KissMeData/301300/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	211000	38905920	4135	4135	4135	4135	70
3	20241029	210900	38905920	4135	4135	4135	4135	0
4	20241029	210800	38905920	4135	4135	4135	4135	0
5	20241029	210700	38905920	4135	4135	4135	4135	0
6	20241029	210600	38905920	4135	4135	4135	4135	0
7	20241029	210500	38905920	4135	4135	4135	4135	0
8	20241029	210400	38905920	4135	4135	4135	4135	0
9	20241029	210300	38905920	4135	4135	4135	4135	0
10	20241029	210200	38905920	4135	4135	4135	4135	0
11	20241029	210100	38905920	4135	4135	4135	4135	0
12	20241029	210000	38905920	4135	4135	4135	4135	0
13	20241029	205900	38905920	4135	4135	4135	4135	0
14	20241029	205800	38905920	4135	4135	4135	4135	0
15	20241029	205700	38905920	4135	4135	4135	4135	0
16	20241029	205600	38905920	4135	4135	4135	4135	0
17	20241029	205500	38905920	4135	4135	4135	4135	0
18	20241029	205400	38905920	4135	4135	4135	4135	0
19	20241029	205300	38905920	4135	4135	4135	4135	0
20	20241029	205200	38905920	4135	4135	4135	4135	0
21	20241029	205100	38905920	4135	4135	4135	4135	0
22	20241029	205000	38905920	4135	4135	4135	4135	0
23	20241029	204900	38905920	4135	4135	4135	4135	0
24	20241029	204800	38905920	4135	4135	4135	4135	0
25	20241029	204700	38905920	4135	4135	4135	4135	0
26	20241029	204600	38905920	4135	4135	4135	4135	0
27	20241029	204500	38905920	4135	4135	4135	4135	0
28	20241029	204400	38905920	4135	4135	4135	4135	0
29	20241029	204300	38905920	4135	4135	4135	4135	0
30	20241029	204200	38905920	4135	4135	4135	4135	0
31	20241029	204100	38905920	4135	4135	4135	4135	0
32	20241029	204000	38905920	4135	4135	4135	4135	70
33	20241029	203900	38905920	4135	4135	4135	4135	0
34	20241029	203800	38905920	4135	4135	4135	4135	0
35	20241029	203700	38905920	4135	4135	4135	4135	0
36	20241029	203600	38905920	4135	4135	4135	4135	0
37	20241029	203500	38905920	4135	4135	4135	4135	0
38	20241029	203400	38905920	4135	4135	4135	4135	0
39	20241029	203300	38905920	4135	4135	4135	4135	0
40	20241029	203200	38905920	4135	4135	4135	4135	0
41	20241029	203100	38905920	4135	4135	4135	4135	0
42	20241029	203000	38905920	4135	4135	4135	4135	0
43	20241029	202900	38905920	4135	4135	4135	4135	0
44	20241029	202800	38905920	4135	4135	4135	4135	0
45	20241029	202700	38905920	4135	4135	4135	4135	0
46	20241029	202600	38905920	4135	4135	4135	4135	0
47	20241029	202500	38905920	4135	4135	4135	4135	0
48	20241029	202400	38905920	4135	4135	4135	4135	0
49	20241029	202300	38905920	4135	4135	4135	4135	0
50	20241029	202200	38905920	4135	4135	4135	4135	0
51	20241029	202100	38905920	4135	4135	4135	4135	0
52	20241029	202000	38905920	4135	4135	4135	4135	0
53	20241029	201900	38905920	4135	4135	4135	4135	0
54	20241029	201800	38905920	4135	4135	4135	4135	0
55	20241029	201700	38905920	4135	4135	4135	4135	0
56	20241029	201600	38905920	4135	4135	4135	4135	0
57	20241029	201500	38905920	4135	4135	4135	4135	0
58	20241029	201400	38905920	4135	4135	4135	4135	0
59	20241029	201300	38905920	4135	4135	4135	4135	0
60	20241029	201200	38905920	4135	4135	4135	4135	0
61	20241029	201100	38905920	4135	4135	4135	4135	0
62	20241029	201000	38905920	4135	4135	4135	4135	70
63	20241029	200900	38905920	4135	4135	4135	4135	0
64	20241029	200800	38905920	4135	4135	4135	4135	0
65	20241029	200700	38905920	4135	4135	4135	4135	0
66	20241029	200600	38905920	4135	4135	4135	4135	0
67	20241029	200500	38905920	4135	4135	4135	4135	0
68	20241029	200400	38905920	4135	4135	4135	4135	0
69	20241029	200300	38905920	4135	4135	4135	4135	0
70	20241029	200200	38905920	4135	4135	4135	4135	0
71	20241029	200100	38905920	4135	4135	4135	4135	0
72	20241029	200000	38905920	4135	4135	4135	4135	0
73	20241029	195900	38905920	4135	4135	4135	4135	0
74	20241029	195800	38905920	4135	4135	4135	4135	0
75	20241029	195700	38905920	4135	4135	4135	4135	0
76	20241029	195600	38905920	4135	4135	4135	4135	0
77	20241029	195500	38905920	4135	4135	4135	4135	0
78	20241029	195400	38905920	4135	4135	4135	4135	0
79	20241029	195300	38905920	4135	4135	4135	4135	0
80	20241029	195200	38905920	4135	4135	4135	4135	0
81	20241029	195100	38905920	4135	4135	4135	4135	0
82	20241029	195000	38905920	4135	4135	4135	4135	0
83	20241029	194900	38905920	4135	4135	4135	4135	0
84	20241029	194800	38905920	4135	4135	4135	4135	0
85	20241029	194700	38905920	4135	4135	4135	4135	0
86	20241029	194600	38905920	4135	4135	4135	4135	0
87	20241029	194500	38905920	4135	4135	4135	4135	0
88	20241029	194400	38905920	4135	4135	4135	4135	0
89	20241029	194300	38905920	4135	4135	4135	4135	0
90	20241029	194200	38905920	4135	4135	4135	4135	0
91	20241029	194100	38905920	4135	4135	4135	4135	0
92	20241029	194000	38905920	4135	4135	4135	4135	70
93	20241029	193900	38905920	4135	4135	4135	4135	0
94	20241029	193800	38905920	4135	4135	4135	4135	0
95	20241029	193700	38905920	4135	4135	4135	4135	0
96	20241029	193600	38905920	4135	4135	4135	4135	0
97	20241029	193500	38905920	4135	4135	4135	4135	0
98	20241029	193400	38905920	4135	4135	4135	4135	0
99	20241029	193300	38905920	4135	4135	4135	4135	0
100	20241029	193200	38905920	4135	4135	4135	4135	0
101	20241029	193100	38905920	4135	4135	4135	4135	0
102	20241029	193000	38905920	4135	4135	4135	4135	0
103	20241029	192900	38905920	4135	4135	4135	4135	0
104	20241029	192800	38905920	4135	4135	4135	4135	0
105	20241029	192700	38905920	4135	4135	4135	4135	0
106	20241029	192600	38905920	4135	4135	4135	4135	0
107	20241029	192500	38905920	4135	4135	4135	4135	0
108	20241029	192400	38905920	4135	4135	4135	4135	0
109	20241029	192300	38905920	4135	4135	4135	4135	0
110	20241029	192200	38905920	4135	4135	4135	4135	0
111	20241029	192100	38905920	4135	4135	4135	4135	0
112	20241029	192000	38905920	4135	4135	4135	4135	0
113	20241029	191900	38905920	4135	4135	4135	4135	0
114	20241029	191800	38905920	4135	4135	4135	4135	0
115	20241029	191700	38905920	4135	4135	4135	4135	0
116	20241029	191600	38905920	4135	4135	4135	4135	0
117	20241029	191500	38905920	4135	4135	4135	4135	0
118	20241029	191400	38905920	4135	4135	4135	4135	0
119	20241029	191300	38905920	4135	4135	4135	4135	0
120	20241029	191200	38905920	4135	4135	4135	4135	0
121	20241029	191100	38905920	4135	4135	4135	4135	0
122	20241029	191000	38905920	4135	4135	4135	4135	70
123	20241029	190900	38905920	4135	4135	4135	4135	0
124	20241029	190800	38905920	4135	4135	4135	4135	0
125	20241029	190700	38905920	4135	4135	4135	4135	0
126	20241029	190600	38905920	4135	4135	4135	4135	0
127	20241029	190500	38905920	4135	4135	4135	4135	0
128	20241029	190400	38905920	4135	4135	4135	4135	0
129	20241029	190300	38905920	4135	4135	4135	4135	0
130	20241029	190200	38905920	4135	4135	4135	4135	0
131	20241029	190100	38905920	4135	4135	4135	4135	0
132	20241029	190000	38905920	4135	4135	4135	4135	0
133	20241029	185900	38905920	4135	4135	4135	4135	0
134	20241029	185800	38905920	4135	4135	4135	4135	0
135	20241029	185700	38905920	4135	4135	4135	4135	0
136	20241029	185600	38905920	4135	4135	4135	4135	0
137	20241029	185500	38905920	4135	4135	4135	4135	0
138	20241029	185400	38905920	4135	4135	4135	4135	0
139	20241029	185300	38905920	4135	4135	4135	4135	0
140	20241029	185200	38905920	4135	4135	4135	4135	0
141	20241029	185100	38905920	4135	4135	4135	4135	0
142	20241029	185000	38905920	4135	4135	4135	4135	0
143	20241029	184900	38905920	4135	4135	4135	4135	0
144	20241029	184800	38905920	4135	4135	4135	4135	0
145	20241029	184700	38905920	4135	4135	4135	4135	0
146	20241029	184600	38905920	4135	4135	4135	4135	0
147	20241029	184500	38905920	4135	4135	4135	4135	0
148	20241029	184400	38905920	4135	4135	4135	4135	0
149	20241029	184300	38905920	4135	4135	4135	4135	0
150	20241029	184200	38905920	4135	4135	4135	4135	0
151	20241029	184100	38905920	4135	4135	4135	4135	0
152	20241029	184000	38905920	4135	4135	4135	4135	70
153	20241029	183900	38905920	4135	4135	4135	4135	0
154	20241029	183800	38905920	4135	4135	4135	4135	0
155	20241029	183700	38905920	4135	4135	4135	4135	0
156	20241029	183600	38905920	4135	4135	4135	4135	0
157	20241029	183500	38905920	4135	4135	4135	4135	0
158	20241029	183400	38905920	4135	4135	4135	4135	0
159	20241029	183300	38905920	4135	4135	4135	4135	0
160	20241029	183200	38905920	4135	4135	4135	4135	0
161	20241029	183100	38905920	4135	4135	4135	4135	0
162	20241029	183000	38905920	4135	4135	4135	4135	0
163	20241029	182900	38905920	4135	4135	4135	4135	0
164	20241029	182800	38905920	4135	4135	4135	4135	0
165	20241029	182700	38905920	4135	4135	4135	4135	0
166	20241029	182600	38905920	4135	4135	4135	4135	0
167	20241029	182500	38905920	4135	4135	4135	4135	0
168	20241029	182400	38905920	4135	4135	4135	4135	0
169	20241029	182300	38905920	4135	4135	4135	4135	0
170	20241029	182200	38905920	4135	4135	4135	4135	0
171	20241029	182100	38905920	4135	4135	4135	4135	0
172	20241029	182000	38905920	4135	4135	4135	4135	0
173	20241029	181900	38905920	4135	4135	4135	4135	0
174	20241029	181800	38905920	4135	4135	4135	4135	0
175	20241029	181700	38905920	4135	4135	4135	4135	0
176	20241029	181600	38905920	4135	4135	4135	4135	0
177	20241029	181500	38905920	4135	4135	4135	4135	0
178	20241029	181400	38905920	4135	4135	4135	4135	0
179	20241029	181300	38905920	4135	4135	4135	4135	0
180	20241029	181200	38905920	4135	4135	4135	4135	0
181	20241029	181100	38905920	4135	4135	4135	4135	0
182	20241029	181000	38905920	4135	4135	4135	4135	70
183	20241029	180900	38905920	4135	4135	4135	4135	0
184	20241029	180800	38905920	4135	4135	4135	4135	0
185	20241029	180700	38905920	4135	4135	4135	4135	0
186	20241029	180600	38905920	4135	4135	4135	4135	0
187	20241029	180500	38905920	4135	4135	4135	4135	0
188	20241029	180400	38905920	4135	4135	4135	4135	0
189	20241029	180300	38905920	4135	4135	4135	4135	0
190	20241029	180200	38905920	4135	4135	4135	4135	0
191	20241029	180100	38905920	4135	4135	4135	4135	0
192	20241029	180000	38905920	4135	4135	4135	4135	0
193	20241029	175900	38905920	4135	4135	4135	4135	0
194	20241029	175800	38905920	4135	4135	4135	4135	0
195	20241029	175700	38905920	4135	4135	4135	4135	0
196	20241029	175600	38905920	4135	4135	4135	4135	0
197	20241029	175500	38905920	4135	4135	4135	4135	0
198	20241029	175400	38905920	4135	4135	4135	4135	0
199	20241029	175300	38905920	4135	4135	4135	4135	0
200	20241029	175200	38905920	4135	4135	4135	4135	0
201	20241029	175100	38905920	4135	4135	4135	4135	0
202	20241029	175000	38905920	4135	4135	4135	4135	0
203	20241029	174900	38905920	4135	4135	4135	4135	0
204	20241029	174800	38905920	4135	4135	4135	4135	0
205	20241029	174700	38905920	4135	4135	4135	4135	0
206	20241029	174600	38905920	4135	4135	4135	4135	0
207	20241029	174500	38905920	4135	4135	4135	4135	0
208	20241029	174400	38905920	4135	4135	4135	4135	0
209	20241029	174300	38905920	4135	4135	4135	4135	0
210	20241029	174200	38905920	4135	4135	4135	4135	0
211	20241029	174100	38905920	4135	4135	4135	4135	0
212	20241029	174000	38905920	4135	4135	4135	4135	70
213	20241029	173900	38905920	4135	4135	4135	4135	0
214	20241029	173800	38905920	4135	4135	4135	4135	0
215	20241029	173700	38905920	4135	4135	4135	4135	0
216	20241029	173600	38905920	4135	4135	4135	4135	0
217	20241029	173500	38905920	4135	4135	4135	4135	0
218	20241029	173400	38905920	4135	4135	4135	4135	0
219	20241029	173300	38905920	4135	4135	4135	4135	0
220	20241029	173200	38905920	4135	4135	4135	4135	0
221	20241029	173100	38905920	4135	4135	4135	4135	0
222	20241029	173000	38905920	4135	4135	4135	4135	0
223	20241029	172900	38905920	4135	4135	4135	4135	0
224	20241029	172800	38905920	4135	4135	4135	4135	0
225	20241029	172700	38905920	4135	4135	4135	4135	0
226	20241029	172600	38905920	4135	4135	4135	4135	0
227	20241029	172500	38905920	4135	4135	4135	4135	0
228	20241029	172400	38905920	4135	4135	4135	4135	0
229	20241029	172300	38905920	4135	4135	4135	4135	0
230	20241029	172200	38905920	4135	4135	4135	4135	0
231	20241029	172100	38905920	4135	4135	4135	4135	0
232	20241029	172000	38905920	4135	4135	4135	4135	0
233	20241029	171900	38905920	4135	4135	4135	4135	0
234	20241029	171800	38905920	4135	4135	4135	4135	0
235	20241029	171700	38905920	4135	4135	4135	4135	0
236	20241029	171600	38905920	4135	4135	4135	4135	0
237	20241029	171500	38905920	4135	4135	4135	4135	0
238	20241029	171400	38905920	4135	4135	4135	4135	0
239	20241029	171300	38905920	4135	4135	4135	4135	0
240	20241029	171200	38905920	4135	4135	4135	4135	0
241	20241029	171100	38905920	4135	4135	4135	4135	0
242	20241029	171000	38905920	4135	4135	4135	4135	70
243	20241029	170900	38905920	4135	4135	4135	4135	0
244	20241029	170800	38905920	4135	4135	4135	4135	0
245	20241029	170700	38905920	4135	4135	4135	4135	0
246	20241029	170600	38905920	4135	4135	4135	4135	0
247	20241029	170500	38905920	4135	4135	4135	4135	0
248	20241029	170400	38905920	4135	4135	4135	4135	0
249	20241029	170300	38905920	4135	4135	4135	4135	0
250	20241029	170200	38905920	4135	4135	4135	4135	0
251	20241029	170100	38905920	4135	4135	4135	4135	0
252	20241029	170000	38905920	4135	4135	4135	4135	0
253	20241029	165900	38905920	4135	4135	4135	4135	0
254	20241029	165800	38905920	4135	4135	4135	4135	0
255	20241029	165700	38905920	4135	4135	4135	4135	0
256	20241029	165600	38905920	4135	4135	4135	4135	0
257	20241029	165500	38905920	4135	4135	4135	4135	0
258	20241029	165400	38905920	4135	4135	4135	4135	0
259	20241029	165300	38905920	4135	4135	4135	4135	0
260	20241029	165200	38905920	4135	4135	4135	4135	0
261	20241029	165100	38905920	4135	4135	4135	4135	0
262	20241029	165000	38905920	4135	4135	4135	4135	0
263	20241029	164900	38905920	4135	4135	4135	4135	0
264	20241029	164800	38905920	4135	4135	4135	4135	0
265	20241029	164700	38905920	4135	4135	4135	4135	0
266	20241029	164600	38905920	4135	4135	4135	4135	0
267	20241029	164500	38905920	4135	4135	4135	4135	0
268	20241029	164400	38905920	4135	4135	4135	4135	0
269	20241029	164300	38905920	4135	4135	4135	4135	0
270	20241029	164200	38905920	4135	4135	4135	4135	0
271	20241029	164100	38905920	4135	4135	4135	4135	0
272	20241029	164000	38905920	4135	4135	4135	4135	70
273	20241029	163900	38905920	4135	4135	4135	4135	0
274	20241029	163800	38905920	4135	4135	4135	4135	0
275	20241029	163700	38905920	4135	4135	4135	4135	0
276	20241029	163600	38905920	4135	4135	4135	4135	0
277	20241029	163500	38905920	4135	4135	4135	4135	0
278	20241029	163400	38905920	4135	4135	4135	4135	0
279	20241029	163300	38905920	4135	4135	4135	4135	0
280	20241029	163200	38905920	4135	4135	4135	4135	0
281	20241029	163100	38905920	4135	4135	4135	4135	0
282	20241029	163000	38905920	4135	4135	4135	4135	0
283	20241029	162900	38905920	4135	4135	4135	4135	0
284	20241029	162800	38905920	4135	4135	4135	4135	0
285	20241029	162700	38905920	4135	4135	4135	4135	0
286	20241029	162600	38905920	4135	4135	4135	4135	0
287	20241029	162500	38905920	4135	4135	4135	4135	0
288	20241029	162400	38905920	4135	4135	4135	4135	0
289	20241029	162300	38905920	4135	4135	4135	4135	0
290	20241029	162200	38905920	4135	4135	4135	4135	0
291	20241029	162100	38905920	4135	4135	4135	4135	0
292	20241029	162000	38905920	4135	4135	4135	4135	0
293	20241029	161900	38905920	4135	4135	4135	4135	0
294	20241029	161800	38905920	4135	4135	4135	4135	0
295	20241029	161700	38905920	4135	4135	4135	4135	0
296	20241029	161600	38905920	4135	4135	4135	4135	0
297	20241029	161500	38905920	4135	4135	4135	4135	0
298	20241029	161400	38905920	4135	4135	4135	4135	0
299	20241029	161300	38905920	4135	4135	4135	4135	0
300	20241029	161200	38905920	4135	4135	4135	4135	0
301	20241029	161100	38905920	4135	4135	4135	4135	0
302	20241029	161000	38905920	4135	4135	4135	4135	70
303	20241029	160900	38905920	4135	4135	4135	4135	0
304	20241029	160800	38905920	4135	4135	4135	4135	0
305	20241029	160700	38905920	4135	4135	4135	4135	0
306	20241029	160600	38905920	4135	4135	4135	4135	0
307	20241029	160500	38905920	4135	4135	4135	4135	0
308	20241029	160400	38905920	4135	4135	4135	4135	0
309	20241029	160300	38905920	4135	4135	4135	4135	0
310	20241029	160200	38905920	4135	4135	4135	4135	0
311	20241029	160100	38905920	4135	4135	4135	4135	0
312	20241029	160000	38905920	4135	4135	4135	4135	0
313	20241029	155900	38905920	4135	4135	4135	4135	0
314	20241029	155800	38905920	4135	4135	4135	4135	0
315	20241029	155700	38905920	4135	4135	4135	4135	0
316	20241029	155600	38905920	4135	4135	4135	4135	0
317	20241029	155500	38905920	4135	4135	4135	4135	0
318	20241029	155400	38905920	4135	4135	4135	4135	0
319	20241029	155300	38905920	4135	4135	4135	4135	0
320	20241029	155200	38905920	4135	4135	4135	4135	0
321	20241029	155100	38905920	4135	4135	4135	4135	0
322	20241029	155000	38905920	4135	4135	4135	4135	0
323	20241029	154900	38905920	4135	4135	4135	4135	0
324	20241029	154800	38905920	4135	4135	4135	4135	0
325	20241029	154700	38905920	4135	4135	4135	4135	0
326	20241029	154600	38905920	4135	4135	4135	4135	0
327	20241029	154500	38905920	4135	4135	4135	4135	0
328	20241029	154400	38905920	4135	4135	4135	4135	0
329	20241029	154300	38905920	4135	4135	4135	4135	0
330	20241029	154200	38905920	4135	4135	4135	4135	0
331	20241029	154100	38905920	4135	4135	4135	4135	0
332	20241029	154000	38905920	4135	4135	4135	4135	70
333	20241029	153900	38905920	4135	4135	4135	4135	0
334	20241029	153800	38905920	4135	4135	4135	4135	0
335	20241029	153700	38905920	4135	4135	4135	4135	0
336	20241029	153600	38905920	4135	4135	4135	4135	0
337	20241029	153500	38905920	4135	4135	4135	4135	0
338	20241029	153400	38905920	4135	4135	4135	4135	0
339	20241029	153300	38905920	4135	4135	4135	4135	0
340	20241029	153200	38905920	4135	4135	4135	4135	0
341	20241029	153100	38905920	4135	4135	4135	4135	0
342	20241029	153000	38905920	4135	4135	4135	4135	70
343	20241029	152900	38616470	4130	4130	4130	4130	0
344	20241029	152800	38616470	4130	4130	4130	4130	0
345	20241029	152700	38616470	4130	4130	4130	4130	0
346	20241029	152600	38616470	4130	4130	4130	4130	0
347	20241029	152500	38616470	4130	4130	4130	4130	0
348	20241029	152400	38616470	4130	4130	4130	4130	0
349	20241029	152300	38616470	4130	4130	4130	4130	0
350	20241029	152200	38616470	4130	4130	4130	4130	0
351	20241029	152100	38616470	4130	4130	4130	4130	0
352	20241029	152000	38616470	4130	4130	4130	4130	0
353	20241029	151900	38616470	4130	4130	4130	4130	0
354	20241029	151800	38616470	4130	4130	4130	4130	0
355	20241029	151700	38616470	4130	4130	4130	4130	0
356	20241029	151600	38616470	4130	4130	4130	4130	0
357	20241029	151500	38616470	4130	4130	4130	4130	0
358	20241029	151400	38616470	4130	4130	4130	4130	0
359	20241029	151300	38616470	4130	4130	4130	4130	0
360	20241029	151200	38616470	4130	4130	4130	4130	0
361	20241029	151100	38616470	4130	4130	4130	4130	0
362	20241029	151000	38616470	4130	4080	4130	4080	31
363	20241029	150900	38489740	4080	4100	4100	4080	45
364	20241029	150800	38305660	4135	4120	4135	4120	20
365	20241029	150700	38223200	4120	4120	4120	4120	0
366	20241029	150600	38223200	4120	4120	4120	4120	0
367	20241029	150500	38223200	4120	4120	4120	4120	0
368	20241029	150400	38223200	4120	4120	4120	4120	0
369	20241029	150300	38223200	4120	4120	4120	4120	0
370	20241029	150200	38223200	4120	4120	4120	4120	0
371	20241029	150100	38223200	4120	4120	4120	4120	0
372	20241029	150000	38223200	4120	4120	4120	4120	0
373	20241029	145900	38223200	4120	4120	4120	4120	0
374	20241029	145800	38223200	4120	4120	4120	4120	0
375	20241029	145700	38223200	4120	4120	4120	4120	0
376	20241029	145600	38223200	4120	4120	4150	4120	19
377	20241029	145500	38144730	4115	4095	4115	4095	235
378	20241029	145400	37179320	4095	4095	4095	4095	10
379	20241029	145300	37138370	4100	4100	4100	4100	4
380	20241029	145200	37121970	4110	4055	4110	4055	68
381	20241029	145100	36845130	4055	4055	4055	4055	52
382	20241029	145000	36634270	4055	4055	4055	4055	150
383	20241029	144900	36026020	4055	4055	4055	4055	72
384	20241029	144800	35734060	4115	4115	4115	4115	0
385	20241029	144700	35734060	4115	4075	4115	4075	429
386	20241029	144600	33983555	4080	4050	4080	4050	195
387	20241029	144500	33188395	4045	4035	4045	4035	94
388	20241029	144400	32808440	4035	4035	4035	4035	2
389	20241029	144300	32800370	4005	4005	4005	4005	13
390	20241029	144200	32748305	4010	4010	4010	4010	0
391	20241029	144100	32748305	4010	4015	4015	4010	18
392	20241029	144000	32676055	4040	4040	4040	4040	0
393	20241029	143900	32676055	4040	4040	4040	4040	2
394	20241029	143800	32667975	4035	4000	4035	4000	1024
395	20241029	143700	28547280	3995	3995	3995	3995	14
396	20241029	143600	28491350	3995	3995	3995	3995	2
397	20241029	143500	28483360	3995	3995	3995	3995	20
398	20241029	143400	28403460	3995	3995	3995	3995	1
399	20241029	143300	28399465	3995	3995	3995	3995	0
400	20241029	143200	28399465	3995	3995	3995	3995	0
401	20241029	143100	28399465	3995	3990	3995	3990	10
402	20241029	143000	28359555	3950	3950	3950	3950	0
403	20241029	142900	28359555	3950	3950	3950	3950	0
404	20241029	142800	28359555	3950	3950	3950	3950	0
405	20241029	142700	28359555	3950	3950	3950	3950	0
406	20241029	142600	28359555	3950	3950	3950	3950	0
407	20241029	142500	28359555	3950	3950	3950	3950	0
408	20241029	142400	28359555	3950	3950	3950	3950	0
409	20241029	142300	28359555	3950	3950	3950	3950	0
410	20241029	142200	28359555	3950	3990	3990	3950	93
411	20241029	142100	27991705	3990	3990	3990	3990	0
412	20241029	142000	27991705	3990	3990	3990	3990	0
413	20241029	141900	27991705	3990	3990	3990	3990	227
414	20241029	141800	27085975	3990	3990	3990	3990	148
415	20241029	141700	26495455	3990	3990	3990	3990	0
416	20241029	141600	26495455	3990	3990	3990	3990	0
417	20241029	141500	26495455	3990	3990	3990	3990	0
418	20241029	141400	26495455	3990	3990	3990	3990	5
419	20241029	141300	26475505	4000	4000	4000	4000	0
420	20241029	141200	26475505	4000	4000	4000	4000	0
421	20241029	141100	26475505	4000	4000	4000	4000	0
422	20241029	141000	26475505	4000	4000	4000	4000	0
423	20241029	140900	26475505	4000	4000	4000	4000	0
424	20241029	140800	26475505	4000	4000	4000	4000	0
425	20241029	140700	26475505	4000	4000	4000	4000	0
426	20241029	140600	26475505	4000	4000	4000	4000	0
427	20241029	140500	26475505	4000	3980	4000	3980	188
428	20241029	140400	25725855	4005	4005	4005	4005	0
429	20241029	140300	25725855	4005	4005	4005	4005	0
430	20241029	140200	25725855	4005	4005	4005	4005	0
431	20241029	140100	25725855	4005	4005	4005	4005	0
432	20241029	140000	25725855	4005	4005	4005	4005	0
433	20241029	135900	25725855	4005	4005	4005	3920	2658
434	20241029	135800	15218745	4030	4030	4030	4030	0
435	20241029	135700	15218745	4030	4030	4030	4030	0
436	20241029	135600	15218745	4030	4030	4030	4030	0
437	20241029	135500	15218745	4030	4030	4030	4030	0
438	20241029	135400	15218745	4030	4030	4030	4030	0
439	20241029	135300	15218745	4030	4030	4030	4030	0
440	20241029	135200	15218745	4030	4030	4030	4030	0
441	20241029	135100	15218745	4030	4030	4030	4030	0
442	20241029	135000	15218745	4030	4030	4030	4030	0
443	20241029	134900	15218745	4030	4030	4030	4030	0
444	20241029	134800	15218745	4030	4030	4030	4030	0
445	20241029	134700	15218745	4030	4030	4030	4030	0
446	20241029	134600	15218745	4030	4030	4030	4030	0
447	20241029	134500	15218745	4030	4030	4030	4030	0
448	20241029	134400	15218745	4030	4030	4030	4030	0
449	20241029	134300	15218745	4030	4030	4030	4030	0
450	20241029	134200	15218745	4030	4030	4030	4030	0
451	20241029	134100	15218745	4030	4030	4030	4030	0
452	20241029	134000	15218745	4030	4030	4030	4030	0
453	20241029	133900	15218745	4030	4030	4030	4030	0
454	20241029	133800	15218745	4030	4030	4030	4030	0
455	20241029	133700	15218745	4030	4030	4030	4030	0
456	20241029	133600	15218745	4030	4030	4030	4030	0
457	20241029	133500	15218745	4030	4030	4030	4030	0
458	20241029	133400	15218745	4030	4030	4030	4030	0
459	20241029	133300	15218745	4030	4005	4030	4005	32
460	20241029	133200	15090535	4025	4025	4025	4025	0
461	20241029	133100	15090535	4025	4025	4025	4025	0
462	20241029	133000	15090535	4025	4025	4025	4025	0
463	20241029	132900	15090535	4025	4025	4025	4025	0
464	20241029	132800	15090535	4025	4025	4025	4025	0
465	20241029	132700	15090535	4025	4025	4025	4025	0
466	20241029	132600	15090535	4025	4025	4025	4025	0
467	20241029	132500	15090535	4025	4025	4025	4025	0
468	20241029	132400	15090535	4025	4030	4035	4025	13
469	20241029	132300	15038185	4025	4025	4025	4025	0
470	20241029	132200	15038185	4025	4025	4025	4025	10
471	20241029	132100	14997935	4025	4025	4025	4025	0
472	20241029	132000	14997935	4025	4025	4025	4025	10
473	20241029	131900	14957685	4025	4025	4025	4025	0
474	20241029	131800	14957685	4025	4025	4025	4025	0
475	20241029	131700	14957685	4025	4025	4025	4025	0
476	20241029	131600	14957685	4025	4025	4025	4025	0
477	20241029	131500	14957685	4025	4025	4025	4025	0
478	20241029	131400	14957685	4025	4025	4025	4025	2
479	20241029	131300	14949635	4000	4000	4000	4000	0
480	20241029	131200	14949635	4000	4000	4000	4000	0
481	20241029	131100	14949635	4000	4000	4000	4000	0
482	20241029	131000	14949635	4000	4000	4000	4000	0
483	20241029	130900	14949635	4000	4000	4000	4000	100
484	20241029	130800	14549635	4000	4000	4000	4000	0
485	20241029	130700	14549635	4000	4000	4000	4000	0
486	20241029	130600	14549635	4000	4000	4000	4000	1
487	20241029	130500	14545635	4020	4015	4020	4015	15
488	20241029	130400	14485340	4020	4020	4020	4020	0
489	20241029	130300	14485340	4020	4020	4020	4020	0
490	20241029	130200	14485340	4020	4020	4020	4020	0
491	20241029	130100	14485340	4020	4020	4020	4020	0
492	20241029	130000	14485340	4020	4020	4020	4020	0
493	20241029	125900	14485340	4020	4020	4020	4020	0
494	20241029	125800	14485340	4020	4020	4020	4020	0
495	20241029	125700	14485340	4020	4020	4020	4020	0
496	20241029	125600	14485340	4020	4020	4020	4020	0
497	20241029	125500	14485340	4020	4020	4020	4020	0
498	20241029	125400	14485340	4020	4020	4020	4020	0
499	20241029	125300	14485340	4020	4020	4020	4020	0
500	20241029	125200	14485340	4020	4020	4020	4020	0
501	20241029	125100	14485340	4020	4020	4020	4020	0
502	20241029	125000	14485340	4020	4020	4020	4020	0
503	20241029	124900	14485340	4020	4020	4020	4020	0
504	20241029	124800	14485340	4020	4015	4020	4015	10
505	20241029	124700	14445175	4015	4010	4015	4010	20
506	20241029	124600	14364955	4000	4000	4000	4000	0
507	20241029	124500	14364955	4000	4000	4000	4000	10
508	20241029	124400	14324955	4015	4015	4015	4015	0
509	20241029	124300	14324955	4015	4015	4015	4015	0
510	20241029	124200	14324955	4015	4015	4015	4015	0
511	20241029	124100	14324955	4015	4015	4015	4015	0
512	20241029	124000	14324955	4015	4015	4015	4015	0
513	20241029	123900	14324955	4015	4015	4015	4015	0
514	20241029	123800	14324955	4015	4015	4015	4015	0
515	20241029	123700	14324955	4015	4015	4015	4015	0
516	20241029	123600	14324955	4015	4015	4015	4015	0
517	20241029	123500	14324955	4015	4015	4015	4015	0
518	20241029	123400	14324955	4015	4015	4015	4015	0
519	20241029	123300	14324955	4015	4015	4015	4015	0
520	20241029	123200	14324955	4015	4015	4015	4015	0
521	20241029	123100	14324955	4015	4015	4015	4015	0
522	20241029	123000	14324955	4015	4015	4015	4015	0
523	20241029	122900	14324955	4015	4015	4015	4015	0
524	20241029	122800	14324955	4015	4015	4015	4015	0
525	20241029	122700	14324955	4015	4015	4015	4015	0
526	20241029	122600	14324955	4015	4015	4015	4015	0
527	20241029	122500	14324955	4015	4015	4015	4015	0
528	20241029	122400	14324955	4015	4015	4015	4015	0
529	20241029	122300	14324955	4015	4015	4015	4015	0
530	20241029	122200	14324955	4015	4015	4015	4015	0
531	20241029	122100	14324955	4015	4015	4015	4015	0
532	20241029	122000	14324955	4015	4015	4015	4015	0
533	20241029	121900	14324955	4015	4015	4015	4015	0
534	20241029	121800	14324955	4015	4015	4015	4015	0
535	20241029	121700	14324955	4015	4015	4015	4015	0
536	20241029	121600	14324955	4015	4015	4015	4015	0
537	20241029	121500	14324955	4015	4015	4015	4015	0
538	20241029	121400	14324955	4015	4015	4015	4015	0
539	20241029	121300	14324955	4015	4015	4015	4015	0
540	20241029	121200	14324955	4015	4015	4015	4015	0
541	20241029	121100	14324955	4015	4015	4015	4015	0
542	20241029	121000	14324955	4015	4015	4015	4015	0
543	20241029	120900	14324955	4015	4015	4015	4015	0
544	20241029	120800	14324955	4015	4015	4015	4015	0
545	20241029	120700	14324955	4015	4015	4015	4015	0
546	20241029	120600	14324955	4015	4015	4015	4015	0
547	20241029	120500	14324955	4015	4015	4015	4015	0
548	20241029	120400	14324955	4015	4015	4015	4015	0
549	20241029	120300	14324955	4015	4015	4015	4015	0
550	20241029	120200	14324955	4015	4015	4015	4015	0
551	20241029	120100	14324955	4015	4015	4015	4015	0
552	20241029	120000	14324955	4015	4015	4015	4015	0
553	20241029	115900	14324955	4015	4015	4015	4015	0
554	20241029	115800	14324955	4015	4015	4015	4015	0
555	20241029	115700	14324955	4015	4015	4015	4015	0
556	20241029	115600	14324955	4015	4015	4015	4015	0
557	20241029	115500	14324955	4015	4015	4015	4015	0
558	20241029	115400	14324955	4015	3995	4015	3995	54
559	20241029	115300	14109185	3995	3995	3995	3995	9
560	20241029	115200	14073230	4035	4035	4035	4035	0
561	20241029	115100	14073230	4035	4030	4035	4030	5
562	20241029	115000	14053075	4035	4035	4035	4035	0
563	20241029	114900	14053075	4035	4035	4035	4035	0
564	20241029	114800	14053075	4035	4035	4035	4035	0
565	20241029	114700	14053075	4035	4035	4035	4035	0
566	20241029	114600	14053075	4035	4025	4035	4025	10
567	20241029	114500	14012815	4025	4025	4025	4025	0
568	20241029	114400	14012815	4025	4025	4025	4025	0
569	20241029	114300	14012815	4025	4025	4025	4025	0
570	20241029	114200	14012815	4025	4025	4025	4025	0
571	20241029	114100	14012815	4025	4025	4025	4025	0
572	20241029	114000	14012815	4025	4025	4025	4025	0
573	20241029	113900	14012815	4025	4025	4025	4025	0
574	20241029	113800	14012815	4025	4025	4025	4025	7
575	20241029	113700	13984640	4025	4025	4025	4025	0
576	20241029	113600	13984640	4025	4025	4025	4025	0
577	20241029	113500	13984640	4025	4025	4025	4025	2
578	20241029	113400	13976590	4000	4000	4000	4000	0
579	20241029	113300	13976590	4000	4000	4000	4000	0
580	20241029	113200	13976590	4000	4000	4000	4000	0
581	20241029	113100	13976590	4000	4000	4000	4000	150
582	20241029	113000	13376590	4000	4000	4000	4000	0
583	20241029	112900	13376590	4000	4000	4000	4000	0
584	20241029	112800	13376590	4000	4000	4000	4000	0
585	20241029	112700	13376590	4000	4000	4000	4000	250
586	20241029	112600	12376590	4000	4000	4000	4000	0
587	20241029	112500	12376590	4000	4000	4000	4000	0
588	20241029	112400	12376590	4000	4000	4000	4000	0
589	20241029	112300	12376590	4000	4000	4000	4000	0
590	20241029	112200	12376590	4000	4000	4000	4000	0
591	20241029	112100	12376590	4000	4000	4000	4000	0
592	20241029	112000	12376590	4000	4000	4000	4000	3
593	20241029	111900	12364590	4000	4000	4000	4000	0
594	20241029	111800	12364590	4000	4000	4000	4000	0
595	20241029	111700	12364590	4000	4000	4000	4000	0
596	20241029	111600	12364590	4000	4000	4000	4000	0
597	20241029	111500	12364590	4000	4000	4000	4000	0
598	20241029	111400	12364590	4000	4000	4000	4000	14
599	20241029	111300	12308590	4000	4000	4000	4000	0
600	20241029	111200	12308590	4000	4000	4000	4000	0
601	20241029	111100	12308590	4000	4000	4000	4000	1
602	20241029	111000	12304590	4035	4035	4035	4035	0
603	20241029	110900	12304590	4035	4025	4035	4025	25
604	20241029	110800	12203935	4000	4000	4000	4000	0
605	20241029	110700	12203935	4000	4000	4000	4000	0
606	20241029	110600	12203935	4000	4000	4000	4000	12
607	20241029	110500	12155935	4035	4035	4035	4035	0
608	20241029	110400	12155935	4035	4035	4035	4035	0
609	20241029	110300	12155935	4035	4035	4035	4035	0
610	20241029	110200	12155935	4035	4035	4035	4035	0
611	20241029	110100	12155935	4035	4035	4035	4035	0
612	20241029	110000	12155935	4035	4035	4035	4035	0
613	20241029	105900	12155935	4035	4035	4035	4035	0
614	20241029	105800	12155935	4035	4035	4035	4035	0
615	20241029	105700	12155935	4035	4035	4035	4035	0
616	20241029	105600	12155935	4035	4035	4035	4035	0
617	20241029	105500	12155935	4035	4035	4035	4035	0
618	20241029	105400	12155935	4035	4035	4035	4035	0
619	20241029	105300	12155935	4035	4035	4035	4035	0
620	20241029	105200	12155935	4035	4035	4035	4035	0
621	20241029	105100	12155935	4035	4035	4035	4035	0
622	20241029	105000	12155935	4035	4035	4035	4035	0
623	20241029	104900	12155935	4035	4015	4035	4015	50
624	20241029	104800	11955125	4000	4000	4000	4000	0
625	20241029	104700	11955125	4000	4000	4000	4000	17
626	20241029	104600	11887125	4015	4015	4015	4015	0
627	20241029	104500	11887125	4015	4015	4015	4015	0
628	20241029	104400	11887125	4015	4015	4015	4015	0
629	20241029	104300	11887125	4015	4015	4015	4015	0
630	20241029	104200	11887125	4015	4015	4015	4015	0
631	20241029	104100	11887125	4015	4015	4015	4015	0
632	20241029	104000	11887125	4015	4015	4015	4015	0
633	20241029	103900	11887125	4015	4015	4015	4015	19
634	20241029	103800	11810840	4000	4000	4000	4000	0
635	20241029	103700	11810840	4000	4000	4000	4000	0
636	20241029	103600	11810840	4000	4000	4000	4000	5
637	20241029	103500	11790840	4000	4000	4000	4000	0
638	20241029	103400	11790840	4000	4000	4000	4000	0
639	20241029	103300	11790840	4000	4000	4000	4000	0
640	20241029	103200	11790840	4000	4000	4000	4000	0
641	20241029	103100	11790840	4000	4000	4000	4000	0
642	20241029	103000	11790840	4000	4000	4000	4000	300
643	20241029	102900	10590840	4000	4000	4000	4000	208
644	20241029	102800	9758840	4005	4005	4005	4005	2
645	20241029	102700	9750830	4015	4015	4015	4015	4
646	20241029	102600	9734770	4015	4015	4015	4015	0
647	20241029	102500	9734770	4015	4015	4015	4015	0
648	20241029	102400	9734770	4015	4015	4015	4015	0
649	20241029	102300	9734770	4015	4015	4015	4015	73
650	20241029	102200	9441675	4015	4015	4015	4015	0
651	20241029	102100	9441675	4015	4015	4015	4015	2
652	20241029	102000	9433645	4000	4000	4000	4000	0
653	20241029	101900	9433645	4000	4005	4005	4000	73
654	20241029	101800	9141395	4015	4015	4015	4015	0
655	20241029	101700	9141395	4015	4015	4015	4015	0
656	20241029	101600	9141395	4015	4015	4015	4015	0
657	20241029	101500	9141395	4015	4015	4015	4015	0
658	20241029	101400	9141395	4015	4015	4015	4015	0
659	20241029	101300	9141395	4015	4015	4015	4015	0
660	20241029	101200	9141395	4015	4015	4015	4015	0
661	20241029	101100	9141395	4015	4015	4015	4015	0
662	20241029	101000	9141395	4015	4015	4015	4015	0
663	20241029	100900	9141395	4015	4015	4015	4015	0
664	20241029	100800	9141395	4015	4015	4015	4015	0
665	20241029	100700	9141395	4015	4015	4015	4015	1
666	20241029	100600	9137380	4015	4015	4015	4015	0
667	20241029	100500	9137380	4015	4015	4015	4015	1
668	20241029	100400	9133365	4015	4015	4015	4015	2
669	20241029	100300	9125335	4010	4010	4010	4010	0
670	20241029	100200	9125335	4010	4010	4010	4010	0
671	20241029	100100	9125335	4010	4010	4010	4010	0
672	20241029	100000	9125335	4010	4010	4010	4010	0
673	20241029	095900	9125335	4010	4010	4010	4010	0
674	20241029	095800	9125335	4010	4010	4010	4010	179
675	20241029	095700	8407545	4005	4005	4005	4005	2
676	20241029	095600	8399535	3965	3965	3965	3965	0
677	20241029	095500	8399535	3965	3985	3985	3965	400
678	20241029	095400	6810315	3985	3985	3985	3985	0
679	20241029	095300	6810315	3985	4010	4010	3985	300
680	20241029	095200	5613655	4020	4020	4020	4020	0
681	20241029	095100	5613655	4020	4020	4020	4020	0
682	20241029	095000	5613655	4020	4020	4020	4020	0
683	20241029	094900	5613655	4020	4020	4020	4020	1
684	20241029	094800	5609635	4030	4030	4030	4030	1
685	20241029	094700	5605605	4040	4040	4040	4040	0
686	20241029	094600	5605605	4040	4040	4040	4040	0
687	20241029	094500	5605605	4040	4040	4040	4040	13
688	20241029	094400	5553085	4040	4040	4040	4040	0
689	20241029	094300	5553085	4040	4040	4040	4040	0
690	20241029	094200	5553085	4040	4040	4040	4040	2
691	20241029	094100	5545005	4040	4040	4040	4040	1
692	20241029	094000	5540965	4040	4040	4040	4040	0
693	20241029	093900	5540965	4040	4040	4040	4040	0
694	20241029	093800	5540965	4040	4040	4040	4040	0
695	20241029	093700	5540965	4040	4040	4040	4040	2
696	20241029	093600	5532885	4040	4040	4040	4040	3
697	20241029	093500	5520765	4040	4040	4040	4040	0
698	20241029	093400	5520765	4040	4040	4040	4040	0
699	20241029	093300	5520765	4040	4040	4040	4040	0
700	20241029	093200	5520765	4040	4040	4040	4040	0
701	20241029	093100	5520765	4040	4040	4040	4040	0
702	20241029	093000	5520765	4040	4040	4040	4040	520
703	20241029	092900	3419965	4045	4045	4045	4045	0
704	20241029	092800	3419965	4045	4045	4045	4045	0
705	20241029	092700	3419965	4045	4045	4045	4045	0
706	20241029	092600	3419965	4045	4045	4045	4045	0
707	20241029	092500	3419965	4045	4045	4045	4045	1
708	20241029	092400	3415920	4080	4080	4080	4080	0
709	20241029	092300	3415920	4080	4080	4080	4080	0
710	20241029	092200	3415920	4080	4040	4080	4040	100
711	20241029	092100	3008790	3995	4035	4035	3995	23
712	20241029	092000	2916485	4050	4050	4050	4050	4
713	20241029	091900	2900285	4050	4050	4050	4050	0
714	20241029	091800	2900285	4050	4050	4050	4050	0
715	20241029	091700	2900285	4050	4050	4050	4050	0
716	20241029	091600	2900285	4050	4050	4050	4050	0
717	20241029	091500	2900285	4050	4050	4050	4050	0
718	20241029	091400	2900285	4050	4050	4050	4050	0
719	20241029	091300	2900285	4050	4060	4060	4050	47
720	20241029	091200	2709725	4075	4075	4075	4075	5
721	20241029	091100	2689350	4070	4070	4070	4070	115
722	20241029	091000	2221300	4075	4080	4080	4075	151
723	20241029	090900	1605300	4080	4080	4080	4080	0
724	20241029	090800	1605300	4080	4080	4080	4080	0
725	20241029	090700	1605300	4080	4080	4080	4080	4
726	20241029	090600	1588980	4225	4225	4225	4225	0
727	20241029	090500	1588980	4225	4225	4225	4225	0
728	20241029	090400	1588980	4225	4225	4225	4225	0
729	20241029	090300	1588980	4225	4200	4225	4185	250
730	20241029	090200	536580	4070	4200	4200	4070	25
731	20241029	090100	431710	4210	4215	4215	4060	27
732	20241029	090000	318375	4245	4245	4245	4245	75