241029	091700	68059835	2930	2930	2930	2930	0
615	20241029	091600	68059835	2930	2930	2930	2930	0
616	20241029	091500	68059835	2930	2930	2930	2930	15
617	20241029	091400	68015885	2930	2930	2930	2930	0
618	20241029	091300	68015885	2930	2930	2930	2930	110
619	20241029	091200	67693585	2930	2930	2930	2930	1
620	20241029	091100	67690655	2930	2930	2930	2930	133
621	20241029	091000	67300965	2930	2960	2960	2930	1474
622	20241029	090900	62946835	2960	2985	2985	2960	165
623	20241029	090800	62458060	2960	2960	2960	2960	0
624	20241029	090700	62458060	2960	2985	2985	2960	3061
625	20241029	090600	53368365	2995	2995	3000	2995	1003
626	20241029	090500	50361880	2985	2985	2985	2985	70
627	20241029	090400	50152930	3000	2995	3000	2995	1717
628	20241029	090300	45004730	3000	2990	3000	2990	4556
629	20241029	090200	31339330	2990	3015	3015	2980	3292
630	20241029	090100	21478535	3015	3040	3040	2990	1627
631	20241029	090000	16590675	3050	3055	3060	2990	5431