KissMeData/096760/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200700	157055310	2975	2975	2975	2975	584
3	20241028	200600	157055310	2975	2975	2975	2975	0
4	20241028	200500	157055310	2975	2975	2975	2975	0
5	20241028	200400	157055310	2975	2975	2975	2975	0
6	20241028	200300	157055310	2975	2975	2975	2975	0
7	20241028	200200	157055310	2975	2975	2975	2975	0
8	20241028	200100	157055310	2975	2975	2975	2975	0
9	20241028	200000	157055310	2975	2975	2975	2975	0
10	20241028	195900	157055310	2975	2975	2975	2975	0
11	20241028	195800	157055310	2975	2975	2975	2975	0
12	20241028	195700	157055310	2975	2975	2975	2975	0
13	20241028	195600	157055310	2975	2975	2975	2975	0
14	20241028	195500	157055310	2975	2975	2975	2975	0
15	20241028	195400	157055310	2975	2975	2975	2975	0
16	20241028	195300	157055310	2975	2975	2975	2975	0
17	20241028	195200	157055310	2975	2975	2975	2975	0
18	20241028	195100	157055310	2975	2975	2975	2975	0
19	20241028	195000	157055310	2975	2975	2975	2975	0
20	20241028	194900	157055310	2975	2975	2975	2975	0
21	20241028	194800	157055310	2975	2975	2975	2975	0
22	20241028	194700	157055310	2975	2975	2975	2975	0
23	20241028	194600	157055310	2975	2975	2975	2975	0
24	20241028	194500	157055310	2975	2975	2975	2975	0
25	20241028	194400	157055310	2975	2975	2975	2975	0
26	20241028	194300	157055310	2975	2975	2975	2975	0
27	20241028	194200	157055310	2975	2975	2975	2975	0
28	20241028	194100	157055310	2975	2975	2975	2975	0
29	20241028	194000	157055310	2975	2975	2975	2975	0
30	20241028	193900	157055310	2975	2975	2975	2975	0
31	20241028	193800	157055310	2975	2975	2975	2975	0
32	20241028	193700	157055310	2975	2975	2975	2975	584
33	20241028	193600	157055310	2975	2975	2975	2975	0
34	20241028	193500	157055310	2975	2975	2975	2975	0
35	20241028	193400	157055310	2975	2975	2975	2975	0
36	20241028	193300	157055310	2975	2975	2975	2975	0
37	20241028	193200	157055310	2975	2975	2975	2975	0
38	20241028	193100	157055310	2975	2975	2975	2975	0
39	20241028	193000	157055310	2975	2975	2975	2975	0
40	20241028	192900	157055310	2975	2975	2975	2975	0
41	20241028	192800	157055310	2975	2975	2975	2975	0
42	20241028	192700	157055310	2975	2975	2975	2975	0
43	20241028	192600	157055310	2975	2975	2975	2975	0
44	20241028	192500	157055310	2975	2975	2975	2975	0
45	20241028	192400	157055310	2975	2975	2975	2975	0
46	20241028	192300	157055310	2975	2975	2975	2975	0
47	20241028	192200	157055310	2975	2975	2975	2975	0
48	20241028	192100	157055310	2975	2975	2975	2975	0
49	20241028	192000	157055310	2975	2975	2975	2975	0
50	20241028	191900	157055310	2975	2975	2975	2975	0
51	20241028	191800	157055310	2975	2975	2975	2975	0
52	20241028	191700	157055310	2975	2975	2975	2975	0
53	20241028	191600	157055310	2975	2975	2975	2975	0
54	20241028	191500	157055310	2975	2975	2975	2975	0
55	20241028	191400	157055310	2975	2975	2975	2975	0
56	20241028	191300	157055310	2975	2975	2975	2975	0
57	20241028	191200	157055310	2975	2975	2975	2975	0
58	20241028	191100	157055310	2975	2975	2975	2975	0
59	20241028	191000	157055310	2975	2975	2975	2975	0
60	20241028	190900	157055310	2975	2975	2975	2975	0
61	20241028	190800	157055310	2975	2975	2975	2975	0
62	20241028	190700	157055310	2975	2975	2975	2975	584
63	20241028	190600	157055310	2975	2975	2975	2975	0
64	20241028	190500	157055310	2975	2975	2975	2975	0
65	20241028	190400	157055310	2975	2975	2975	2975	0
66	20241028	190300	157055310	2975	2975	2975	2975	0
67	20241028	190200	157055310	2975	2975	2975	2975	0
68	20241028	190100	157055310	2975	2975	2975	2975	0
69	20241028	190000	157055310	2975	2975	2975	2975	0
70	20241028	185900	157055310	2975	2975	2975	2975	0
71	20241028	185800	157055310	2975	2975	2975	2975	0
72	20241028	185700	157055310	2975	2975	2975	2975	0
73	20241028	185600	157055310	2975	2975	2975	2975	0
74	20241028	185500	157055310	2975	2975	2975	2975	0
75	20241028	185400	157055310	2975	2975	2975	2975	0
76	20241028	185300	157055310	2975	2975	2975	2975	0
77	20241028	185200	157055310	2975	2975	2975	2975	0
78	20241028	185100	157055310	2975	2975	2975	2975	0
79	20241028	185000	157055310	2975	2975	2975	2975	0
80	20241028	184900	157055310	2975	2975	2975	2975	0
81	20241028	184800	157055310	2975	2975	2975	2975	0
82	20241028	184700	157055310	2975	2975	2975	2975	0
83	20241028	184600	157055310	2975	2975	2975	2975	0
84	20241028	184500	157055310	2975	2975	2975	2975	0
85	20241028	184400	157055310	2975	2975	2975	2975	0
86	20241028	184300	157055310	2975	2975	2975	2975	0
87	20241028	184200	157055310	2975	2975	2975	2975	0
88	20241028	184100	157055310	2975	2975	2975	2975	0
89	20241028	184000	157055310	2975	2975	2975	2975	0
90	20241028	183900	157055310	2975	2975	2975	2975	0
91	20241028	183800	157055310	2975	2975	2975	2975	0
92	20241028	183700	157055310	2975	2975	2975	2975	584
93	20241028	183600	157055310	2975	2975	2975	2975	0
94	20241028	183500	157055310	2975	2975	2975	2975	0
95	20241028	183400	157055310	2975	2975	2975	2975	0
96	20241028	183300	157055310	2975	2975	2975	2975	0
97	20241028	183200	157055310	2975	2975	2975	2975	0
98	20241028	183100	157055310	2975	2975	2975	2975	0
99	20241028	183000	157055310	2975	2975	2975	2975	0
100	20241028	182900	157055310	2975	2975	2975	2975	0
101	20241028	182800	157055310	2975	2975	2975	2975	0
102	20241028	182700	157055310	2975	2975	2975	2975	0
103	20241028	182600	157055310	2975	2975	2975	2975	0
104	20241028	182500	157055310	2975	2975	2975	2975	0
105	20241028	182400	157055310	2975	2975	2975	2975	0
106	20241028	182300	157055310	2975	2975	2975	2975	0
107	20241028	182200	157055310	2975	2975	2975	2975	0
108	20241028	182100	157055310	2975	2975	2975	2975	0
109	20241028	182000	157055310	2975	2975	2975	2975	0
110	20241028	181900	157055310	2975	2975	2975	2975	0
111	20241028	181800	157055310	2975	2975	2975	2975	0
112	20241028	181700	157055310	2975	2975	2975	2975	0
113	20241028	181600	157055310	2975	2975	2975	2975	0
114	20241028	181500	157055310	2975	2975	2975	2975	0
115	20241028	181400	157055310	2975	2975	2975	2975	0
116	20241028	181300	157055310	2975	2975	2975	2975	0
117	20241028	181200	157055310	2975	2975	2975	2975	0
118	20241028	181100	157055310	2975	2975	2975	2975	0
119	20241028	181000	157055310	2975	2975	2975	2975	0
120	20241028	180900	157055310	2975	2975	2975	2975	0
121	20241028	180800	157055310	2975	2975	2975	2975	0
122	20241028	180700	157055310	2975	2975	2975	2975	584
123	20241028	180600	157055310	2975	2975	2975	2975	0
124	20241028	180500	157055310	2975	2975	2975	2975	0
125	20241028	180400	157055310	2975	2975	2975	2975	0
126	20241028	180300	157055310	2975	2975	2975	2975	0
127	20241028	180200	157055310	2975	2975	2975	2975	0
128	20241028	180100	157055310	2975	2975	2975	2975	0
129	20241028	180000	157055310	2975	2975	2975	2975	0
130	20241028	175900	157055310	2975	2975	2975	2975	0
131	20241028	175800	157055310	2975	2975	2975	2975	0
132	20241028	175700	157055310	2975	2975	2975	2975	0
133	20241028	175600	157055310	2975	2975	2975	2975	0
134	20241028	175500	157055310	2975	2975	2975	2975	0
135	20241028	175400	157055310	2975	2975	2975	2975	0
136	20241028	175300	157055310	2975	2975	2975	2975	0
137	20241028	175200	157055310	2975	2975	2975	2975	0
138	20241028	175100	157055310	2975	2975	2975	2975	0
139	20241028	175000	157055310	2975	2975	2975	2975	0
140	20241028	174900	157055310	2975	2975	2975	2975	0
141	20241028	174800	157055310	2975	2975	2975	2975	0
142	20241028	174700	157055310	2975	2975	2975	2975	0
143	20241028	174600	157055310	2975	2975	2975	2975	0
144	20241028	174500	157055310	2975	2975	2975	2975	0
145	20241028	174400	157055310	2975	2975	2975	2975	0
146	20241028	174300	157055310	2975	2975	2975	2975	0
147	20241028	174200	157055310	2975	2975	2975	2975	0
148	20241028	174100	157055310	2975	2975	2975	2975	0
149	20241028	174000	157055310	2975	2975	2975	2975	0
150	20241028	173900	157055310	2975	2975	2975	2975	0
151	20241028	173800	157055310	2975	2975	2975	2975	0
152	20241028	173700	157055310	2975	2975	2975	2975	584
153	20241028	173600	157055310	2975	2975	2975	2975	0
154	20241028	173500	157055310	2975	2975	2975	2975	0
155	20241028	173400	157055310	2975	2975	2975	2975	0
156	20241028	173300	157055310	2975	2975	2975	2975	0
157	20241028	173200	157055310	2975	2975	2975	2975	0
158	20241028	173100	157055310	2975	2975	2975	2975	0
159	20241028	173000	157055310	2975	2975	2975	2975	0
160	20241028	172900	157055310	2975	2975	2975	2975	0
161	20241028	172800	157055310	2975	2975	2975	2975	0
162	20241028	172700	157055310	2975	2975	2975	2975	0
163	20241028	172600	157055310	2975	2975	2975	2975	0
164	20241028	172500	157055310	2975	2975	2975	2975	0
165	20241028	172400	157055310	2975	2975	2975	2975	0
166	20241028	172300	157055310	2975	2975	2975	2975	0
167	20241028	172200	157055310	2975	2975	2975	2975	0
168	20241028	172100	157055310	2975	2975	2975	2975	0
169	20241028	172000	157055310	2975	2975	2975	2975	0
170	20241028	171900	157055310	2975	2975	2975	2975	0
171	20241028	171800	157055310	2975	2975	2975	2975	0
172	20241028	171700	157055310	2975	2975	2975	2975	0
173	20241028	171600	157055310	2975	2975	2975	2975	0
174	20241028	171500	157055310	2975	2975	2975	2975	0
175	20241028	171400	157055310	2975	2975	2975	2975	0
176	20241028	171300	157055310	2975	2975	2975	2975	0
177	20241028	171200	157055310	2975	2975	2975	2975	0
178	20241028	171100	157055310	2975	2975	2975	2975	0
179	20241028	171000	157055310	2975	2975	2975	2975	0
180	20241028	170900	157055310	2975	2975	2975	2975	0
181	20241028	170800	157055310	2975	2975	2975	2975	0
182	20241028	170700	157055310	2975	2975	2975	2975	584
183	20241028	170600	157055310	2975	2975	2975	2975	0
184	20241028	170500	157055310	2975	2975	2975	2975	0
185	20241028	170400	157055310	2975	2975	2975	2975	0
186	20241028	170300	157055310	2975	2975	2975	2975	0
187	20241028	170200	157055310	2975	2975	2975	2975	0
188	20241028	170100	157055310	2975	2975	2975	2975	0
189	20241028	170000	157055310	2975	2975	2975	2975	0
190	20241028	165900	157055310	2975	2975	2975	2975	0
191	20241028	165800	157055310	2975	2975	2975	2975	0
192	20241028	165700	157055310	2975	2975	2975	2975	0
193	20241028	165600	157055310	2975	2975	2975	2975	0
194	20241028	165500	157055310	2975	2975	2975	2975	0
195	20241028	165400	157055310	2975	2975	2975	2975	0
196	20241028	165300	157055310	2975	2975	2975	2975	0
197	20241028	165200	157055310	2975	2975	2975	2975	0
198	20241028	165100	157055310	2975	2975	2975	2975	0
199	20241028	165000	157055310	2975	2975	2975	2975	0
200	20241028	164900	157055310	2975	2975	2975	2975	0
201	20241028	164800	157055310	2975	2975	2975	2975	0
202	20241028	164700	157055310	2975	2975	2975	2975	0
203	20241028	164600	157055310	2975	2975	2975	2975	0
204	20241028	164500	157055310	2975	2975	2975	2975	0
205	20241028	164400	157055310	2975	2975	2975	2975	0
206	20241028	164300	157055310	2975	2975	2975	2975	0
207	20241028	164200	157055310	2975	2975	2975	2975	0
208	20241028	164100	157055310	2975	2975	2975	2975	0
209	20241028	164000	157055310	2975	2975	2975	2975	0
210	20241028	163900	157055310	2975	2975	2975	2975	0
211	20241028	163800	157055310	2975	2975	2975	2975	0
212	20241028	163700	157055310	2975	2975	2975	2975	584
213	20241028	163600	157055310	2975	2975	2975	2975	0
214	20241028	163500	157055310	2975	2975	2975	2975	0
215	20241028	163400	157055310	2975	2975	2975	2975	0
216	20241028	163300	157055310	2975	2975	2975	2975	0
217	20241028	163200	157055310	2975	2975	2975	2975	0
218	20241028	163100	157055310	2975	2975	2975	2975	0
219	20241028	163000	157055310	2975	2975	2975	2975	0
220	20241028	162900	157055310	2975	2975	2975	2975	0
221	20241028	162800	157055310	2975	2975	2975	2975	0
222	20241028	162700	157055310	2975	2975	2975	2975	0
223	20241028	162600	157055310	2975	2975	2975	2975	0
224	20241028	162500	157055310	2975	2975	2975	2975	0
225	20241028	162400	157055310	2975	2975	2975	2975	0
226	20241028	162300	157055310	2975	2975	2975	2975	0
227	20241028	162200	157055310	2975	2975	2975	2975	0
228	20241028	162100	157055310	2975	2975	2975	2975	0
229	20241028	162000	157055310	2975	2975	2975	2975	0
230	20241028	161900	157055310	2975	2975	2975	2975	0
231	20241028	161800	157055310	2975	2975	2975	2975	0
232	20241028	161700	157055310	2975	2975	2975	2975	0
233	20241028	161600	157055310	2975	2975	2975	2975	0
234	20241028	161500	157055310	2975	2975	2975	2975	0
235	20241028	161400	157055310	2975	2975	2975	2975	0
236	20241028	161300	157055310	2975	2975	2975	2975	0
237	20241028	161200	157055310	2975	2975	2975	2975	0
238	20241028	161100	157055310	2975	2975	2975	2975	0
239	20241028	161000	157055310	2975	2975	2975	2975	0
240	20241028	160900	157055310	2975	2975	2975	2975	0
241	20241028	160800	157055310	2975	2975	2975	2975	0
242	20241028	160700	157055310	2975	2975	2975	2975	584
243	20241028	160600	157055310	2975	2975	2975	2975	0
244	20241028	160500	157055310	2975	2975	2975	2975	0
245	20241028	160400	157055310	2975	2975	2975	2975	0
246	20241028	160300	157055310	2975	2975	2975	2975	0
247	20241028	160200	157055310	2975	2975	2975	2975	0
248	20241028	160100	157055310	2975	2975	2975	2975	0
249	20241028	160000	157055310	2975	2975	2975	2975	0
250	20241028	155900	157055310	2975	2975	2975	2975	0
251	20241028	155800	157055310	2975	2975	2975	2975	0
252	20241028	155700	157055310	2975	2975	2975	2975	0
253	20241028	155600	157055310	2975	2975	2975	2975	0
254	20241028	155500	157055310	2975	2975	2975	2975	0
255	20241028	155400	157055310	2975	2975	2975	2975	0
256	20241028	155300	157055310	2975	2975	2975	2975	0
257	20241028	155200	157055310	2975	2975	2975	2975	0
258	20241028	155100	157055310	2975	2975	2975	2975	0
259	20241028	155000	157055310	2975	2975	2975	2975	0
260	20241028	154900	157055310	2975	2975	2975	2975	0
261	20241028	154800	157055310	2975	2975	2975	2975	0
262	20241028	154700	157055310	2975	2975	2975	2975	0
263	20241028	154600	157055310	2975	2975	2975	2975	0
264	20241028	154500	157055310	2975	2975	2975	2975	0
265	20241028	154400	157055310	2975	2975	2975	2975	0
266	20241028	154300	157055310	2975	2975	2975	2975	0
267	20241028	154200	157055310	2975	2975	2975	2975	0
268	20241028	154100	157055310	2975	2975	2975	2975	0
269	20241028	154000	157055310	2975	2975	2975	2975	0
270	20241028	153900	157055310	2975	2975	2975	2975	0
271	20241028	153800	157055310	2975	2975	2975	2975	0
272	20241028	153700	157055310	2975	2975	2975	2975	584
273	20241028	153600	157055310	2975	2975	2975	2975	0
274	20241028	153500	157055310	2975	2975	2975	2975	0
275	20241028	153400	157055310	2975	2975	2975	2975	0
276	20241028	153300	157055310	2975	2975	2975	2975	0
277	20241028	153200	157055310	2975	2975	2975	2975	0
278	20241028	153100	157055310	2975	2975	2975	2975	0
279	20241028	153000	157055310	2975	2975	2975	2975	584
280	20241028	152900	155317910	2980	2980	2980	2980	0
281	20241028	152800	155317910	2980	2980	2980	2980	0
282	20241028	152700	155317910	2980	2980	2980	2980	0
283	20241028	152600	155317910	2980	2980	2980	2980	0
284	20241028	152500	155317910	2980	2980	2980	2980	0
285	20241028	152400	155317910	2980	2980	2980	2980	0
286	20241028	152300	155317910	2980	2980	2980	2980	0
287	20241028	152200	155317910	2980	2980	2980	2980	0
288	20241028	152100	155317910	2980	2980	2980	2980	0
289	20241028	152000	155317910	2980	2980	2980	2980	0
290	20241028	151900	155317910	2980	2980	2980	2980	183
291	20241028	151800	154772570	2985	2980	2985	2980	2
292	20241028	151700	154766605	2980	2985	2985	2980	6
293	20241028	151600	154748720	2980	2980	2980	2980	0
294	20241028	151500	154748720	2980	2980	2980	2980	7
295	20241028	151400	154727860	2985	2980	2985	2980	12
296	20241028	151300	154692060	2985	2985	2985	2985	0
297	20241028	151200	154692060	2985	2985	2985	2980	12
298	20241028	151100	154656290	2980	2980	2980	2980	0
299	20241028	151000	154656290	2980	2980	2980	2980	2
300	20241028	150900	154650330	2985	2985	2985	2985	0
301	20241028	150800	154650330	2985	2985	2985	2985	0
302	20241028	150700	154650330	2985	2985	2985	2985	0
303	20241028	150600	154650330	2985	2985	2985	2985	1
304	20241028	150500	154647345	2985	2985	2985	2985	0
305	20241028	150400	154647345	2985	2985	2985	2985	1
306	20241028	150300	154644360	2985	2985	2985	2985	0
307	20241028	150200	154644360	2985	2985	2985	2985	1
308	20241028	150100	154641375	2985	2985	2985	2985	1
309	20241028	150000	154638390	2985	2985	2985	2985	0
310	20241028	145900	154638390	2985	2985	2985	2985	0
311	20241028	145800	154638390	2985	2985	2985	2985	5
312	20241028	145700	154623465	2980	2980	2980	2980	20
313	20241028	145600	154563865	2985	2985	2985	2985	1
314	20241028	145500	154560880	2985	2985	2985	2985	7
315	20241028	145400	154539985	2985	2985	2985	2980	10
316	20241028	145300	154510155	2985	2985	2985	2985	0
317	20241028	145200	154510155	2985	2980	2985	2980	595
318	20241028	145100	152736740	2980	2980	2980	2980	2
319	20241028	145000	152730780	2980	2980	2980	2980	2
320	20241028	144900	152724820	2980	2980	2980	2980	5
321	20241028	144800	152709920	2980	2980	2980	2980	0
322	20241028	144700	152709920	2980	2980	2980	2980	4
323	20241028	144600	152698000	2980	2980	2980	2980	0
324	20241028	144500	152698000	2980	2980	2980	2980	3
325	20241028	144400	152689060	2980	2980	2980	2980	5
326	20241028	144300	152674160	2980	2980	2980	2980	0
327	20241028	144200	152674160	2980	2980	2980	2980	4
328	20241028	144100	152662240	2980	2980	2980	2980	0
329	20241028	144000	152662240	2980	2980	2980	2980	1
330	20241028	143900	152659260	2980	2980	2980	2980	6
331	20241028	143800	152641380	2980	2980	2980	2980	1
332	20241028	143700	152638400	2980	2980	2980	2980	4
333	20241028	143600	152626480	2980	2980	2980	2980	0
334	20241028	143500	152626480	2980	2980	2980	2980	1
335	20241028	143400	152623500	2980	2980	2980	2980	432
336	20241028	143300	151336140	2980	2975	2980	2975	576
337	20241028	143200	149622530	2975	2975	2975	2975	2
338	20241028	143100	149616580	2975	2975	2975	2975	1
339	20241028	143000	149613605	2975	2975	2975	2975	1
340	20241028	142900	149610630	2975	2975	2975	2975	2
341	20241028	142800	149604680	2975	2975	2975	2975	6
342	20241028	142700	149586830	2975	2975	2975	2975	31
343	20241028	142600	149494605	2975	2975	2975	2975	2
344	20241028	142500	149488655	2975	2975	2975	2975	5
345	20241028	142400	149473780	2975	2975	2975	2975	3
346	20241028	142300	149464855	2975	2975	2975	2975	106
347	20241028	142200	149149505	2975	2975	2975	2975	11
348	20241028	142100	149116780	2975	2975	2975	2975	3
349	20241028	142000	149107855	2975	2975	2975	2975	1
350	20241028	141900	149104880	2975	2975	2975	2975	4
351	20241028	141800	149092980	2975	2970	2975	2970	7
352	20241028	141700	149072160	2975	2975	2975	2975	1
353	20241028	141600	149069185	2975	2975	2975	2975	3
354	20241028	141500	149060260	2975	2975	2975	2970	12
355	20241028	141400	149024610	2975	2975	2975	2975	4
356	20241028	141300	149012710	2975	2975	2975	2975	4
357	20241028	141200	149000810	2975	2975	2975	2975	1
358	20241028	141100	148997835	2975	2975	2975	2975	2
359	20241028	141000	148991885	2975	2975	2975	2975	1
360	20241028	140900	148988910	2975	2975	2975	2975	222
361	20241028	140800	148328460	2975	2975	2975	2975	2
362	20241028	140700	148322510	2975	2975	2975	2970	7
363	20241028	140600	148301690	2975	2975	2975	2975	12
364	20241028	140500	148265990	2975	2975	2975	2975	2
365	20241028	140400	148260040	2975	2975	2975	2975	0
366	20241028	140300	148260040	2975	2975	2975	2975	3
367	20241028	140200	148251115	2975	2975	2975	2975	5
368	20241028	140100	148236240	2975	2975	2975	2975	3
369	20241028	140000	148227315	2975	2975	2975	2975	2
370	20241028	135900	148221365	2975	2975	2975	2975	0
371	20241028	135800	148221365	2975	2975	2975	2975	51
372	20241028	135700	148069640	2975	2975	2975	2975	7
373	20241028	135600	148048815	2975	2975	2975	2975	4
374	20241028	135500	148036915	2970	2970	2970	2970	1764
375	20241028	135400	142797835	2970	2970	2970	2970	0
376	20241028	135300	142797835	2970	2970	2970	2970	3
377	20241028	135200	142788925	2970	2970	2970	2970	4
378	20241028	135100	142777045	2970	2970	2970	2970	266
379	20241028	135000	141987025	2970	2970	2970	2970	52
380	20241028	134900	141832585	2970	2970	2970	2970	86
381	20241028	134800	141577165	2975	2970	2975	2970	3
382	20241028	134700	141568245	2970	2970	2970	2970	212
383	20241028	134600	140938605	2975	2975	2975	2975	21
384	20241028	134500	140876130	2975	2975	2975	2975	2
385	20241028	134400	140870180	2975	2975	2975	2975	1
386	20241028	134300	140867205	2975	2975	2975	2975	2
387	20241028	134200	140861255	2975	2975	2975	2975	17
388	20241028	134100	140810680	2975	2975	2975	2975	6
389	20241028	134000	140792830	2975	2975	2975	2975	2
390	20241028	133900	140786880	2975	2975	2975	2975	1
391	20241028	133800	140783905	2975	2975	2975	2975	2
392	20241028	133700	140777955	2975	2975	2975	2975	2
393	20241028	133600	140772005	2975	2975	2975	2975	19
394	20241028	133500	140715480	2975	2975	2975	2975	31
395	20241028	133400	140623255	2975	2975	2975	2975	1
396	20241028	133300	140620280	2975	2975	2975	2975	9
397	20241028	133200	140593505	2975	2975	2975	2975	2
398	20241028	133100	140587555	2975	2975	2975	2975	6
399	20241028	133000	140569705	2975	2975	2975	2975	8
400	20241028	132900	140545905	2975	2975	2975	2975	10
401	20241028	132800	140516155	2975	2975	2975	2975	2
402	20241028	132700	140510205	2975	2975	2975	2975	3
403	20241028	132600	140501280	2975	2975	2975	2975	0
404	20241028	132500	140501280	2975	2975	2975	2975	7
405	20241028	132400	140480455	2975	2975	2975	2975	0
406	20241028	132300	140480455	2975	2975	2975	2975	2
407	20241028	132200	140474505	2975	2975	2975	2975	2
408	20241028	132100	140468555	2975	2975	2975	2975	1
409	20241028	132000	140465580	2975	2975	2975	2975	7
410	20241028	131900	140444755	2970	2970	2970	2970	5
411	20241028	131800	140429905	2975	2975	2975	2975	2
412	20241028	131700	140423955	2975	2975	2975	2975	2
413	20241028	131600	140418005	2975	2975	2975	2975	1
414	20241028	131500	140415030	2975	2975	2975	2975	6
415	20241028	131400	140397180	2975	2975	2975	2975	2
416	20241028	131300	140391230	2975	2975	2975	2975	1
417	20241028	131200	140388255	2975	2975	2975	2975	12
418	20241028	131100	140352555	2975	2975	2975	2975	2
419	20241028	131000	140346605	2975	2975	2975	2975	4
420	20241028	130900	140334705	2975	2975	2975	2975	13
421	20241028	130800	140296030	2975	2975	2975	2975	1
422	20241028	130700	140293055	2975	2975	2975	2975	4
423	20241028	130600	140281155	2975	2975	2975	2975	1
424	20241028	130500	140278180	2965	2965	2965	2965	2276
425	20241028	130400	133529840	2965	2960	2965	2960	109
426	20241028	130300	133207155	2960	2960	2960	2960	0
427	20241028	130200	133207155	2960	2960	2960	2960	1694
428	20241028	130100	128192915	2960	2955	2960	2955	4747
429	20241028	130000	114163895	2960	2960	2960	2960	11
430	20241028	125900	114131335	2960	2965	2965	2960	350
431	20241028	125800	113095330	2965	2965	2965	2965	0
432	20241028	125700	113095330	2965	2965	2965	2965	3
433	20241028	125600	113086435	2965	2965	2965	2965	0
434	20241028	125500	113086435	2965	2965	2965	2965	2
435	20241028	125400	113080505	2965	2965	2965	2965	6
436	20241028	125300	113062715	2965	2965	2965	2965	1
437	20241028	125200	113059750	2965	2965	2965	2965	1
438	20241028	125100	113056785	2965	2965	2965	2965	2
439	20241028	125000	113050855	2965	2965	2965	2965	2
440	20241028	124900	113044925	2965	2965	2965	2965	7
441	20241028	124800	113024170	2965	2965	2965	2965	1
442	20241028	124700	113021205	2965	2965	2965	2965	0
443	20241028	124600	113021205	2965	2965	2965	2965	24
444	20241028	124500	112950045	2965	2965	2965	2965	5
445	20241028	124400	112935220	2965	2965	2965	2965	2
446	20241028	124300	112929290	2965	2965	2965	2965	8
447	20241028	124200	112905570	2970	2970	2970	2970	2
448	20241028	124100	112899630	2965	2965	2965	2965	0
449	20241028	124000	112899630	2965	2965	2965	2965	0
450	20241028	123900	112899630	2965	2980	2980	2960	6737
451	20241028	123800	92939890	2980	2980	2980	2980	5
452	20241028	123700	92924990	2980	2980	2980	2980	0
453	20241028	123600	92924990	2980	2980	2980	2980	4
454	20241028	123500	92913070	2980	2980	2980	2980	0
455	20241028	123400	92913070	2980	2980	2980	2980	1
456	20241028	123300	92910090	2980	2980	2980	2980	6
457	20241028	123200	92892210	2980	2980	2980	2975	1018
458	20241028	123100	89860890	2985	2985	2985	2985	3
459	20241028	123000	89851935	2985	2985	2985	2985	0
460	20241028	122900	89851935	2985	2985	2985	2985	1
461	20241028	122800	89848950	2985	2985	2985	2985	8
462	20241028	122700	89825070	2985	2985	2985	2985	2
463	20241028	122600	89819100	2985	2985	2985	2985	2
464	20241028	122500	89813130	2985	2985	2985	2985	1
465	20241028	122400	89810145	2985	2985	2985	2985	1
466	20241028	122300	89807160	2985	2985	2985	2985	6
467	20241028	122200	89789250	2985	2985	2985	2985	3
468	20241028	122100	89780295	2985	2985	2985	2985	3
469	20241028	122000	89771340	2985	2985	2985	2985	1
470	20241028	121900	89768355	2985	2985	2985	2985	0
471	20241028	121800	89768355	2985	2985	2985	2985	6
472	20241028	121700	89750445	2985	2985	2985	2985	5
473	20241028	121600	89735520	2985	2985	2985	2985	2
474	20241028	121500	89729550	2985	2985	2985	2985	34
475	20241028	121400	89628060	2985	2985	2985	2985	0
476	20241028	121300	89628060	2985	2985	2985	2985	4
477	20241028	121200	89616120	2985	2985	2985	2985	4
478	20241028	121100	89604180	2985	2985	2985	2985	1
479	20241028	121000	89601195	2985	2985	2985	2985	3
480	20241028	120900	89592240	2985	2985	2985	2985	0
481	20241028	120800	89592240	2985	2985	2985	2985	5
482	20241028	120700	89577315	2985	2985	2985	2985	5
483	20241028	120600	89562390	2985	2985	2985	2985	1
484	20241028	120500	89559405	2985	2985	2985	2985	2
485	20241028	120400	89553435	2985	2985	2985	2985	2
486	20241028	120300	89547465	2985	2985	2985	2985	3
487	20241028	120200	89538510	2985	2985	2985	2985	4
488	20241028	120100	89526570	2985	2985	2985	2985	1
489	20241028	120000	89523585	2985	2985	2985	2985	2
490	20241028	115900	89517615	2985	2985	2985	2985	2
491	20241028	115800	89511645	2985	2985	2985	2985	4
492	20241028	115700	89499705	2985	2985	2985	2985	3
493	20241028	115600	89490750	2985	2985	2985	2985	5
494	20241028	115500	89475825	2985	2985	2985	2985	2
495	20241028	115400	89469855	2985	2985	2985	2985	2
496	20241028	115300	89463885	2985	2985	2985	2985	0
497	20241028	115200	89463885	2985	2985	2985	2985	4
498	20241028	115100	89451945	2985	2985	2985	2985	6
499	20241028	115000	89434035	2985	2985	2985	2985	4
500	20241028	114900	89422095	2985	2985	2985	2985	1
501	20241028	114800	89419110	2980	2980	2980	2980	0
502	20241028	114700	89419110	2980	2985	2985	2980	493
503	20241028	114600	87949955	2985	2985	2985	2985	4
504	20241028	114500	87938015	2985	2985	2985	2985	4
505	20241028	114400	87926075	2985	2985	2985	2985	0
506	20241028	114300	87926075	2985	2985	2985	2985	4
507	20241028	114200	87914135	2985	2985	2985	2985	4
508	20241028	114100	87902195	2985	2985	2985	2985	4
509	20241028	114000	87890255	2985	2985	2985	2985	3
510	20241028	113900	87881300	2985	2985	2985	2985	0
511	20241028	113800	87881300	2985	2985	2985	2985	1
512	20241028	113700	87878315	2985	2985	2985	2985	5
513	20241028	113600	87863390	2985	2985	2985	2985	7
514	20241028	113500	87842495	2985	2985	2985	2985	5
515	20241028	113400	87827570	2985	2985	2985	2985	2
516	20241028	113300	87821600	2985	2985	2985	2985	1
517	20241028	113200	87818615	2985	2985	2985	2985	2
518	20241028	113100	87812645	2985	2985	2985	2985	2
519	20241028	113000	87806675	2985	2985	2985	2985	5
520	20241028	112900	87791750	2985	2985	2985	2985	2
521	20241028	112800	87785780	2985	2985	2985	2985	2
522	20241028	112700	87779810	2985	2985	2985	2985	2
523	20241028	112600	87773840	2985	2985	2985	2985	1
524	20241028	112500	87770855	2985	2985	2985	2985	4
525	20241028	112400	87758915	2985	2985	2985	2985	3
526	20241028	112300	87749960	2985	2985	2985	2985	2
527	20241028	112200	87743990	2985	2985	2985	2985	2
528	20241028	112100	87738020	2985	2985	2985	2985	1
529	20241028	112000	87735035	2985	2985	2985	2985	4
530	20241028	111900	87723095	2985	2985	2985	2985	3
531	20241028	111800	87714140	2985	2985	2985	2985	0
532	20241028	111700	87714140	2985	2985	2985	2985	2
533	20241028	111600	87708170	2985	2985	2985	2985	3
534	20241028	111500	87699215	2985	2985	2985	2985	0
535	20241028	111400	87699215	2985	2985	2985	2985	9
536	20241028	111300	87672350	2985	2985	2985	2985	0
537	20241028	111200	87672350	2985	2985	2985	2985	1
538	20241028	111100	87669365	2985	2985	2985	2985	2
539	20241028	111000	87663395	2985	2985	2985	2985	2
540	20241028	110900	87657425	2985	2985	2985	2985	10
541	20241028	110800	87627575	2985	2985	2985	2985	0
542	20241028	110700	87627575	2985	2985	2985	2985	3
543	20241028	110600	87618620	2980	2980	2980	2980	0
544	20241028	110500	87618620	2980	2980	2980	2980	48
545	20241028	110400	87475580	2980	2980	2980	2980	6
546	20241028	110300	87457700	2985	2985	2985	2985	3
547	20241028	110200	87448745	2985	2985	2985	2985	3
548	20241028	110100	87439790	2980	2985	2985	2980	30
549	20241028	110000	87350340	2985	2985	2985	2985	2
550	20241028	105900	87344370	2985	2985	2985	2985	206
551	20241028	105800	86729460	2985	2990	2990	2985	3
552	20241028	105700	86720500	2985	3010	3010	2980	7457
553	20241028	105600	64400100	3005	2995	3005	2995	52
554	20241028	105500	64244235	2995	2995	2995	2995	2
555	20241028	105400	64238245	2995	2995	2995	2995	0
556	20241028	105300	64238245	2995	2995	2995	2995	14
557	20241028	105200	64196315	2995	2995	2995	2995	0
558	20241028	105100	64196315	2995	2995	2995	2995	5
559	20241028	105000	64181340	2995	2995	2995	2995	1
560	20241028	104900	64178345	2995	2995	2995	2995	3
561	20241028	104800	64169360	2995	2995	2995	2995	7
562	20241028	104700	64148395	2995	2995	2995	2995	0
563	20241028	104600	64148395	2995	2995	2995	2995	2
564	20241028	104500	64142405	2995	2995	2995	2995	0
565	20241028	104400	64142405	2995	2995	2995	2995	503
566	20241028	104300	62635920	2970	2965	2970	2965	3545
567	20241028	104200	52107275	2970	2955	2970	2955	21
568	20241028	104100	52045205	2970	2960	2970	2960	1518
569	20241028	104000	47547275	2955	2955	2955	2955	0
570	20241028	103900	47547275	2955	2955	2955	2955	0
571	20241028	103800	47547275	2955	2955	2955	2955	0
572	20241028	103700	47547275	2955	2955	2955	2955	2
573	20241028	103600	47541365	2955	2955	2955	2955	2
574	20241028	103500	47535455	2955	2955	2955	2955	0
575	20241028	103400	47535455	2955	2955	2955	2955	0
576	20241028	103300	47535455	2955	2955	2955	2955	0
577	20241028	103200	47535455	2955	2955	2955	2955	207
578	20241028	103100	46923770	2955	2955	2955	2955	0
579	20241028	103000	46923770	2955	2955	2955	2955	0
580	20241028	102900	46923770	2955	2955	2955	2955	0
581	20241028	102800	46923770	2955	2955	2955	2955	0
582	20241028	102700	46923770	2955	2955	2955	2955	0
583	20241028	102600	46923770	2955	2950	2955	2950	3356
584	20241028	102500	37015955	2950	2950	2950	2950	0
585	20241028	102400	37015955	2950	2950	2950	2950	0
586	20241028	102300	37015955	2950	2950	2950	2950	0
587	20241028	102200	37015955	2950	2950	2950	2950	0
588	20241028	102100	37015955	2950	2950	2950	2950	0
589	20241028	102000	37015955	2950	2950	2950	2950	0
590	20241028	101900	37015955	2950	2950	2950	2950	0
591	20241028	101800	37015955	2950	2950	2950	2950	0
592	20241028	101700	37015955	2950	2950	2950	2950	0
593	20241028	101600	37015955	2950	2950	2950	2950	0
594	20241028	101500	37015955	2950	2945	2950	2940	1917
595	20241028	101400	31376975	2950	2950	2950	2950	10
596	20241028	101300	31347475	2950	2950	2950	2950	110
597	20241028	101200	31022975	2950	2950	2950	2950	0
598	20241028	101100	31022975	2950	2950	2950	2950	0
599	20241028	101000	31022975	2950	2950	2950	2950	1
600	20241028	100900	31020025	2950	2950	2950	2950	0
601	20241028	100800	31020025	2950	2950	2950	2950	0
602	20241028	100700	31020025	2950	2950	2950	2950	0
603	20241028	100600	31020025	2950	2950	2950	2950	0
604	20241028	100500	31020025	2950	2950	2950	2950	10
605	20241028	100400	30990525	2945	2945	2945	2945	0
606	20241028	100300	30990525	2945	2945	2945	2945	0
607	20241028	100200	30990525	2945	2945	2945	2945	43
608	20241028	100100	30863890	2950	2950	2950	2950	0
609	20241028	100000	30863890	2950	2950	2950	2950	0
610	20241028	095900	30863890	2950	2950	2950	2950	0
611	20241028	095800	30863890	2950	2950	2950	2950	0
612	20241028	095700	30863890	2950	2950	2950	2950	0
613	20241028	095600	30863890	2950	2950	2950	2950	0
614	20241028	095500	30863890	2950	2950	2950	2950	0
615	20241028	095400	30863890	2950	2950	2950	2950	1
616	20241028	095300	30860940	2945	2950	2950	2945	156
617	20241028	095200	30401055	2950	2950	2950	2950	0
618	20241028	095100	30401055	2950	2950	2950	2950	0
619	20241028	095000	30401055	2950	2950	2950	2950	0
620	20241028	094900	30401055	2950	2950	2950	2950	5
621	20241028	094800	30386305	2950	2950	2950	2950	10
622	20241028	094700	30356805	2950	2950	2950	2950	0
623	20241028	094600	30356805	2950	2950	2950	2950	0
624	20241028	094500	30356805	2950	2950	2950	2950	17
625	20241028	094400	30306655	2950	2950	2950	2950	1
626	20241028	094300	30303705	2945	2950	2950	2945	213
627	20241028	094200	29676380	2950	2950	2950	2950	0
628	20241028	094100	29676380	2950	2950	2950	2950	100
629	20241028	094000	29381380	2950	2950	2950	2950	21
630	20241028	093900	29319430	2950	2950	2950	2950	0
631	20241028	093800	29319430	2950	2950	2950	2950	3
632	20241028	093700	29310580	2950	2950	2950	2950	283
633	20241028	093600	28475730	2950	2950	2950	2950	0
634	20241028	093500	28475730	2950	2950	2950	2950	502
635	20241028	093400	26994830	2950	2950	2950	2950	301
636	20241028	093300	26106880	2960	2960	2960	2960	0
637	20241028	093200	26106880	2960	2960	2960	2960	27
638	20241028	093100	26026960	2960	2960	2960	2960	7
639	20241028	093000	26006240	2960	2960	2960	2960	120
640	20241028	092900	25651040	2955	2955	2955	2955	0
641	20241028	092800	25651040	2955	2955	2955	2955	0
642	20241028	092700	25651040	2955	2955	2955	2955	20
643	20241028	092600	25591940	2950	2955	2960	2950	1131
644	20241028	092500	22254495	2955	2955	2955	2955	0
645	20241028	092400	22254495	2955	2955	2955	2955	0
646	20241028	092300	22254495	2955	2955	2955	2955	0
647	20241028	092200	22254495	2955	2955	2955	2955	42
648	20241028	092100	22130385	2955	2965	2965	2955	80
649	20241028	092000	21893960	2970	2970	2970	2970	0
650	20241028	091900	21893960	2970	2970	2970	2970	30
651	20241028	091800	21804860	2970	2965	2970	2965	135
652	20241028	091700	21404100	2960	2960	2960	2960	0
653	20241028	091600	21404100	2960	2960	2960	2960	0
654	20241028	091500	21404100	2960	2955	2960	2955	1855
655	20241028	091400	15920075	2955	2970	2975	2955	4681
656	20241028	091300	2078770	2975	2975	2975	2975	0
657	20241028	091200	2078770	2975	2970	2975	2970	8
658	20241028	091100	2054980	3010	3010	3010	3010	0
659	20241028	091000	2054980	3010	3010	3010	3010	0
660	20241028	090900	2054980	3010	3010	3010	3010	0
661	20241028	090800	2054980	3010	3010	3010	3010	0
662	20241028	090700	2054980	3010	3010	3010	3010	0
663	20241028	090600	2054980	3010	3010	3010	3010	0
664	20241028	090500	2054980	3010	3010	3010	3010	0
665	20241028	090400	2054980	3010	3010	3010	3010	0
666	20241028	090300	2054980	3010	3010	3010	3010	10
667	20241028	090200	2024880	3010	3015	3015	2970	18
668	20241028	090100	1970895	2970	2970	2970	2970	4
669	20241028	090000	1959015	3030	2950	3030	2950	661