KissMeData/195500/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	204000	226230400	2945	2945	2945	2945	641
3	20241030	203900	226230400	2945	2945	2945	2945	0
4	20241030	203800	226230400	2945	2945	2945	2945	0
5	20241030	203700	226230400	2945	2945	2945	2945	0
6	20241030	203600	226230400	2945	2945	2945	2945	0
7	20241030	203500	226230400	2945	2945	2945	2945	0
8	20241030	203400	226230400	2945	2945	2945	2945	0
9	20241030	203300	226230400	2945	2945	2945	2945	0
10	20241030	203200	226230400	2945	2945	2945	2945	0
11	20241030	203100	226230400	2945	2945	2945	2945	0
12	20241030	203000	226230400	2945	2945	2945	2945	0
13	20241030	202900	226230400	2945	2945	2945	2945	0
14	20241030	202800	226230400	2945	2945	2945	2945	0
15	20241030	202700	226230400	2945	2945	2945	2945	0
16	20241030	202600	226230400	2945	2945	2945	2945	0
17	20241030	202500	226230400	2945	2945	2945	2945	0
18	20241030	202400	226230400	2945	2945	2945	2945	0
19	20241030	202300	226230400	2945	2945	2945	2945	0
20	20241030	202200	226230400	2945	2945	2945	2945	0
21	20241030	202100	226230400	2945	2945	2945	2945	0
22	20241030	202000	226230400	2945	2945	2945	2945	0
23	20241030	201900	226230400	2945	2945	2945	2945	0
24	20241030	201800	226230400	2945	2945	2945	2945	0
25	20241030	201700	226230400	2945	2945	2945	2945	0
26	20241030	201600	226230400	2945	2945	2945	2945	0
27	20241030	201500	226230400	2945	2945	2945	2945	0
28	20241030	201400	226230400	2945	2945	2945	2945	0
29	20241030	201300	226230400	2945	2945	2945	2945	0
30	20241030	201200	226230400	2945	2945	2945	2945	0
31	20241030	201100	226230400	2945	2945	2945	2945	0
32	20241030	201000	226230400	2945	2945	2945	2945	641
33	20241030	200900	226230400	2945	2945	2945	2945	0
34	20241030	200800	226230400	2945	2945	2945	2945	0
35	20241030	200700	226230400	2945	2945	2945	2945	0
36	20241030	200600	226230400	2945	2945	2945	2945	0
37	20241030	200500	226230400	2945	2945	2945	2945	0
38	20241030	200400	226230400	2945	2945	2945	2945	0
39	20241030	200300	226230400	2945	2945	2945	2945	0
40	20241030	200200	226230400	2945	2945	2945	2945	0
41	20241030	200100	226230400	2945	2945	2945	2945	0
42	20241030	200000	226230400	2945	2945	2945	2945	0
43	20241030	195900	226230400	2945	2945	2945	2945	0
44	20241030	195800	226230400	2945	2945	2945	2945	0
45	20241030	195700	226230400	2945	2945	2945	2945	0
46	20241030	195600	226230400	2945	2945	2945	2945	0
47	20241030	195500	226230400	2945	2945	2945	2945	0
48	20241030	195400	226230400	2945	2945	2945	2945	0
49	20241030	195300	226230400	2945	2945	2945	2945	0
50	20241030	195200	226230400	2945	2945	2945	2945	0
51	20241030	195100	226230400	2945	2945	2945	2945	0
52	20241030	195000	226230400	2945	2945	2945	2945	0
53	20241030	194900	226230400	2945	2945	2945	2945	0
54	20241030	194800	226230400	2945	2945	2945	2945	0
55	20241030	194700	226230400	2945	2945	2945	2945	0
56	20241030	194600	226230400	2945	2945	2945	2945	0
57	20241030	194500	226230400	2945	2945	2945	2945	0
58	20241030	194400	226230400	2945	2945	2945	2945	0
59	20241030	194300	226230400	2945	2945	2945	2945	0
60	20241030	194200	226230400	2945	2945	2945	2945	0
61	20241030	194100	226230400	2945	2945	2945	2945	0
62	20241030	194000	226230400	2945	2945	2945	2945	641
63	20241030	193900	226230400	2945	2945	2945	2945	0
64	20241030	193800	226230400	2945	2945	2945	2945	0
65	20241030	193700	226230400	2945	2945	2945	2945	0
66	20241030	193600	226230400	2945	2945	2945	2945	0
67	20241030	193500	226230400	2945	2945	2945	2945	0
68	20241030	193400	226230400	2945	2945	2945	2945	0
69	20241030	193300	226230400	2945	2945	2945	2945	0
70	20241030	193200	226230400	2945	2945	2945	2945	0
71	20241030	193100	226230400	2945	2945	2945	2945	0
72	20241030	193000	226230400	2945	2945	2945	2945	0
73	20241030	192900	226230400	2945	2945	2945	2945	0
74	20241030	192800	226230400	2945	2945	2945	2945	0
75	20241030	192700	226230400	2945	2945	2945	2945	0
76	20241030	192600	226230400	2945	2945	2945	2945	0
77	20241030	192500	226230400	2945	2945	2945	2945	0
78	20241030	192400	226230400	2945	2945	2945	2945	0
79	20241030	192300	226230400	2945	2945	2945	2945	0
80	20241030	192200	226230400	2945	2945	2945	2945	0
81	20241030	192100	226230400	2945	2945	2945	2945	0
82	20241030	192000	226230400	2945	2945	2945	2945	0
83	20241030	191900	226230400	2945	2945	2945	2945	0
84	20241030	191800	226230400	2945	2945	2945	2945	0
85	20241030	191700	226230400	2945	2945	2945	2945	0
86	20241030	191600	226230400	2945	2945	2945	2945	0
87	20241030	191500	226230400	2945	2945	2945	2945	0
88	20241030	191400	226230400	2945	2945	2945	2945	0
89	20241030	191300	226230400	2945	2945	2945	2945	0
90	20241030	191200	226230400	2945	2945	2945	2945	0
91	20241030	191100	226230400	2945	2945	2945	2945	0
92	20241030	191000	226230400	2945	2945	2945	2945	641
93	20241030	190900	226230400	2945	2945	2945	2945	0
94	20241030	190800	226230400	2945	2945	2945	2945	0
95	20241030	190700	226230400	2945	2945	2945	2945	0
96	20241030	190600	226230400	2945	2945	2945	2945	0
97	20241030	190500	226230400	2945	2945	2945	2945	0
98	20241030	190400	226230400	2945	2945	2945	2945	0
99	20241030	190300	226230400	2945	2945	2945	2945	0
100	20241030	190200	226230400	2945	2945	2945	2945	0
101	20241030	190100	226230400	2945	2945	2945	2945	0
102	20241030	190000	226230400	2945	2945	2945	2945	0
103	20241030	185900	226230400	2945	2945	2945	2945	0
104	20241030	185800	226230400	2945	2945	2945	2945	0
105	20241030	185700	226230400	2945	2945	2945	2945	0
106	20241030	185600	226230400	2945	2945	2945	2945	0
107	20241030	185500	226230400	2945	2945	2945	2945	0
108	20241030	185400	226230400	2945	2945	2945	2945	0
109	20241030	185300	226230400	2945	2945	2945	2945	0
110	20241030	185200	226230400	2945	2945	2945	2945	0
111	20241030	185100	226230400	2945	2945	2945	2945	0
112	20241030	185000	226230400	2945	2945	2945	2945	0
113	20241030	184900	226230400	2945	2945	2945	2945	0
114	20241030	184800	226230400	2945	2945	2945	2945	0
115	20241030	184700	226230400	2945	2945	2945	2945	0
116	20241030	184600	226230400	2945	2945	2945	2945	0
117	20241030	184500	226230400	2945	2945	2945	2945	0
118	20241030	184400	226230400	2945	2945	2945	2945	0
119	20241030	184300	226230400	2945	2945	2945	2945	0
120	20241030	184200	226230400	2945	2945	2945	2945	0
121	20241030	184100	226230400	2945	2945	2945	2945	0
122	20241030	184000	226230400	2945	2945	2945	2945	641
123	20241030	183900	226230400	2945	2945	2945	2945	0
124	20241030	183800	226230400	2945	2945	2945	2945	0
125	20241030	183700	226230400	2945	2945	2945	2945	0
126	20241030	183600	226230400	2945	2945	2945	2945	0
127	20241030	183500	226230400	2945	2945	2945	2945	0
128	20241030	183400	226230400	2945	2945	2945	2945	0
129	20241030	183300	226230400	2945	2945	2945	2945	0
130	20241030	183200	226230400	2945	2945	2945	2945	0
131	20241030	183100	226230400	2945	2945	2945	2945	0
132	20241030	183000	226230400	2945	2945	2945	2945	0
133	20241030	182900	226230400	2945	2945	2945	2945	0
134	20241030	182800	226230400	2945	2945	2945	2945	0
135	20241030	182700	226230400	2945	2945	2945	2945	0
136	20241030	182600	226230400	2945	2945	2945	2945	0
137	20241030	182500	226230400	2945	2945	2945	2945	0
138	20241030	182400	226230400	2945	2945	2945	2945	0
139	20241030	182300	226230400	2945	2945	2945	2945	0
140	20241030	182200	226230400	2945	2945	2945	2945	0
141	20241030	182100	226230400	2945	2945	2945	2945	0
142	20241030	182000	226230400	2945	2945	2945	2945	0
143	20241030	181900	226230400	2945	2945	2945	2945	0
144	20241030	181800	226230400	2945	2945	2945	2945	0
145	20241030	181700	226230400	2945	2945	2945	2945	0
146	20241030	181600	226230400	2945	2945	2945	2945	0
147	20241030	181500	226230400	2945	2945	2945	2945	0
148	20241030	181400	226230400	2945	2945	2945	2945	0
149	20241030	181300	226230400	2945	2945	2945	2945	0
150	20241030	181200	226230400	2945	2945	2945	2945	0
151	20241030	181100	226230400	2945	2945	2945	2945	0
152	20241030	181000	226230400	2945	2945	2945	2945	641
153	20241030	180900	226230400	2945	2945	2945	2945	0
154	20241030	180800	226230400	2945	2945	2945	2945	0
155	20241030	180700	226230400	2945	2945	2945	2945	0
156	20241030	180600	226230400	2945	2945	2945	2945	0
157	20241030	180500	226230400	2945	2945	2945	2945	0
158	20241030	180400	226230400	2945	2945	2945	2945	0
159	20241030	180300	226230400	2945	2945	2945	2945	0
160	20241030	180200	226230400	2945	2945	2945	2945	0
161	20241030	180100	226230400	2945	2945	2945	2945	0
162	20241030	180000	226230400	2945	2945	2945	2945	0
163	20241030	175900	226230400	2945	2945	2945	2945	0
164	20241030	175800	226230400	2945	2945	2945	2945	0
165	20241030	175700	226230400	2945	2945	2945	2945	0
166	20241030	175600	226230400	2945	2945	2945	2945	0
167	20241030	175500	226230400	2945	2945	2945	2945	0
168	20241030	175400	226230400	2945	2945	2945	2945	0
169	20241030	175300	226230400	2945	2945	2945	2945	0
170	20241030	175200	226230400	2945	2945	2945	2945	0
171	20241030	175100	226230400	2945	2945	2945	2945	0
172	20241030	175000	226230400	2945	2945	2945	2945	0
173	20241030	174900	226230400	2945	2945	2945	2945	0
174	20241030	174800	226230400	2945	2945	2945	2945	0
175	20241030	174700	226230400	2945	2945	2945	2945	0
176	20241030	174600	226230400	2945	2945	2945	2945	0
177	20241030	174500	226230400	2945	2945	2945	2945	0
178	20241030	174400	226230400	2945	2945	2945	2945	0
179	20241030	174300	226230400	2945	2945	2945	2945	0
180	20241030	174200	226230400	2945	2945	2945	2945	0
181	20241030	174100	226230400	2945	2945	2945	2945	0
182	20241030	174000	226230400	2945	2945	2945	2945	641
183	20241030	173900	226230400	2945	2945	2945	2945	0
184	20241030	173800	226230400	2945	2945	2945	2945	0
185	20241030	173700	226230400	2945	2945	2945	2945	0
186	20241030	173600	226230400	2945	2945	2945	2945	0
187	20241030	173500	226230400	2945	2945	2945	2945	0
188	20241030	173400	226230400	2945	2945	2945	2945	0
189	20241030	173300	226230400	2945	2945	2945	2945	0
190	20241030	173200	226230400	2945	2945	2945	2945	0
191	20241030	173100	226230400	2945	2945	2945	2945	0
192	20241030	173000	226230400	2945	2945	2945	2945	0
193	20241030	172900	226230400	2945	2945	2945	2945	0
194	20241030	172800	226230400	2945	2945	2945	2945	0
195	20241030	172700	226230400	2945	2945	2945	2945	0
196	20241030	172600	226230400	2945	2945	2945	2945	0
197	20241030	172500	226230400	2945	2945	2945	2945	0
198	20241030	172400	226230400	2945	2945	2945	2945	0
199	20241030	172300	226230400	2945	2945	2945	2945	0
200	20241030	172200	226230400	2945	2945	2945	2945	0
201	20241030	172100	226230400	2945	2945	2945	2945	0
202	20241030	172000	226230400	2945	2945	2945	2945	0
203	20241030	171900	226230400	2945	2945	2945	2945	0
204	20241030	171800	226230400	2945	2945	2945	2945	0
205	20241030	171700	226230400	2945	2945	2945	2945	0
206	20241030	171600	226230400	2945	2945	2945	2945	0
207	20241030	171500	226230400	2945	2945	2945	2945	0
208	20241030	171400	226230400	2945	2945	2945	2945	0
209	20241030	171300	226230400	2945	2945	2945	2945	0
210	20241030	171200	226230400	2945	2945	2945	2945	0
211	20241030	171100	226230400	2945	2945	2945	2945	0
212	20241030	171000	226230400	2945	2945	2945	2945	641
213	20241030	170900	226230400	2945	2945	2945	2945	0
214	20241030	170800	226230400	2945	2945	2945	2945	0
215	20241030	170700	226230400	2945	2945	2945	2945	0
216	20241030	170600	226230400	2945	2945	2945	2945	0
217	20241030	170500	226230400	2945	2945	2945	2945	0
218	20241030	170400	226230400	2945	2945	2945	2945	0
219	20241030	170300	226230400	2945	2945	2945	2945	0
220	20241030	170200	226230400	2945	2945	2945	2945	0
221	20241030	170100	226230400	2945	2945	2945	2945	0
222	20241030	170000	226230400	2945	2945	2945	2945	0
223	20241030	165900	226230400	2945	2945	2945	2945	0
224	20241030	165800	226230400	2945	2945	2945	2945	0
225	20241030	165700	226230400	2945	2945	2945	2945	0
226	20241030	165600	226230400	2945	2945	2945	2945	0
227	20241030	165500	226230400	2945	2945	2945	2945	0
228	20241030	165400	226230400	2945	2945	2945	2945	0
229	20241030	165300	226230400	2945	2945	2945	2945	0
230	20241030	165200	226230400	2945	2945	2945	2945	0
231	20241030	165100	226230400	2945	2945	2945	2945	0
232	20241030	165000	226230400	2945	2945	2945	2945	0
233	20241030	164900	226230400	2945	2945	2945	2945	0
234	20241030	164800	226230400	2945	2945	2945	2945	0
235	20241030	164700	226230400	2945	2945	2945	2945	0
236	20241030	164600	226230400	2945	2945	2945	2945	0
237	20241030	164500	226230400	2945	2945	2945	2945	0
238	20241030	164400	226230400	2945	2945	2945	2945	0
239	20241030	164300	226230400	2945	2945	2945	2945	0
240	20241030	164200	226230400	2945	2945	2945	2945	0
241	20241030	164100	226230400	2945	2945	2945	2945	0
242	20241030	164000	226230400	2945	2945	2945	2945	641
243	20241030	163900	226230400	2945	2945	2945	2945	0
244	20241030	163800	226230400	2945	2945	2945	2945	0
245	20241030	163700	226230400	2945	2945	2945	2945	0
246	20241030	163600	226230400	2945	2945	2945	2945	0
247	20241030	163500	226230400	2945	2945	2945	2945	0
248	20241030	163400	226230400	2945	2945	2945	2945	0
249	20241030	163300	226230400	2945	2945	2945	2945	0
250	20241030	163200	226230400	2945	2945	2945	2945	0
251	20241030	163100	226230400	2945	2945	2945	2945	0
252	20241030	163000	226230400	2945	2945	2945	2945	0
253	20241030	162900	226230400	2945	2945	2945	2945	0
254	20241030	162800	226230400	2945	2945	2945	2945	0
255	20241030	162700	226230400	2945	2945	2945	2945	0
256	20241030	162600	226230400	2945	2945	2945	2945	0
257	20241030	162500	226230400	2945	2945	2945	2945	0
258	20241030	162400	226230400	2945	2945	2945	2945	0
259	20241030	162300	226230400	2945	2945	2945	2945	0
260	20241030	162200	226230400	2945	2945	2945	2945	0
261	20241030	162100	226230400	2945	2945	2945	2945	0
262	20241030	162000	226230400	2945	2945	2945	2945	0
263	20241030	161900	226230400	2945	2945	2945	2945	0
264	20241030	161800	226230400	2945	2945	2945	2945	0
265	20241030	161700	226230400	2945	2945	2945	2945	0
266	20241030	161600	226230400	2945	2945	2945	2945	0
267	20241030	161500	226230400	2945	2945	2945	2945	0
268	20241030	161400	226230400	2945	2945	2945	2945	0
269	20241030	161300	226230400	2945	2945	2945	2945	0
270	20241030	161200	226230400	2945	2945	2945	2945	0
271	20241030	161100	226230400	2945	2945	2945	2945	0
272	20241030	161000	226230400	2945	2945	2945	2945	641
273	20241030	160900	226230400	2945	2945	2945	2945	0
274	20241030	160800	226230400	2945	2945	2945	2945	0
275	20241030	160700	226230400	2945	2945	2945	2945	0
276	20241030	160600	226230400	2945	2945	2945	2945	0
277	20241030	160500	226230400	2945	2945	2945	2945	0
278	20241030	160400	226230400	2945	2945	2945	2945	0
279	20241030	160300	226230400	2945	2945	2945	2945	0
280	20241030	160200	226230400	2945	2945	2945	2945	0
281	20241030	160100	226230400	2945	2945	2945	2945	0
282	20241030	160000	226230400	2945	2945	2945	2945	0
283	20241030	155900	226230400	2945	2945	2945	2945	0
284	20241030	155800	226230400	2945	2945	2945	2945	0
285	20241030	155700	226230400	2945	2945	2945	2945	0
286	20241030	155600	226230400	2945	2945	2945	2945	0
287	20241030	155500	226230400	2945	2945	2945	2945	0
288	20241030	155400	226230400	2945	2945	2945	2945	0
289	20241030	155300	226230400	2945	2945	2945	2945	0
290	20241030	155200	226230400	2945	2945	2945	2945	0
291	20241030	155100	226230400	2945	2945	2945	2945	0
292	20241030	155000	226230400	2945	2945	2945	2945	0
293	20241030	154900	226230400	2945	2945	2945	2945	0
294	20241030	154800	226230400	2945	2945	2945	2945	0
295	20241030	154700	226230400	2945	2945	2945	2945	0
296	20241030	154600	226230400	2945	2945	2945	2945	0
297	20241030	154500	226230400	2945	2945	2945	2945	0
298	20241030	154400	226230400	2945	2945	2945	2945	0
299	20241030	154300	226230400	2945	2945	2945	2945	0
300	20241030	154200	226230400	2945	2945	2945	2945	0
301	20241030	154100	226230400	2945	2945	2945	2945	0
302	20241030	154000	226230400	2945	2945	2945	2945	641
303	20241030	153900	226230400	2945	2945	2945	2945	0
304	20241030	153800	226230400	2945	2945	2945	2945	0
305	20241030	153700	226230400	2945	2945	2945	2945	0
306	20241030	153600	226230400	2945	2945	2945	2945	0
307	20241030	153500	226230400	2945	2945	2945	2945	0
308	20241030	153400	226230400	2945	2945	2945	2945	0
309	20241030	153300	226230400	2945	2945	2945	2945	0
310	20241030	153200	226230400	2945	2945	2945	2945	0
311	20241030	153100	226230400	2945	2945	2945	2945	0
312	20241030	153000	226230400	2945	2945	2945	2945	641
313	20241030	152900	224342655	2950	2950	2950	2950	0
314	20241030	152800	224342655	2950	2950	2950	2950	0
315	20241030	152700	224342655	2950	2950	2950	2950	0
316	20241030	152600	224342655	2950	2950	2950	2950	0
317	20241030	152500	224342655	2950	2950	2950	2950	0
318	20241030	152400	224342655	2950	2950	2950	2950	0
319	20241030	152300	224342655	2950	2950	2950	2950	0
320	20241030	152200	224342655	2950	2950	2950	2950	0
321	20241030	152100	224342655	2950	2950	2950	2950	0
322	20241030	152000	224342655	2950	2950	2950	2950	0
323	20241030	151900	224342655	2950	2950	2950	2950	1
324	20241030	151800	224339705	2950	2940	2950	2940	950
325	20241030	151700	221546690	2950	2945	2950	2945	3
326	20241030	151600	221537850	2950	2950	2950	2950	0
327	20241030	151500	221537850	2950	2950	2950	2950	182
328	20241030	151400	221000950	2950	2950	2950	2950	0
329	20241030	151300	221000950	2950	2950	2950	2950	0
330	20241030	151200	221000950	2950	2950	2950	2950	85
331	20241030	151100	220750200	2950	2945	2950	2945	811
332	20241030	151000	218361800	2950	2950	2950	2950	250
333	20241030	150900	217624300	2950	2950	2950	2950	550
334	20241030	150800	216001800	2950	2945	2950	2945	137
335	20241030	150700	215598330	2950	2950	2950	2945	122
336	20241030	150600	215238435	2945	2950	2950	2945	552
337	20241030	150500	213610295	2945	2945	2945	2945	1
338	20241030	150400	213607350	2950	2950	2950	2950	0
339	20241030	150300	213607350	2950	2950	2950	2950	1
340	20241030	150200	213604400	2945	2945	2945	2945	503
341	20241030	150100	212123065	2950	2945	2950	2945	301
342	20241030	150000	211236615	2950	2950	2950	2950	172
343	20241030	145900	210729215	2945	2945	2945	2945	169
344	20241030	145800	210231510	2945	2945	2945	2945	110
345	20241030	145700	209907560	2950	2950	2950	2950	0
346	20241030	145600	209907560	2950	2950	2950	2950	0
347	20241030	145500	209907560	2950	2950	2950	2950	0
348	20241030	145400	209907560	2950	2950	2950	2950	0
349	20241030	145300	209907560	2950	2950	2950	2950	16
350	20241030	145200	209860360	2950	2950	2950	2950	24
351	20241030	145100	209789560	2955	2955	2955	2950	7
352	20241030	145000	209768900	2950	2950	2950	2950	10
353	20241030	144900	209739400	2955	2955	2955	2955	0
354	20241030	144800	209739400	2955	2955	2955	2955	0
355	20241030	144700	209739400	2955	2955	2955	2955	1
356	20241030	144600	209736445	2950	2950	2950	2950	33
357	20241030	144500	209639095	2955	2955	2955	2955	1
358	20241030	144400	209636140	2950	2945	2955	2945	57
359	20241030	144300	209468165	2955	2955	2955	2955	0
360	20241030	144200	209468165	2955	2955	2955	2955	200
361	20241030	144100	208877165	2955	2945	2955	2945	12
362	20241030	144000	208841805	2955	2955	2955	2955	0
363	20241030	143900	208841805	2955	2955	2955	2955	0
364	20241030	143800	208841805	2955	2955	2955	2955	0
365	20241030	143700	208841805	2955	2955	2955	2955	0
366	20241030	143600	208841805	2955	2955	2955	2955	0
367	20241030	143500	208841805	2955	2955	2955	2955	0
368	20241030	143400	208841805	2955	2950	2955	2950	601
369	20241030	143300	207067130	2945	2945	2945	2945	10
370	20241030	143200	207037680	2950	2950	2950	2950	0
371	20241030	143100	207037680	2950	2945	2950	2945	13
372	20241030	143000	206999390	2955	2955	2955	2955	1
373	20241030	142900	206996435	2945	2945	2945	2945	150
374	20241030	142800	206554685	2945	2945	2945	2945	496
375	20241030	142700	205093965	2955	2945	2955	2945	200
376	20241030	142600	204504955	2955	2955	2955	2955	0
377	20241030	142500	204504955	2955	2955	2955	2955	0
378	20241030	142400	204504955	2955	2955	2955	2955	0
379	20241030	142300	204504955	2955	2955	2955	2955	0
380	20241030	142200	204504955	2955	2955	2955	2955	0
381	20241030	142100	204504955	2955	2955	2955	2955	0
382	20241030	142000	204504955	2955	2950	2955	2950	2
383	20241030	141900	204499050	2955	2950	2955	2950	338
384	20241030	141800	203500765	2955	2955	2955	2955	0
385	20241030	141700	203500765	2955	2955	2955	2955	0
386	20241030	141600	203500765	2955	2955	2955	2955	0
387	20241030	141500	203500765	2955	2955	2955	2955	0
388	20241030	141400	203500765	2955	2955	2955	2955	0
389	20241030	141300	203500765	2955	2955	2955	2955	0
390	20241030	141200	203500765	2955	2955	2955	2955	0
391	20241030	141100	203500765	2955	2955	2955	2955	0
392	20241030	141000	203500765	2955	2955	2955	2955	0
393	20241030	140900	203500765	2955	2955	2955	2955	33
394	20241030	140800	203403250	2955	2955	2955	2955	0
395	20241030	140700	203403250	2955	2955	2955	2955	0
396	20241030	140600	203403250	2955	2945	2955	2945	812
397	20241030	140500	201011900	2950	2950	2950	2950	13
398	20241030	140400	200973550	2955	2945	2955	2945	201
399	20241030	140300	200381595	2945	2945	2945	2945	100
400	20241030	140200	200087095	2955	2950	2955	2950	3
401	20241030	140100	200078240	2950	2950	2950	2950	500
402	20241030	140000	198603240	2950	2950	2950	2950	51
403	20241030	135900	198452790	2945	2945	2945	2945	12
404	20241030	135800	198417450	2945	2945	2945	2945	8
405	20241030	135700	198393890	2945	2945	2945	2945	1
406	20241030	135600	198390945	2950	2950	2950	2950	0
407	20241030	135500	198390945	2950	2950	2950	2945	107
408	20241030	135400	198075330	2950	2950	2950	2950	0
409	20241030	135300	198075330	2950	2950	2950	2950	0
410	20241030	135200	198075330	2950	2945	2950	2945	9
411	20241030	135100	198048820	2945	2945	2945	2945	0
412	20241030	135000	198048820	2945	2945	2945	2945	0
413	20241030	134900	198048820	2945	2945	2945	2945	6
414	20241030	134800	198031150	2950	2950	2950	2950	0
415	20241030	134700	198031150	2950	2950	2950	2950	0
416	20241030	134600	198031150	2950	2950	2950	2950	0
417	20241030	134500	198031150	2950	2950	2950	2950	0
418	20241030	134400	198031150	2950	2950	2950	2950	0
419	20241030	134300	198031150	2950	2950	2950	2950	31
420	20241030	134200	197939700	2945	2945	2945	2945	0
421	20241030	134100	197939700	2945	2945	2945	2945	0
422	20241030	134000	197939700	2945	2945	2945	2945	30
423	20241030	133900	197851350	2950	2950	2950	2950	0
424	20241030	133800	197851350	2950	2950	2950	2950	1
425	20241030	133700	197848400	2950	2950	2950	2950	0
426	20241030	133600	197848400	2950	2950	2950	2950	0
427	20241030	133500	197848400	2950	2950	2950	2950	0
428	20241030	133400	197848400	2950	2950	2950	2950	0
429	20241030	133300	197848400	2950	2950	2950	2950	0
430	20241030	133200	197848400	2950	2950	2950	2950	100
431	20241030	133100	197553400	2945	2945	2945	2945	0
432	20241030	133000	197553400	2945	2945	2945	2945	0
433	20241030	132900	197553400	2945	2945	2945	2945	502
434	20241030	132800	196075010	2950	2950	2950	2950	0
435	20241030	132700	196075010	2950	2950	2950	2950	0
436	20241030	132600	196075010	2950	2950	2950	2950	0
437	20241030	132500	196075010	2950	2950	2950	2950	0
438	20241030	132400	196075010	2950	2950	2950	2950	1
439	20241030	132300	196072060	2945	2945	2945	2945	0
440	20241030	132200	196072060	2945	2945	2945	2945	0
441	20241030	132100	196072060	2945	2945	2945	2945	0
442	20241030	132000	196072060	2945	2945	2945	2945	0
443	20241030	131900	196072060	2945	2945	2945	2945	1
444	20241030	131800	196069115	2950	2950	2950	2950	1
445	20241030	131700	196066165	2945	2945	2945	2945	0
446	20241030	131600	196066165	2945	2945	2945	2945	450
447	20241030	131500	194740915	2945	2945	2945	2945	50
448	20241030	131400	194593665	2945	2945	2945	2945	0
449	20241030	131300	194593665	2945	2945	2945	2945	0
450	20241030	131200	194593665	2945	2945	2945	2945	10
451	20241030	131100	194564215	2945	2945	2945	2945	4
452	20241030	131000	194552435	2950	2950	2950	2950	0
453	20241030	130900	194552435	2950	2950	2950	2950	0
454	20241030	130800	194552435	2950	2950	2950	2950	0
455	20241030	130700	194552435	2950	2950	2950	2950	2
456	20241030	130600	194546535	2950	2950	2950	2950	6
457	20241030	130500	194528835	2950	2950	2950	2950	0
458	20241030	130400	194528835	2950	2950	2950	2950	100
459	20241030	130300	194233835	2945	2945	2945	2945	29
460	20241030	130200	194148430	2945	2945	2945	2945	0
461	20241030	130100	194148430	2945	2950	2950	2945	45
462	20241030	130000	194015745	2950	2955	2955	2950	26
463	20241030	125900	193939015	2955	2955	2955	2955	118
464	20241030	125800	193590325	2955	2955	2955	2955	0
465	20241030	125700	193590325	2955	2955	2955	2955	0
466	20241030	125600	193590325	2955	2955	2955	2955	0
467	20241030	125500	193590325	2955	2955	2955	2955	1
468	20241030	125400	193587370	2950	2950	2950	2950	10
469	20241030	125300	193557870	2950	2950	2950	2950	5
470	20241030	125200	193543120	2955	2955	2955	2955	0
471	20241030	125100	193543120	2955	2955	2955	2955	4
472	20241030	125000	193531300	2955	2955	2955	2955	1
473	20241030	124900	193528345	2950	2950	2950	2950	0
474	20241030	124800	193528345	2950	2950	2950	2950	0
475	20241030	124700	193528345	2950	2950	2950	2950	3
476	20241030	124600	193519495	2950	2950	2950	2950	842
477	20241030	124500	191035595	2950	2950	2950	2950	7
478	20241030	124400	191014945	2950	2950	2950	2950	0
479	20241030	124300	191014945	2950	2950	2950	2950	0
480	20241030	124200	191014945	2950	2950	2950	2950	27
481	20241030	124100	190935295	2955	2955	2955	2955	0
482	20241030	124000	190935295	2955	2955	2955	2955	77
483	20241030	123900	190707760	2955	2955	2955	2955	0
484	20241030	123800	190707760	2955	2955	2955	2950	12
485	20241030	123700	190672350	2950	2950	2950	2950	184
486	20241030	123600	190129550	2950	2950	2950	2950	0
487	20241030	123500	190129550	2950	2950	2950	2950	0
488	20241030	123400	190129550	2950	2950	2950	2950	0
489	20241030	123300	190129550	2950	2950	2950	2950	1
490	20241030	123200	190126600	2955	2955	2955	2955	163
491	20241030	123100	189644935	2950	2955	2960	2950	57
492	20241030	123000	189476700	2960	2960	2960	2960	0
493	20241030	122900	189476700	2960	2960	2960	2960	0
494	20241030	122800	189476700	2960	2950	2960	2950	2001
495	20241030	122700	183573740	2950	2950	2950	2950	364
496	20241030	122600	182499940	2950	2950	2950	2950	319
497	20241030	122500	181558890	2950	2950	2950	2950	69
498	20241030	122400	181355340	2950	2950	2950	2950	1200
499	20241030	122300	177815340	2960	2960	2960	2960	4
500	20241030	122200	177803500	2960	2960	2960	2960	0
501	20241030	122100	177803500	2960	2960	2960	2960	1
502	20241030	122000	177800540	2955	2955	2955	2955	1200
503	20241030	121900	174254540	2950	2955	2955	2950	151
504	20241030	121800	173808735	2950	2950	2950	2950	232
505	20241030	121700	173124335	2950	2950	2950	2950	20
506	20241030	121600	173065335	2955	2955	2955	2955	0
507	20241030	121500	173065335	2955	2955	2955	2955	0
508	20241030	121400	173065335	2955	2955	2955	2955	2
509	20241030	121300	173059425	2950	2950	2950	2950	48
510	20241030	121200	172917825	2960	2960	2960	2960	0
511	20241030	121100	172917825	2960	2960	2960	2960	0
512	20241030	121000	172917825	2960	2960	2960	2960	0
513	20241030	120900	172917825	2960	2960	2960	2960	0
514	20241030	120800	172917825	2960	2960	2960	2960	0
515	20241030	120700	172917825	2960	2960	2960	2960	0
516	20241030	120600	172917825	2960	2960	2960	2960	184
517	20241030	120500	172373185	2960	2960	2960	2960	100
518	20241030	120400	172077185	2960	2955	2960	2955	2300
519	20241030	120300	165272125	2955	2955	2955	2955	0
520	20241030	120200	165272125	2955	2955	2955	2955	0
521	20241030	120100	165272125	2955	2955	2955	2955	33
522	20241030	120000	165174610	2955	2955	2955	2955	0
523	20241030	115900	165174610	2955	2950	2955	2950	21
524	20241030	115800	165112655	2955	2955	2955	2955	0
525	20241030	115700	165112655	2955	2955	2955	2955	0
526	20241030	115600	165112655	2955	2955	2955	2955	0
527	20241030	115500	165112655	2955	2955	2955	2955	0
528	20241030	115400	165112655	2955	2950	2955	2950	210
529	20241030	115300	164493150	2950	2950	2955	2950	65
530	20241030	115200	164301395	2955	2955	2955	2955	0
531	20241030	115100	164301395	2955	2955	2955	2955	23
532	20241030	115000	164233430	2955	2955	2955	2955	4
533	20241030	114900	164221610	2945	2945	2945	2945	500
534	20241030	114800	162749110	2960	2960	2960	2960	0
535	20241030	114700	162749110	2960	2960	2960	2945	1110
536	20241030	114600	159479995	2960	2960	2960	2960	500
537	20241030	114500	157999995	2960	2960	2960	2960	0
538	20241030	114400	157999995	2960	2960	2960	2960	0
539	20241030	114300	157999995	2960	2960	2960	2960	248
540	20241030	114200	157265915	2960	2945	2960	2945	101
541	20241030	114100	156968455	2960	2960	2960	2960	530
542	20241030	114000	155399655	2960	2955	2960	2955	823
543	20241030	113900	152967190	2955	2955	2955	2955	0
544	20241030	113800	152967190	2955	2945	2955	2945	2
545	20241030	113700	152961290	2955	2955	2955	2955	1
546	20241030	113600	152958335	2950	2950	2950	2950	300
547	20241030	113500	152073335	2955	2955	2955	2955	101
548	20241030	113400	151774880	2960	2960	2960	2960	0
549	20241030	113300	151774880	2960	2960	2960	2960	0
550	20241030	113200	151774880	2960	2960	2960	2960	20
551	20241030	113100	151715680	2960	2960	2960	2960	0
552	20241030	113000	151715680	2960	2960	2960	2960	0
553	20241030	112900	151715680	2960	2960	2960	2960	5
554	20241030	112800	151700880	2960	2960	2960	2960	336
555	20241030	112700	150706320	2960	2960	2960	2960	169
556	20241030	112600	150206080	2960	2960	2960	2960	2
557	20241030	112500	150200160	2960	2960	2960	2960	226
558	20241030	112400	149531200	2960	2950	2960	2950	215
559	20241030	112300	148895875	2955	2960	2960	2955	66
560	20241030	112200	148700835	2960	2955	2960	2955	2
561	20241030	112100	148694920	2955	2955	2955	2950	51
562	20241030	112000	148544315	2960	2960	2960	2960	22
563	20241030	111900	148479195	2960	2960	2960	2960	31
564	20241030	111800	148387435	2960	2960	2960	2960	109
565	20241030	111700	148064795	2945	2945	2960	2945	1265
566	20241030	111600	144325990	2955	2955	2955	2955	0
567	20241030	111500	144325990	2955	2945	2955	2945	101
568	20241030	111400	144028535	2955	2940	2955	2940	4
569	20241030	111300	144016730	2955	2945	2965	2945	12300
570	20241030	111200	107696990	2935	2945	2945	2935	1294
571	20241030	111100	103891110	2945	2945	2945	2945	0
572	20241030	111000	103891110	2945	2945	2945	2945	0
573	20241030	110900	103891110	2945	2945	2945	2945	1
574	20241030	110800	103888165	2935	2935	2935	2935	11
575	20241030	110700	103855880	2935	2935	2935	2935	0
576	20241030	110600	103855880	2935	2935	2935	2935	0
577	20241030	110500	103855880	2935	2935	2935	2935	0
578	20241030	110400	103855880	2935	2935	2935	2935	0
579	20241030	110300	103855880	2935	2935	2935	2935	0
580	20241030	110200	103855880	2935	2935	2935	2935	100
581	20241030	110100	103562380	2945	2935	2945	2935	101
582	20241030	110000	103265935	2935	2945	2945	2935	1666
583	20241030	105900	98367345	2945	2945	2945	2945	0
584	20241030	105800	98367345	2945	2945	2945	2945	0
585	20241030	105700	98367345	2945	2945	2945	2945	4
586	20241030	105600	98355565	2940	2940	2945	2940	7
587	20241030	105500	98334980	2945	2945	2945	2945	0
588	20241030	105400	98334980	2945	2945	2945	2945	21
589	20241030	105300	98273135	2945	2945	2945	2945	0
590	20241030	105200	98273135	2945	2945	2945	2945	0
591	20241030	105100	98273135	2945	2945	2945	2945	2
592	20241030	105000	98267245	2945	2940	2945	2935	55
593	20241030	104900	98105600	2940	2940	2940	2940	68
594	20241030	104800	97905680	2945	2945	2945	2945	0
595	20241030	104700	97905680	2945	2945	2945	2945	0
596	20241030	104600	97905680	2945	2945	2945	2945	100
597	20241030	104500	97611180	2945	2945	2945	2945	0
598	20241030	104400	97611180	2945	2945	2945	2945	0
599	20241030	104300	97611180	2945	2945	2945	2945	100
600	20241030	104200	97316680	2945	2945	2945	2945	10
601	20241030	104100	97287230	2945	2940	2945	2940	2
602	20241030	104000	97281345	2945	2945	2945	2945	0
603	20241030	103900	97281345	2945	2945	2945	2945	1
604	20241030	103800	97278400	2945	2945	2945	2945	100
605	20241030	103700	96983900	2945	2940	2945	2940	405
606	20241030	103600	95793195	2940	2940	2940	2940	1596
607	20241030	103500	91100955	2940	2940	2940	2940	263
608	20241030	103400	90327735	2940	2935	2940	2935	255
609	20241030	103300	89579210	2935	2935	2935	2935	0
610	20241030	103200	89579210	2935	2935	2935	2935	0
611	20241030	103100	89579210	2935	2930	2935	2925	584
612	20241030	103000	87866355	2935	2935	2935	2935	0
613	20241030	102900	87866355	2935	2935	2935	2935	20
614	20241030	102800	87807655	2935	2935	2935	2935	0
615	20241030	102700	87807655	2935	2935	2935	2935	0
616	20241030	102600	87807655	2935	2935	2935	2935	0
617	20241030	102500	87807655	2935	2935	2935	2935	2
618	20241030	102400	87801785	2935	2935	2935	2930	320
619	20241030	102300	86862635	2935	2930	2935	2930	101
620	20241030	102200	86566700	2930	2930	2930	2930	130
621	20241030	102100	86185800	2935	2935	2935	2935	283
622	20241030	102000	85355195	2940	2940	2940	2940	0
623	20241030	101900	85355195	2940	2940	2940	2940	20
624	20241030	101800	85296395	2945	2945	2945	2945	1
625	20241030	101700	85293450	2940	2940	2940	2940	1
626	20241030	101600	85290510	2945	2935	2945	2935	2
627	20241030	101500	85284630	2945	2945	2945	2940	5
628	20241030	101400	85269915	2940	2945	2945	2940	158
629	20241030	101300	84805105	2945	2935	2945	2935	362
630	20241030	101200	83739495	2950	2945	2950	2945	80
631	20241030	101100	83503570	2945	2945	2945	2945	250
632	20241030	101000	82767320	2945	2935	2945	2935	2
633	20241030	100900	82761440	2950	2940	2950	2935	360
634	20241030	100800	81703025	2945	2935	2950	2935	173
635	20241030	100700	81193545	2950	2935	2950	2935	654
636	20241030	100600	79266835	2945	2950	2950	2940	901
637	20241030	100500	76609600	2950	2950	2950	2950	653
638	20241030	100400	74683250	2950	2940	2950	2940	1894
639	20241030	100300	69106080	2940	2940	2940	2940	520
640	20241030	100200	67577280	2940	2920	2940	2920	3845
641	20241030	100100	56304180	2920	2920	2920	2915	252
642	20241030	100000	55569420	2920	2920	2920	2920	4
643	20241030	095900	55557740	2920	2920	2920	2920	10
644	20241030	095800	55528540	2920	2925	2925	2920	101
645	20241030	095700	55233615	2930	2930	2930	2930	0
646	20241030	095600	55233615	2930	2930	2930	2930	0
647	20241030	095500	55233615	2930	2930	2930	2930	0
648	20241030	095400	55233615	2930	2930	2930	2930	0
649	20241030	095300	55233615	2930	2930	2930	2930	0
650	20241030	095200	55233615	2930	2930	2930	2930	0
651	20241030	095100	55233615	2930	2930	2930	2930	5
652	20241030	095000	55218965	2930	2935	2935	2930	454
653	20241030	094900	53888250	2935	2935	2935	2935	50
654	20241030	094800	53741500	2935	2935	2935	2935	0
655	20241030	094700	53741500	2935	2935	2935	2935	0
656	20241030	094600	53741500	2935	2935	2935	2935	0
657	20241030	094500	53741500	2935	2935	2935	2935	1
658	20241030	094400	53738565	2920	2935	2935	2920	150
659	20241030	094300	53299815	2935	2935	2935	2935	3
660	20241030	094200	53291010	2930	2935	2935	2930	4
661	20241030	094100	53279275	2935	2935	2935	2935	0
662	20241030	094000	53279275	2935	2910	2935	2910	2
663	20241030	093900	53273430	2935	2935	2935	2935	0
664	20241030	093800	53273430	2935	2935	2935	2935	34
665	20241030	093700	53173640	2910	2915	2915	2910	5191
666	20241030	093600	38066680	2940	2925	2940	2925	1188
667	20241030	093500	34587700	2930	2930	2930	2930	0
668	20241030	093400	34587700	2930	2920	2930	2920	6
669	20241030	093300	34570170	2930	2930	2930	2930	0
670	20241030	093200	34570170	2930	2910	2930	2890	3855
671	20241030	093100	23402430	2920	2920	2920	2920	1
672	20241030	093000	23399510	2910	2920	2920	2910	803
673	20241030	092900	21062750	2920	2920	2920	2920	1
674	20241030	092800	21059830	2910	2910	2910	2910	132
675	20241030	092700	20675710	2920	2920	2920	2920	0
676	20241030	092600	20675710	2920	2920	2920	2920	5
677	20241030	092500	20661110	2920	2910	2920	2910	21
678	20241030	092400	20599990	2910	2910	2910	2910	3
679	20241030	092300	20591260	2915	2915	2915	2915	333
680	20241030	092200	19620565	2920	2920	2920	2920	0
681	20241030	092100	19620565	2920	2920	2920	2920	0
682	20241030	092000	19620565	2920	2920	2920	2920	1
683	20241030	091900	19617645	2920	2920	2920	2920	200
684	20241030	091800	19033645	2920	2920	2920	2920	10
685	20241030	091700	19004445	2920	2915	2920	2915	26
686	20241030	091600	18928615	2915	2915	2915	2915	0
687	20241030	091500	18928615	2915	2915	2915	2915	40
688	20241030	091400	18812015	2915	2915	2915	2915	1
689	20241030	091300	18809100	2915	2915	2915	2915	1493
690	20241030	091200	14457005	2910	2910	2915	2900	169
691	20241030	091100	13965750	2915	2915	2915	2915	0
692	20241030	091000	13965750	2915	2910	2915	2910	40
693	20241030	090900	13849200	2915	2915	2915	2915	0
694	20241030	090800	13849200	2915	2915	2915	2915	0
695	20241030	090700	13849200	2915	2895	2915	2895	7
696	20241030	090600	13828915	2915	2895	2915	2890	3021
697	20241030	090500	5096605	2895	2895	2895	2895	0
698	20241030	090400	5096605	2895	2895	2895	2895	480
699	20241030	090300	3707005	2895	2910	2910	2895	1013
700	20241030	090200	769595	2920	2915	2920	2915	208
701	20241030	090100	163240	2915	2915	2915	2915	0
702	20241030	090000	163240	2915	2915	2915	2915	56