KissMeData/046210/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193000	185752365	2960	2960	2960	2960	1451
3	20241028	192900	185752365	2960	2960	2960	2960	0
4	20241028	192800	185752365	2960	2960	2960	2960	0
5	20241028	192700	185752365	2960	2960	2960	2960	0
6	20241028	192600	185752365	2960	2960	2960	2960	0
7	20241028	192500	185752365	2960	2960	2960	2960	0
8	20241028	192400	185752365	2960	2960	2960	2960	0
9	20241028	192300	185752365	2960	2960	2960	2960	0
10	20241028	192200	185752365	2960	2960	2960	2960	0
11	20241028	192100	185752365	2960	2960	2960	2960	0
12	20241028	192000	185752365	2960	2960	2960	2960	0
13	20241028	191900	185752365	2960	2960	2960	2960	0
14	20241028	191800	185752365	2960	2960	2960	2960	0
15	20241028	191700	185752365	2960	2960	2960	2960	0
16	20241028	191600	185752365	2960	2960	2960	2960	0
17	20241028	191500	185752365	2960	2960	2960	2960	0
18	20241028	191400	185752365	2960	2960	2960	2960	0
19	20241028	191300	185752365	2960	2960	2960	2960	0
20	20241028	191200	185752365	2960	2960	2960	2960	0
21	20241028	191100	185752365	2960	2960	2960	2960	0
22	20241028	191000	185752365	2960	2960	2960	2960	0
23	20241028	190900	185752365	2960	2960	2960	2960	0
24	20241028	190800	185752365	2960	2960	2960	2960	0
25	20241028	190700	185752365	2960	2960	2960	2960	0
26	20241028	190600	185752365	2960	2960	2960	2960	0
27	20241028	190500	185752365	2960	2960	2960	2960	0
28	20241028	190400	185752365	2960	2960	2960	2960	0
29	20241028	190300	185752365	2960	2960	2960	2960	0
30	20241028	190200	185752365	2960	2960	2960	2960	0
31	20241028	190100	185752365	2960	2960	2960	2960	0
32	20241028	190000	185752365	2960	2960	2960	2960	1451
33	20241028	185900	185752365	2960	2960	2960	2960	0
34	20241028	185800	185752365	2960	2960	2960	2960	0
35	20241028	185700	185752365	2960	2960	2960	2960	0
36	20241028	185600	185752365	2960	2960	2960	2960	0
37	20241028	185500	185752365	2960	2960	2960	2960	0
38	20241028	185400	185752365	2960	2960	2960	2960	0
39	20241028	185300	185752365	2960	2960	2960	2960	0
40	20241028	185200	185752365	2960	2960	2960	2960	0
41	20241028	185100	185752365	2960	2960	2960	2960	0
42	20241028	185000	185752365	2960	2960	2960	2960	0
43	20241028	184900	185752365	2960	2960	2960	2960	0
44	20241028	184800	185752365	2960	2960	2960	2960	0
45	20241028	184700	185752365	2960	2960	2960	2960	0
46	20241028	184600	185752365	2960	2960	2960	2960	0
47	20241028	184500	185752365	2960	2960	2960	2960	0
48	20241028	184400	185752365	2960	2960	2960	2960	0
49	20241028	184300	185752365	2960	2960	2960	2960	0
50	20241028	184200	185752365	2960	2960	2960	2960	0
51	20241028	184100	185752365	2960	2960	2960	2960	0
52	20241028	184000	185752365	2960	2960	2960	2960	0
53	20241028	183900	185752365	2960	2960	2960	2960	0
54	20241028	183800	185752365	2960	2960	2960	2960	0
55	20241028	183700	185752365	2960	2960	2960	2960	0
56	20241028	183600	185752365	2960	2960	2960	2960	0
57	20241028	183500	185752365	2960	2960	2960	2960	0
58	20241028	183400	185752365	2960	2960	2960	2960	0
59	20241028	183300	185752365	2960	2960	2960	2960	0
60	20241028	183200	185752365	2960	2960	2960	2960	0
61	20241028	183100	185752365	2960	2960	2960	2960	0
62	20241028	183000	185752365	2960	2960	2960	2960	1451
63	20241028	182900	185752365	2960	2960	2960	2960	0
64	20241028	182800	185752365	2960	2960	2960	2960	0
65	20241028	182700	185752365	2960	2960	2960	2960	0
66	20241028	182600	185752365	2960	2960	2960	2960	0
67	20241028	182500	185752365	2960	2960	2960	2960	0
68	20241028	182400	185752365	2960	2960	2960	2960	0
69	20241028	182300	185752365	2960	2960	2960	2960	0
70	20241028	182200	185752365	2960	2960	2960	2960	0
71	20241028	182100	185752365	2960	2960	2960	2960	0
72	20241028	182000	185752365	2960	2960	2960	2960	0
73	20241028	181900	185752365	2960	2960	2960	2960	0
74	20241028	181800	185752365	2960	2960	2960	2960	0
75	20241028	181700	185752365	2960	2960	2960	2960	0
76	20241028	181600	185752365	2960	2960	2960	2960	0
77	20241028	181500	185752365	2960	2960	2960	2960	0
78	20241028	181400	185752365	2960	2960	2960	2960	0
79	20241028	181300	185752365	2960	2960	2960	2960	0
80	20241028	181200	185752365	2960	2960	2960	2960	0
81	20241028	181100	185752365	2960	2960	2960	2960	0
82	20241028	181000	185752365	2960	2960	2960	2960	0
83	20241028	180900	185752365	2960	2960	2960	2960	0
84	20241028	180800	185752365	2960	2960	2960	2960	0
85	20241028	180700	185752365	2960	2960	2960	2960	0
86	20241028	180600	185752365	2960	2960	2960	2960	0
87	20241028	180500	185752365	2960	2960	2960	2960	0
88	20241028	180400	185752365	2960	2960	2960	2960	0
89	20241028	180300	185752365	2960	2960	2960	2960	0
90	20241028	180200	185752365	2960	2960	2960	2960	0
91	20241028	180100	185752365	2960	2960	2960	2960	0
92	20241028	180000	185752365	2960	2960	2960	2960	1451
93	20241028	175900	185752365	2960	2960	2960	2960	0
94	20241028	175800	185752365	2960	2960	2960	2960	0
95	20241028	175700	185752365	2960	2960	2960	2960	0
96	20241028	175600	185752365	2960	2960	2960	2960	0
97	20241028	175500	185752365	2960	2960	2960	2960	0
98	20241028	175400	185752365	2960	2960	2960	2960	0
99	20241028	175300	185752365	2960	2960	2960	2960	0
100	20241028	175200	185752365	2960	2960	2960	2960	0
101	20241028	175100	185752365	2960	2960	2960	2960	0
102	20241028	175000	185752365	2960	2960	2960	2960	0
103	20241028	174900	185752365	2960	2960	2960	2960	0
104	20241028	174800	185752365	2960	2960	2960	2960	0
105	20241028	174700	185752365	2960	2960	2960	2960	0
106	20241028	174600	185752365	2960	2960	2960	2960	0
107	20241028	174500	185752365	2960	2960	2960	2960	0
108	20241028	174400	185752365	2960	2960	2960	2960	0
109	20241028	174300	185752365	2960	2960	2960	2960	0
110	20241028	174200	185752365	2960	2960	2960	2960	0
111	20241028	174100	185752365	2960	2960	2960	2960	0
112	20241028	174000	185752365	2960	2960	2960	2960	0
113	20241028	173900	185752365	2960	2960	2960	2960	0
114	20241028	173800	185752365	2960	2960	2960	2960	0
115	20241028	173700	185752365	2960	2960	2960	2960	0
116	20241028	173600	185752365	2960	2960	2960	2960	0
117	20241028	173500	185752365	2960	2960	2960	2960	0
118	20241028	173400	185752365	2960	2960	2960	2960	0
119	20241028	173300	185752365	2960	2960	2960	2960	0
120	20241028	173200	185752365	2960	2960	2960	2960	0
121	20241028	173100	185752365	2960	2960	2960	2960	0
122	20241028	173000	185752365	2960	2960	2960	2960	1451
123	20241028	172900	185752365	2960	2960	2960	2960	0
124	20241028	172800	185752365	2960	2960	2960	2960	0
125	20241028	172700	185752365	2960	2960	2960	2960	0
126	20241028	172600	185752365	2960	2960	2960	2960	0
127	20241028	172500	185752365	2960	2960	2960	2960	0
128	20241028	172400	185752365	2960	2960	2960	2960	0
129	20241028	172300	185752365	2960	2960	2960	2960	0
130	20241028	172200	185752365	2960	2960	2960	2960	0
131	20241028	172100	185752365	2960	2960	2960	2960	0
132	20241028	172000	185752365	2960	2960	2960	2960	0
133	20241028	171900	185752365	2960	2960	2960	2960	0
134	20241028	171800	185752365	2960	2960	2960	2960	0
135	20241028	171700	185752365	2960	2960	2960	2960	0
136	20241028	171600	185752365	2960	2960	2960	2960	0
137	20241028	171500	185752365	2960	2960	2960	2960	0
138	20241028	171400	185752365	2960	2960	2960	2960	0
139	20241028	171300	185752365	2960	2960	2960	2960	0
140	20241028	171200	185752365	2960	2960	2960	2960	0
141	20241028	171100	185752365	2960	2960	2960	2960	0
142	20241028	171000	185752365	2960	2960	2960	2960	0
143	20241028	170900	185752365	2960	2960	2960	2960	0
144	20241028	170800	185752365	2960	2960	2960	2960	0
145	20241028	170700	185752365	2960	2960	2960	2960	0
146	20241028	170600	185752365	2960	2960	2960	2960	0
147	20241028	170500	185752365	2960	2960	2960	2960	0
148	20241028	170400	185752365	2960	2960	2960	2960	0
149	20241028	170300	185752365	2960	2960	2960	2960	0
150	20241028	170200	185752365	2960	2960	2960	2960	0
151	20241028	170100	185752365	2960	2960	2960	2960	0
152	20241028	170000	185752365	2960	2960	2960	2960	1451
153	20241028	165900	185752365	2960	2960	2960	2960	0
154	20241028	165800	185752365	2960	2960	2960	2960	0
155	20241028	165700	185752365	2960	2960	2960	2960	0
156	20241028	165600	185752365	2960	2960	2960	2960	0
157	20241028	165500	185752365	2960	2960	2960	2960	0
158	20241028	165400	185752365	2960	2960	2960	2960	0
159	20241028	165300	185752365	2960	2960	2960	2960	0
160	20241028	165200	185752365	2960	2960	2960	2960	0
161	20241028	165100	185752365	2960	2960	2960	2960	0
162	20241028	165000	185752365	2960	2960	2960	2960	0
163	20241028	164900	185752365	2960	2960	2960	2960	0
164	20241028	164800	185752365	2960	2960	2960	2960	0
165	20241028	164700	185752365	2960	2960	2960	2960	0
166	20241028	164600	185752365	2960	2960	2960	2960	0
167	20241028	164500	185752365	2960	2960	2960	2960	0
168	20241028	164400	185752365	2960	2960	2960	2960	0
169	20241028	164300	185752365	2960	2960	2960	2960	0
170	20241028	164200	185752365	2960	2960	2960	2960	0
171	20241028	164100	185752365	2960	2960	2960	2960	0
172	20241028	164000	185752365	2960	2960	2960	2960	0
173	20241028	163900	185752365	2960	2960	2960	2960	0
174	20241028	163800	185752365	2960	2960	2960	2960	0
175	20241028	163700	185752365	2960	2960	2960	2960	0
176	20241028	163600	185752365	2960	2960	2960	2960	0
177	20241028	163500	185752365	2960	2960	2960	2960	0
178	20241028	163400	185752365	2960	2960	2960	2960	0
179	20241028	163300	185752365	2960	2960	2960	2960	0
180	20241028	163200	185752365	2960	2960	2960	2960	0
181	20241028	163100	185752365	2960	2960	2960	2960	0
182	20241028	163000	185752365	2960	2960	2960	2960	1451
183	20241028	162900	185752365	2960	2960	2960	2960	0
184	20241028	162800	185752365	2960	2960	2960	2960	0
185	20241028	162700	185752365	2960	2960	2960	2960	0
186	20241028	162600	185752365	2960	2960	2960	2960	0
187	20241028	162500	185752365	2960	2960	2960	2960	0
188	20241028	162400	185752365	2960	2960	2960	2960	0
189	20241028	162300	185752365	2960	2960	2960	2960	0
190	20241028	162200	185752365	2960	2960	2960	2960	0
191	20241028	162100	185752365	2960	2960	2960	2960	0
192	20241028	162000	185752365	2960	2960	2960	2960	0
193	20241028	161900	185752365	2960	2960	2960	2960	0
194	20241028	161800	185752365	2960	2960	2960	2960	0
195	20241028	161700	185752365	2960	2960	2960	2960	0
196	20241028	161600	185752365	2960	2960	2960	2960	0
197	20241028	161500	185752365	2960	2960	2960	2960	0
198	20241028	161400	185752365	2960	2960	2960	2960	0
199	20241028	161300	185752365	2960	2960	2960	2960	0
200	20241028	161200	185752365	2960	2960	2960	2960	0
201	20241028	161100	185752365	2960	2960	2960	2960	0
202	20241028	161000	185752365	2960	2960	2960	2960	0
203	20241028	160900	185752365	2960	2960	2960	2960	0
204	20241028	160800	185752365	2960	2960	2960	2960	0
205	20241028	160700	185752365	2960	2960	2960	2960	0
206	20241028	160600	185752365	2960	2960	2960	2960	0
207	20241028	160500	185752365	2960	2960	2960	2960	0
208	20241028	160400	185752365	2960	2960	2960	2960	0
209	20241028	160300	185752365	2960	2960	2960	2960	0
210	20241028	160200	185752365	2960	2960	2960	2960	0
211	20241028	160100	185752365	2960	2960	2960	2960	0
212	20241028	160000	185752365	2960	2960	2960	2960	1451
213	20241028	155900	185752365	2960	2960	2960	2960	0
214	20241028	155800	185752365	2960	2960	2960	2960	0
215	20241028	155700	185752365	2960	2960	2960	2960	0
216	20241028	155600	185752365	2960	2960	2960	2960	0
217	20241028	155500	185752365	2960	2960	2960	2960	0
218	20241028	155400	185752365	2960	2960	2960	2960	0
219	20241028	155300	185752365	2960	2960	2960	2960	0
220	20241028	155200	185752365	2960	2960	2960	2960	0
221	20241028	155100	185752365	2960	2960	2960	2960	0
222	20241028	155000	185752365	2960	2960	2960	2960	0
223	20241028	154900	185752365	2960	2960	2960	2960	0
224	20241028	154800	185752365	2960	2960	2960	2960	0
225	20241028	154700	185752365	2960	2960	2960	2960	0
226	20241028	154600	185752365	2960	2960	2960	2960	0
227	20241028	154500	185752365	2960	2960	2960	2960	0
228	20241028	154400	185752365	2960	2960	2960	2960	0
229	20241028	154300	185752365	2960	2960	2960	2960	0
230	20241028	154200	185752365	2960	2960	2960	2960	0
231	20241028	154100	185752365	2960	2960	2960	2960	0
232	20241028	154000	185752365	2960	2960	2960	2960	0
233	20241028	153900	185752365	2960	2960	2960	2960	0
234	20241028	153800	185752365	2960	2960	2960	2960	0
235	20241028	153700	185752365	2960	2960	2960	2960	0
236	20241028	153600	185752365	2960	2960	2960	2960	0
237	20241028	153500	185752365	2960	2960	2960	2960	0
238	20241028	153400	185752365	2960	2960	2960	2960	0
239	20241028	153300	185752365	2960	2960	2960	2960	0
240	20241028	153200	185752365	2960	2960	2960	2960	0
241	20241028	153100	185752365	2960	2960	2960	2960	0
242	20241028	153000	185752365	2960	2960	2960	2960	2902
243	20241028	152900	181457405	2965	2965	2965	2965	0
244	20241028	152800	181457405	2965	2965	2965	2965	0
245	20241028	152700	181457405	2965	2965	2965	2965	0
246	20241028	152600	181457405	2965	2965	2965	2965	0
247	20241028	152500	181457405	2965	2965	2965	2965	0
248	20241028	152400	181457405	2965	2965	2965	2965	0
249	20241028	152300	181457405	2965	2965	2965	2965	0
250	20241028	152200	181457405	2965	2965	2965	2965	0
251	20241028	152100	181457405	2965	2965	2965	2965	0
252	20241028	152000	181457405	2965	2965	2965	2965	0
253	20241028	151900	181457405	2965	2960	2965	2960	100
254	20241028	151800	181161395	2965	2965	2965	2965	16
255	20241028	151700	181113955	2975	2975	2975	2975	0
256	20241028	151600	181113955	2975	2975	2975	2975	0
257	20241028	151500	181113955	2975	2975	2975	2965	513
258	20241028	151400	179592780	2975	2975	2975	2975	6
259	20241028	151300	179574930	2975	2970	2975	2970	23
260	20241028	151200	179506600	2970	2970	2970	2970	1
261	20241028	151100	179503630	2970	2970	2970	2970	0
262	20241028	151000	179503630	2970	2970	2970	2970	0
263	20241028	150900	179503630	2970	2970	2970	2970	1
264	20241028	150800	179500660	2960	2960	2960	2960	0
265	20241028	150700	179500660	2960	2960	2960	2960	0
266	20241028	150600	179500660	2960	2960	2960	2960	0
267	20241028	150500	179500660	2960	2960	2960	2960	0
268	20241028	150400	179500660	2960	2960	2960	2960	0
269	20241028	150300	179500660	2960	2960	2960	2960	0
270	20241028	150200	179500660	2960	2960	2960	2960	200
271	20241028	150100	178908660	2960	2960	2960	2960	40
272	20241028	150000	178790260	2975	2975	2975	2975	0
273	20241028	145900	178790260	2975	2975	2975	2975	0
274	20241028	145800	178790260	2975	2975	2975	2975	0
275	20241028	145700	178790260	2975	2975	2975	2975	0
276	20241028	145600	178790260	2975	2975	2975	2975	0
277	20241028	145500	178790260	2975	2975	2975	2975	0
278	20241028	145400	178790260	2975	2975	2975	2975	406
279	20241028	145300	177582410	2975	2975	2975	2975	0
280	20241028	145200	177582410	2975	2970	2975	2970	964
281	20241028	145100	174718850	2970	2970	2970	2970	0
282	20241028	145000	174718850	2970	2970	2970	2970	0
283	20241028	144900	174718850	2970	2970	2970	2970	0
284	20241028	144800	174718850	2970	2970	2970	2960	1112
285	20241028	144700	171426210	2970	2970	2970	2970	0
286	20241028	144600	171426210	2970	2970	2970	2970	8
287	20241028	144500	171402450	2960	2960	2960	2960	150
288	20241028	144400	170958450	2970	2970	2970	2970	0
289	20241028	144300	170958450	2970	2970	2970	2970	8
290	20241028	144200	170934690	2960	2960	2960	2960	0
291	20241028	144100	170934690	2960	2960	2960	2960	0
292	20241028	144000	170934690	2960	2960	2960	2960	0
293	20241028	143900	170934690	2960	2960	2960	2960	0
294	20241028	143800	170934690	2960	2960	2960	2960	0
295	20241028	143700	170934690	2960	2960	2960	2960	0
296	20241028	143600	170934690	2960	2960	2960	2960	120
297	20241028	143500	170579490	2955	2960	2960	2955	81
298	20241028	143400	170339815	2960	2960	2960	2960	0
299	20241028	143300	170339815	2960	2960	2960	2960	0
300	20241028	143200	170339815	2960	2960	2960	2960	0
301	20241028	143100	170339815	2960	2960	2960	2960	0
302	20241028	143000	170339815	2960	2965	2965	2960	500
303	20241028	142900	168859765	2970	2970	2970	2970	4
304	20241028	142800	168847885	2970	2970	2970	2970	458
305	20241028	142700	167487625	2970	2970	2970	2970	0
306	20241028	142600	167487625	2970	2970	2970	2970	0
307	20241028	142500	167487625	2970	2970	2970	2970	0
308	20241028	142400	167487625	2970	2970	2970	2970	0
309	20241028	142300	167487625	2970	2970	2970	2970	0
310	20241028	142200	167487625	2970	2970	2970	2970	0
311	20241028	142100	167487625	2970	2970	2970	2970	0
312	20241028	142000	167487625	2970	2970	2970	2970	0
313	20241028	141900	167487625	2970	2970	2970	2970	0
314	20241028	141800	167487625	2970	2970	2970	2970	0
315	20241028	141700	167487625	2970	2970	2970	2970	120
316	20241028	141600	167131225	2965	2965	2965	2965	0
317	20241028	141500	167131225	2965	2965	2965	2965	0
318	20241028	141400	167131225	2965	2965	2965	2965	0
319	20241028	141300	167131225	2965	2965	2965	2965	0
320	20241028	141200	167131225	2965	2965	2965	2965	0
321	20241028	141100	167131225	2965	2965	2965	2965	0
322	20241028	141000	167131225	2965	2965	2965	2965	0
323	20241028	140900	167131225	2965	2965	2965	2965	0
324	20241028	140800	167131225	2965	2965	2965	2965	0
325	20241028	140700	167131225	2965	2965	2965	2965	0
326	20241028	140600	167131225	2965	2965	2965	2965	0
327	20241028	140500	167131225	2965	2965	2965	2965	0
328	20241028	140400	167131225	2965	2965	2965	2965	991
329	20241028	140300	164192910	2965	2965	2965	2965	10
330	20241028	140200	164163260	2965	2965	2965	2965	0
331	20241028	140100	164163260	2965	2965	2965	2965	0
332	20241028	140000	164163260	2965	2965	2965	2965	0
333	20241028	135900	164163260	2965	2965	2965	2965	955
334	20241028	135800	161331685	2960	2960	2960	2960	0
335	20241028	135700	161331685	2960	2960	2960	2960	0
336	20241028	135600	161331685	2960	2960	2960	2960	0
337	20241028	135500	161331685	2960	2960	2960	2960	0
338	20241028	135400	161331685	2960	2960	2960	2960	0
339	20241028	135300	161331685	2960	2960	2960	2960	1
340	20241028	135200	161328725	2965	2965	2965	2965	0
341	20241028	135100	161328725	2965	2965	2965	2965	0
342	20241028	135000	161328725	2965	2965	2965	2965	0
343	20241028	134900	161328725	2965	2965	2965	2965	10
344	20241028	134800	161299075	2965	2965	2965	2965	0
345	20241028	134700	161299075	2965	2965	2965	2965	0
346	20241028	134600	161299075	2965	2965	2965	2965	0
347	20241028	134500	161299075	2965	2965	2965	2965	0
348	20241028	134400	161299075	2965	2965	2965	2965	1
349	20241028	134300	161296110	2965	2965	2965	2965	0
350	20241028	134200	161296110	2965	2960	2965	2960	18
351	20241028	134100	161242745	2950	2950	2950	2950	0
352	20241028	134000	161242745	2950	2950	2950	2950	0
353	20241028	133900	161242745	2950	2950	2950	2950	0
354	20241028	133800	161242745	2950	2950	2950	2950	0
355	20241028	133700	161242745	2950	2950	2950	2950	0
356	20241028	133600	161242745	2950	2950	2950	2950	4
357	20241028	133500	161230945	2965	2965	2965	2965	0
358	20241028	133400	161230945	2965	2965	2965	2965	0
359	20241028	133300	161230945	2965	2965	2965	2965	0
360	20241028	133200	161230945	2965	2965	2965	2965	17
361	20241028	133100	161180540	2965	2965	2965	2965	0
362	20241028	133000	161180540	2965	2965	2965	2965	0
363	20241028	132900	161180540	2965	2965	2965	2965	0
364	20241028	132800	161180540	2965	2965	2965	2965	2
365	20241028	132700	161174610	2965	2965	2965	2965	0
366	20241028	132600	161174610	2965	2965	2965	2965	0
367	20241028	132500	161174610	2965	2965	2965	2965	0
368	20241028	132400	161174610	2965	2965	2965	2965	0
369	20241028	132300	161174610	2965	2965	2965	2965	0
370	20241028	132200	161174610	2965	2965	2965	2965	0
371	20241028	132100	161174610	2965	2965	2965	2965	0
372	20241028	132000	161174610	2965	2965	2965	2965	0
373	20241028	131900	161174610	2965	2965	2965	2965	0
374	20241028	131800	161174610	2965	2965	2965	2965	0
375	20241028	131700	161174610	2965	2965	2965	2965	0
376	20241028	131600	161174610	2965	2960	2965	2960	2
377	20241028	131500	161168685	2950	2950	2950	2950	0
378	20241028	131400	161168685	2950	2950	2950	2950	0
379	20241028	131300	161168685	2950	2950	2950	2950	0
380	20241028	131200	161168685	2950	2950	2950	2950	1
381	20241028	131100	161165735	2945	2945	2945	2945	1
382	20241028	131000	161162790	2970	2970	2970	2970	0
383	20241028	130900	161162790	2970	2970	2970	2970	0
384	20241028	130800	161162790	2970	2970	2970	2970	0
385	20241028	130700	161162790	2970	2970	2970	2970	0
386	20241028	130600	161162790	2970	2970	2970	2970	0
387	20241028	130500	161162790	2970	2970	2970	2970	0
388	20241028	130400	161162790	2970	2970	2970	2970	932
389	20241028	130300	158394750	2970	2970	2970	2970	1
390	20241028	130200	158391780	2970	2970	2970	2970	0
391	20241028	130100	158391780	2970	2970	2970	2970	0
392	20241028	130000	158391780	2970	2970	2970	2970	0
393	20241028	125900	158391780	2970	2970	2970	2970	0
394	20241028	125800	158391780	2970	2970	2970	2970	0
395	20241028	125700	158391780	2970	2975	2975	2970	1256
396	20241028	125600	154657730	2975	2975	2975	2975	1202
397	20241028	125500	151081780	2975	2975	2975	2975	0
398	20241028	125400	151081780	2975	2975	2975	2975	11
399	20241028	125300	151049055	2980	2980	2980	2980	19
400	20241028	125200	150992435	2980	2980	2980	2980	0
401	20241028	125100	150992435	2980	2980	2980	2980	0
402	20241028	125000	150992435	2980	2980	2980	2980	629
403	20241028	124900	149118015	2975	2975	2975	2975	0
404	20241028	124800	149118015	2975	2975	2975	2975	0
405	20241028	124700	149118015	2975	2975	2975	2975	0
406	20241028	124600	149118015	2975	2975	2975	2975	0
407	20241028	124500	149118015	2975	2975	2975	2975	90
408	20241028	124400	148850265	2975	2975	2975	2975	1
409	20241028	124300	148847290	2970	2970	2970	2970	0
410	20241028	124200	148847290	2970	2970	2970	2970	0
411	20241028	124100	148847290	2970	2970	2970	2970	0
412	20241028	124000	148847290	2970	2970	2970	2970	0
413	20241028	123900	148847290	2970	2970	2970	2970	20
414	20241028	123800	148787890	2970	2970	2970	2970	0
415	20241028	123700	148787890	2970	2970	2970	2970	0
416	20241028	123600	148787890	2970	2970	2970	2970	0
417	20241028	123500	148787890	2970	2970	2970	2970	0
418	20241028	123400	148787890	2970	2970	2970	2970	0
419	20241028	123300	148787890	2970	2970	2970	2970	0
420	20241028	123200	148787890	2970	2970	2970	2970	1
421	20241028	123100	148784920	2980	2980	2980	2980	21
422	20241028	123000	148722340	2980	2980	2980	2980	6
423	20241028	122900	148704460	2980	2980	2980	2975	75
424	20241028	122800	148481265	2975	2975	2975	2970	1606
425	20241028	122700	143705915	2975	2975	2975	2975	18
426	20241028	122600	143652365	2975	2975	2975	2975	4
427	20241028	122500	143640465	2935	2935	2935	2935	0
428	20241028	122400	143640465	2935	2935	2935	2935	0
429	20241028	122300	143640465	2935	2965	2970	2935	2519
430	20241028	122200	136213235	2970	2970	2970	2970	320
431	20241028	122100	135262835	2970	2960	2970	2960	490
432	20241028	122000	133808975	2970	2970	2970	2970	0
433	20241028	121900	133808975	2970	2970	2970	2970	0
434	20241028	121800	133808975	2970	2970	2970	2970	26
435	20241028	121700	133731755	2970	2970	2970	2970	0
436	20241028	121600	133731755	2970	2970	2970	2970	12
437	20241028	121500	133696115	2970	2970	2970	2970	0
438	20241028	121400	133696115	2970	2970	2970	2970	0
439	20241028	121300	133696115	2970	2970	2970	2970	0
440	20241028	121200	133696115	2970	2970	2970	2970	0
441	20241028	121100	133696115	2970	2970	2970	2970	0
442	20241028	121000	133696115	2970	2970	2970	2970	0
443	20241028	120900	133696115	2970	2970	2970	2970	0
444	20241028	120800	133696115	2970	2970	2970	2970	0
445	20241028	120700	133696115	2970	2970	2970	2970	200
446	20241028	120600	133102115	2970	2970	2970	2970	0
447	20241028	120500	133102115	2970	2955	2970	2955	1985
448	20241028	120400	127231570	2965	2965	2965	2965	20
449	20241028	120300	127172270	2965	2965	2965	2965	8
450	20241028	120200	127148550	2955	2955	2955	2955	0
451	20241028	120100	127148550	2955	2955	2955	2955	0
452	20241028	120000	127148550	2955	2955	2955	2955	0
453	20241028	115900	127148550	2955	2955	2955	2955	0
454	20241028	115800	127148550	2955	2955	2955	2955	0
455	20241028	115700	127148550	2955	2955	2955	2955	1
456	20241028	115600	127145595	2965	2965	2965	2965	0
457	20241028	115500	127145595	2965	2965	2965	2965	4
458	20241028	115400	127133735	2955	2955	2955	2955	0
459	20241028	115300	127133735	2955	2955	2955	2955	0
460	20241028	115200	127133735	2955	2955	2955	2955	0
461	20241028	115100	127133735	2955	2955	2955	2955	0
462	20241028	115000	127133735	2955	2955	2955	2955	0
463	20241028	114900	127133735	2955	2955	2955	2955	0
464	20241028	114800	127133735	2955	2955	2955	2955	0
465	20241028	114700	127133735	2955	2955	2955	2955	0
466	20241028	114600	127133735	2955	2955	2955	2955	0
467	20241028	114500	127133735	2955	2955	2955	2955	45
468	20241028	114400	127000760	2955	2960	2960	2955	40
469	20241028	114300	126882510	2960	2970	2970	2960	91
470	20241028	114200	126613140	2970	2970	2970	2970	3
471	20241028	114100	126604230	2975	2975	2975	2975	0
472	20241028	114000	126604230	2975	2970	2975	2970	77
473	20241028	113900	126375500	2975	2970	2975	2970	480
474	20241028	113800	124947505	2975	2975	2975	2975	0
475	20241028	113700	124947505	2975	2975	2975	2975	220
476	20241028	113600	124293005	2975	2975	2975	2975	0
477	20241028	113500	124293005	2975	2975	2975	2975	0
478	20241028	113400	124293005	2975	2975	2975	2975	0
479	20241028	113300	124293005	2975	2975	2975	2975	1
480	20241028	113200	124290030	2960	2960	2960	2960	0
481	20241028	113100	124290030	2960	2960	2960	2960	0
482	20241028	113000	124290030	2960	2960	2960	2960	0
483	20241028	112900	124290030	2960	2960	2960	2960	3769
484	20241028	112800	113133790	2955	2955	2955	2955	1418
485	20241028	112700	108943600	2950	2950	2950	2950	0
486	20241028	112600	108943600	2950	2950	2950	2950	0
487	20241028	112500	108943600	2950	2950	2950	2950	0
488	20241028	112400	108943600	2950	2950	2950	2950	0
489	20241028	112300	108943600	2950	2950	2950	2950	0
490	20241028	112200	108943600	2950	2950	2950	2950	0
491	20241028	112100	108943600	2950	2950	2950	2950	256
492	20241028	112000	108188400	2945	2945	2945	2945	0
493	20241028	111900	108188400	2945	2945	2945	2945	0
494	20241028	111800	108188400	2945	2950	2950	2945	161
495	20241028	111700	107713755	2950	2955	2955	2950	145
496	20241028	111600	107286000	2955	2955	2955	2955	0
497	20241028	111500	107286000	2955	2955	2955	2955	1000
498	20241028	111400	104331000	2955	2955	2955	2955	0
499	20241028	111300	104331000	2955	2955	2955	2955	0
500	20241028	111200	104331000	2955	2955	2955	2955	1
501	20241028	111100	104328045	2960	2950	2960	2950	1063
502	20241028	111000	101187795	2940	2940	2940	2940	0
503	20241028	110900	101187795	2940	2940	2940	2940	0
504	20241028	110800	101187795	2940	2940	2940	2940	75
505	20241028	110700	100967295	2940	2940	2940	2940	0
506	20241028	110600	100967295	2940	2940	2940	2940	78
507	20241028	110500	100737975	2950	2950	2950	2950	22
508	20241028	110400	100673075	2950	2950	2950	2950	0
509	20241028	110300	100673075	2950	2950	2950	2950	0
510	20241028	110200	100673075	2950	2950	2950	2950	71
511	20241028	110100	100463625	2955	2955	2955	2955	0
512	20241028	110000	100463625	2955	2955	2955	2955	0
513	20241028	105900	100463625	2955	2955	2955	2955	0
514	20241028	105800	100463625	2955	2955	2955	2955	0
515	20241028	105700	100463625	2955	2955	2955	2955	0
516	20241028	105600	100463625	2955	2955	2955	2955	0
517	20241028	105500	100463625	2955	2955	2955	2955	0
518	20241028	105400	100463625	2955	2955	2955	2955	0
519	20241028	105300	100463625	2955	2955	2955	2955	0
520	20241028	105200	100463625	2955	2955	2955	2955	0
521	20241028	105100	100463625	2955	2955	2955	2955	48
522	20241028	105000	100321785	2950	2950	2950	2950	0
523	20241028	104900	100321785	2950	2950	2950	2950	0
524	20241028	104800	100321785	2950	2950	2950	2950	0
525	20241028	104700	100321785	2950	2950	2950	2950	119
526	20241028	104600	99970735	2950	2950	2950	2950	0
527	20241028	104500	99970735	2950	2950	2950	2950	1040
528	20241028	104400	96902735	2950	2950	2950	2950	0
529	20241028	104300	96902735	2950	2945	2950	2945	1206
530	20241028	104200	93345595	2940	2940	2940	2940	0
531	20241028	104100	93345595	2940	2940	2940	2940	0
532	20241028	104000	93345595	2940	2940	2940	2940	0
533	20241028	103900	93345595	2940	2940	2940	2940	0
534	20241028	103800	93345595	2940	2940	2940	2940	0
535	20241028	103700	93345595	2940	2940	2940	2940	0
536	20241028	103600	93345595	2940	2940	2940	2940	47
537	20241028	103500	93207415	2930	2930	2930	2930	0
538	20241028	103400	93207415	2930	2930	2930	2930	0
539	20241028	103300	93207415	2930	2935	2935	2930	500
540	20241028	103200	91742180	2935	2940	2940	2935	500
541	20241028	103100	90272605	2945	2945	2945	2945	0
542	20241028	103000	90272605	2945	2945	2945	2945	0
543	20241028	102900	90272605	2945	2945	2945	2945	0
544	20241028	102800	90272605	2945	2945	2945	2945	0
545	20241028	102700	90272605	2945	2945	2945	2945	1379
546	20241028	102600	86211450	2945	2945	2945	2945	0
547	20241028	102500	86211450	2945	2945	2945	2945	0
548	20241028	102400	86211450	2945	2945	2945	2945	0
549	20241028	102300	86211450	2945	2945	2945	2945	0
550	20241028	102200	86211450	2945	2945	2945	2945	0
551	20241028	102100	86211450	2945	2945	2945	2945	175
552	20241028	102000	85696075	2955	2955	2955	2955	300
553	20241028	101900	84809575	2955	2955	2955	2955	0
554	20241028	101800	84809575	2955	2955	2955	2955	0
555	20241028	101700	84809575	2955	2955	2955	2955	19
556	20241028	101600	84753430	2955	2955	2955	2955	20
557	20241028	101500	84694330	2955	2955	2955	2955	0
558	20241028	101400	84694330	2955	2955	2955	2955	1
559	20241028	101300	84691375	2955	2955	2955	2955	0
560	20241028	101200	84691375	2955	2955	2955	2955	50
561	20241028	101100	84543625	2955	2955	2955	2955	1
562	20241028	101000	84540670	2950	2950	2950	2950	0
563	20241028	100900	84540670	2950	2950	2950	2950	18
564	20241028	100800	84487570	2955	2955	2955	2955	0
565	20241028	100700	84487570	2955	2955	2955	2955	1
566	20241028	100600	84484615	2955	2955	2955	2955	0
567	20241028	100500	84484615	2955	2955	2955	2955	1
568	20241028	100400	84481660	2950	2955	2960	2950	301
569	20241028	100300	83590830	2950	2950	2950	2950	1012
570	20241028	100200	80605430	2950	2950	2950	2950	0
571	20241028	100100	80605430	2950	2940	2950	2940	1089
572	20241028	100000	77393130	2930	2930	2930	2930	20
573	20241028	095900	77334530	2930	2930	2930	2930	0
574	20241028	095800	77334530	2930	2930	2930	2930	179
575	20241028	095700	76810060	2930	2930	2930	2930	1
576	20241028	095600	76807130	2925	2925	2925	2925	0
577	20241028	095500	76807130	2925	2925	2925	2925	0
578	20241028	095400	76807130	2925	2940	2940	2925	900
579	20241028	095300	74165375	2945	2945	2945	2945	11
580	20241028	095200	74132980	2955	2955	2955	2955	0
581	20241028	095100	74132980	2955	2955	2955	2955	0
582	20241028	095000	74132980	2955	2955	2955	2955	0
583	20241028	094900	74132980	2955	2955	2955	2955	0
584	20241028	094800	74132980	2955	2955	2955	2950	554
585	20241028	094700	72496160	2955	2955	2955	2955	10
586	20241028	094600	72466610	2955	2950	2955	2950	1114
587	20241028	094500	69179740	2955	2955	2955	2955	0
588	20241028	094400	69179740	2955	2955	2955	2955	0
589	20241028	094300	69179740	2955	2955	2955	2955	0
590	20241028	094200	69179740	2955	2955	2955	2955	0
591	20241028	094100	69179740	2955	2955	2955	2955	0
592	20241028	094000	69179740	2955	2955	2955	2955	0
593	20241028	093900	69179740	2955	2950	2955	2930	1675
594	20241028	093800	64263085	2955	2955	2955	2955	30
595	20241028	093700	64174435	2955	2955	2955	2955	0
596	20241028	093600	64174435	2955	2975	2975	2955	52
597	20241028	093500	64019775	2975	2975	2975	2975	0
598	20241028	093400	64019775	2975	2975	2975	2975	14
599	20241028	093300	63978125	2975	2975	2975	2975	1
600	20241028	093200	63975150	2975	2975	2975	2975	0
601	20241028	093100	63975150	2975	2975	2975	2975	0
602	20241028	093000	63975150	2975	2975	2975	2975	0
603	20241028	092900	63975150	2975	2975	2975	2975	0
604	20241028	092800	63975150	2975	2975	2975	2975	46
605	20241028	092700	63838300	2975	2975	2975	2975	0
606	20241028	092600	63838300	2975	2975	2975	2975	0
607	20241028	092500	63838300	2975	2975	2975	2975	102
608	20241028	092400	63534850	2955	2955	2955	2955	0
609	20241028	092300	63534850	2955	2975	2975	2955	2163
610	20241028	092200	57121850	2985	2985	2985	2985	0
611	20241028	092100	57121850	2985	2985	2985	2985	1
612	20241028	092000	57118865	2970	2970	2970	2970	50
613	20241028	091900	56970365	2970	2970	2970	2970	0
614	20241028	091800	56970365	2970	2985	2985	2970	411
615	20241028	091700	55744820	2965	2965	2965	2965	311
616	20241028	091600	54822705	2970	2980	2980	2970	1005
617	20241028	091500	51832695	2980	2980	2980	2980	222
618	20241028	091400	51171135	2990	2980	2990	2980	3898
619	20241028	091300	39550690	2965	2965	2965	2965	1007
620	20241028	091200	36564935	2990	2980	2990	2980	1042
621	20241028	091100	33453750	2980	2970	2980	2970	2315
622	20241028	091000	26565940	2965	2965	2970	2965	3739
623	20241028	090900	15476965	2965	2965	2965	2965	100
624	20241028	090800	15180465	2965	2965	2965	2965	934
625	20241028	090700	12411155	2965	2965	2965	2965	1
626	20241028	090600	12408190	2975	2950	2985	2950	1020
627	20241028	090500	9381010	2950	2940	2950	2940	643
628	20241028	090400	7488500	2925	2925	2925	2925	0
629	20241028	090300	7488500	2925	2925	2925	2925	108
630	20241028	090200	7172600	2950	2950	2950	2950	37
631	20241028	090100	7063450	2920	2920	2975	2915	1394
632	20241028	090000	2992990	2990	2990	2990	2990	1001