KissMeData/310200/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	211200	196338200	2705	2705	2705	2705	518
3	20241028	211100	196338200	2705	2705	2705	2705	0
4	20241028	211000	196338200	2705	2705	2705	2705	0
5	20241028	210900	196338200	2705	2705	2705	2705	0
6	20241028	210800	196338200	2705	2705	2705	2705	0
7	20241028	210700	196338200	2705	2705	2705	2705	0
8	20241028	210600	196338200	2705	2705	2705	2705	0
9	20241028	210500	196338200	2705	2705	2705	2705	0
10	20241028	210400	196338200	2705	2705	2705	2705	0
11	20241028	210300	196338200	2705	2705	2705	2705	0
12	20241028	210200	196338200	2705	2705	2705	2705	0
13	20241028	210100	196338200	2705	2705	2705	2705	0
14	20241028	210000	196338200	2705	2705	2705	2705	0
15	20241028	205900	196338200	2705	2705	2705	2705	0
16	20241028	205800	196338200	2705	2705	2705	2705	0
17	20241028	205700	196338200	2705	2705	2705	2705	0
18	20241028	205600	196338200	2705	2705	2705	2705	0
19	20241028	205500	196338200	2705	2705	2705	2705	0
20	20241028	205400	196338200	2705	2705	2705	2705	0
21	20241028	205300	196338200	2705	2705	2705	2705	0
22	20241028	205200	196338200	2705	2705	2705	2705	0
23	20241028	205100	196338200	2705	2705	2705	2705	0
24	20241028	205000	196338200	2705	2705	2705	2705	0
25	20241028	204900	196338200	2705	2705	2705	2705	0
26	20241028	204800	196338200	2705	2705	2705	2705	0
27	20241028	204700	196338200	2705	2705	2705	2705	0
28	20241028	204600	196338200	2705	2705	2705	2705	0
29	20241028	204500	196338200	2705	2705	2705	2705	0
30	20241028	204400	196338200	2705	2705	2705	2705	0
31	20241028	204300	196338200	2705	2705	2705	2705	0
32	20241028	204200	196338200	2705	2705	2705	2705	518
33	20241028	204100	196338200	2705	2705	2705	2705	0
34	20241028	204000	196338200	2705	2705	2705	2705	0
35	20241028	203900	196338200	2705	2705	2705	2705	0
36	20241028	203800	196338200	2705	2705	2705	2705	0
37	20241028	203700	196338200	2705	2705	2705	2705	0
38	20241028	203600	196338200	2705	2705	2705	2705	0
39	20241028	203500	196338200	2705	2705	2705	2705	0
40	20241028	203400	196338200	2705	2705	2705	2705	0
41	20241028	203300	196338200	2705	2705	2705	2705	0
42	20241028	203200	196338200	2705	2705	2705	2705	0
43	20241028	203100	196338200	2705	2705	2705	2705	0
44	20241028	203000	196338200	2705	2705	2705	2705	0
45	20241028	202900	196338200	2705	2705	2705	2705	0
46	20241028	202800	196338200	2705	2705	2705	2705	0
47	20241028	202700	196338200	2705	2705	2705	2705	0
48	20241028	202600	196338200	2705	2705	2705	2705	0
49	20241028	202500	196338200	2705	2705	2705	2705	0
50	20241028	202400	196338200	2705	2705	2705	2705	0
51	20241028	202300	196338200	2705	2705	2705	2705	0
52	20241028	202200	196338200	2705	2705	2705	2705	0
53	20241028	202100	196338200	2705	2705	2705	2705	0
54	20241028	202000	196338200	2705	2705	2705	2705	0
55	20241028	201900	196338200	2705	2705	2705	2705	0
56	20241028	201800	196338200	2705	2705	2705	2705	0
57	20241028	201700	196338200	2705	2705	2705	2705	0
58	20241028	201600	196338200	2705	2705	2705	2705	0
59	20241028	201500	196338200	2705	2705	2705	2705	0
60	20241028	201400	196338200	2705	2705	2705	2705	0
61	20241028	201300	196338200	2705	2705	2705	2705	0
62	20241028	201200	196338200	2705	2705	2705	2705	518
63	20241028	201100	196338200	2705	2705	2705	2705	0
64	20241028	201000	196338200	2705	2705	2705	2705	0
65	20241028	200900	196338200	2705	2705	2705	2705	0
66	20241028	200800	196338200	2705	2705	2705	2705	0
67	20241028	200700	196338200	2705	2705	2705	2705	0
68	20241028	200600	196338200	2705	2705	2705	2705	0
69	20241028	200500	196338200	2705	2705	2705	2705	0
70	20241028	200400	196338200	2705	2705	2705	2705	0
71	20241028	200300	196338200	2705	2705	2705	2705	0
72	20241028	200200	196338200	2705	2705	2705	2705	0
73	20241028	200100	196338200	2705	2705	2705	2705	0
74	20241028	200000	196338200	2705	2705	2705	2705	0
75	20241028	195900	196338200	2705	2705	2705	2705	0
76	20241028	195800	196338200	2705	2705	2705	2705	0
77	20241028	195700	196338200	2705	2705	2705	2705	0
78	20241028	195600	196338200	2705	2705	2705	2705	0
79	20241028	195500	196338200	2705	2705	2705	2705	0
80	20241028	195400	196338200	2705	2705	2705	2705	0
81	20241028	195300	196338200	2705	2705	2705	2705	0
82	20241028	195200	196338200	2705	2705	2705	2705	0
83	20241028	195100	196338200	2705	2705	2705	2705	0
84	20241028	195000	196338200	2705	2705	2705	2705	0
85	20241028	194900	196338200	2705	2705	2705	2705	0
86	20241028	194800	196338200	2705	2705	2705	2705	0
87	20241028	194700	196338200	2705	2705	2705	2705	0
88	20241028	194600	196338200	2705	2705	2705	2705	0
89	20241028	194500	196338200	2705	2705	2705	2705	0
90	20241028	194400	196338200	2705	2705	2705	2705	0
91	20241028	194300	196338200	2705	2705	2705	2705	0
92	20241028	194200	196338200	2705	2705	2705	2705	518
93	20241028	194100	196338200	2705	2705	2705	2705	0
94	20241028	194000	196338200	2705	2705	2705	2705	0
95	20241028	193900	196338200	2705	2705	2705	2705	0
96	20241028	193800	196338200	2705	2705	2705	2705	0
97	20241028	193700	196338200	2705	2705	2705	2705	0
98	20241028	193600	196338200	2705	2705	2705	2705	0
99	20241028	193500	196338200	2705	2705	2705	2705	0
100	20241028	193400	196338200	2705	2705	2705	2705	0
101	20241028	193300	196338200	2705	2705	2705	2705	0
102	20241028	193200	196338200	2705	2705	2705	2705	0
103	20241028	193100	196338200	2705	2705	2705	2705	0
104	20241028	193000	196338200	2705	2705	2705	2705	0
105	20241028	192900	196338200	2705	2705	2705	2705	0
106	20241028	192800	196338200	2705	2705	2705	2705	0
107	20241028	192700	196338200	2705	2705	2705	2705	0
108	20241028	192600	196338200	2705	2705	2705	2705	0
109	20241028	192500	196338200	2705	2705	2705	2705	0
110	20241028	192400	196338200	2705	2705	2705	2705	0
111	20241028	192300	196338200	2705	2705	2705	2705	0
112	20241028	192200	196338200	2705	2705	2705	2705	0
113	20241028	192100	196338200	2705	2705	2705	2705	0
114	20241028	192000	196338200	2705	2705	2705	2705	0
115	20241028	191900	196338200	2705	2705	2705	2705	0
116	20241028	191800	196338200	2705	2705	2705	2705	0
117	20241028	191700	196338200	2705	2705	2705	2705	0
118	20241028	191600	196338200	2705	2705	2705	2705	0
119	20241028	191500	196338200	2705	2705	2705	2705	0
120	20241028	191400	196338200	2705	2705	2705	2705	0
121	20241028	191300	196338200	2705	2705	2705	2705	0
122	20241028	191200	196338200	2705	2705	2705	2705	518
123	20241028	191100	196338200	2705	2705	2705	2705	0
124	20241028	191000	196338200	2705	2705	2705	2705	0
125	20241028	190900	196338200	2705	2705	2705	2705	0
126	20241028	190800	196338200	2705	2705	2705	2705	0
127	20241028	190700	196338200	2705	2705	2705	2705	0
128	20241028	190600	196338200	2705	2705	2705	2705	0
129	20241028	190500	196338200	2705	2705	2705	2705	0
130	20241028	190400	196338200	2705	2705	2705	2705	0
131	20241028	190300	196338200	2705	2705	2705	2705	0
132	20241028	190200	196338200	2705	2705	2705	2705	0
133	20241028	190100	196338200	2705	2705	2705	2705	0
134	20241028	190000	196338200	2705	2705	2705	2705	0
135	20241028	185900	196338200	2705	2705	2705	2705	0
136	20241028	185800	196338200	2705	2705	2705	2705	0
137	20241028	185700	196338200	2705	2705	2705	2705	0
138	20241028	185600	196338200	2705	2705	2705	2705	0
139	20241028	185500	196338200	2705	2705	2705	2705	0
140	20241028	185400	196338200	2705	2705	2705	2705	0
141	20241028	185300	196338200	2705	2705	2705	2705	0
142	20241028	185200	196338200	2705	2705	2705	2705	0
143	20241028	185100	196338200	2705	2705	2705	2705	0
144	20241028	185000	196338200	2705	2705	2705	2705	0
145	20241028	184900	196338200	2705	2705	2705	2705	0
146	20241028	184800	196338200	2705	2705	2705	2705	0
147	20241028	184700	196338200	2705	2705	2705	2705	0
148	20241028	184600	196338200	2705	2705	2705	2705	0
149	20241028	184500	196338200	2705	2705	2705	2705	0
150	20241028	184400	196338200	2705	2705	2705	2705	0
151	20241028	184300	196338200	2705	2705	2705	2705	0
152	20241028	184200	196338200	2705	2705	2705	2705	518
153	20241028	184100	196338200	2705	2705	2705	2705	0
154	20241028	184000	196338200	2705	2705	2705	2705	0
155	20241028	183900	196338200	2705	2705	2705	2705	0
156	20241028	183800	196338200	2705	2705	2705	2705	0
157	20241028	183700	196338200	2705	2705	2705	2705	0
158	20241028	183600	196338200	2705	2705	2705	2705	0
159	20241028	183500	196338200	2705	2705	2705	2705	0
160	20241028	183400	196338200	2705	2705	2705	2705	0
161	20241028	183300	196338200	2705	2705	2705	2705	0
162	20241028	183200	196338200	2705	2705	2705	2705	0
163	20241028	183100	196338200	2705	2705	2705	2705	0
164	20241028	183000	196338200	2705	2705	2705	2705	0
165	20241028	182900	196338200	2705	2705	2705	2705	0
166	20241028	182800	196338200	2705	2705	2705	2705	0
167	20241028	182700	196338200	2705	2705	2705	2705	0
168	20241028	182600	196338200	2705	2705	2705	2705	0
169	20241028	182500	196338200	2705	2705	2705	2705	0
170	20241028	182400	196338200	2705	2705	2705	2705	0
171	20241028	182300	196338200	2705	2705	2705	2705	0
172	20241028	182200	196338200	2705	2705	2705	2705	0
173	20241028	182100	196338200	2705	2705	2705	2705	0
174	20241028	182000	196338200	2705	2705	2705	2705	0
175	20241028	181900	196338200	2705	2705	2705	2705	0
176	20241028	181800	196338200	2705	2705	2705	2705	0
177	20241028	181700	196338200	2705	2705	2705	2705	0
178	20241028	181600	196338200	2705	2705	2705	2705	0
179	20241028	181500	196338200	2705	2705	2705	2705	0
180	20241028	181400	196338200	2705	2705	2705	2705	0
181	20241028	181300	196338200	2705	2705	2705	2705	0
182	20241028	181200	196338200	2705	2705	2705	2705	518
183	20241028	181100	196338200	2705	2705	2705	2705	0
184	20241028	181000	196338200	2705	2705	2705	2705	0
185	20241028	180900	196338200	2705	2705	2705	2705	0
186	20241028	180800	196338200	2705	2705	2705	2705	0
187	20241028	180700	196338200	2705	2705	2705	2705	0
188	20241028	180600	196338200	2705	2705	2705	2705	0
189	20241028	180500	196338200	2705	2705	2705	2705	0
190	20241028	180400	196338200	2705	2705	2705	2705	0
191	20241028	180300	196338200	2705	2705	2705	2705	0
192	20241028	180200	196338200	2705	2705	2705	2705	0
193	20241028	180100	196338200	2705	2705	2705	2705	0
194	20241028	180000	196338200	2705	2705	2705	2705	0
195	20241028	175900	196338200	2705	2705	2705	2705	0
196	20241028	175800	196338200	2705	2705	2705	2705	0
197	20241028	175700	196338200	2705	2705	2705	2705	0
198	20241028	175600	196338200	2705	2705	2705	2705	0
199	20241028	175500	196338200	2705	2705	2705	2705	0
200	20241028	175400	196338200	2705	2705	2705	2705	0
201	20241028	175300	196338200	2705	2705	2705	2705	0
202	20241028	175200	196338200	2705	2705	2705	2705	0
203	20241028	175100	196338200	2705	2705	2705	2705	0
204	20241028	175000	196338200	2705	2705	2705	2705	0
205	20241028	174900	196338200	2705	2705	2705	2705	0
206	20241028	174800	196338200	2705	2705	2705	2705	0
207	20241028	174700	196338200	2705	2705	2705	2705	0
208	20241028	174600	196338200	2705	2705	2705	2705	0
209	20241028	174500	196338200	2705	2705	2705	2705	0
210	20241028	174400	196338200	2705	2705	2705	2705	0
211	20241028	174300	196338200	2705	2705	2705	2705	0
212	20241028	174200	196338200	2705	2705	2705	2705	518
213	20241028	174100	196338200	2705	2705	2705	2705	0
214	20241028	174000	196338200	2705	2705	2705	2705	0
215	20241028	173900	196338200	2705	2705	2705	2705	0
216	20241028	173800	196338200	2705	2705	2705	2705	0
217	20241028	173700	196338200	2705	2705	2705	2705	0
218	20241028	173600	196338200	2705	2705	2705	2705	0
219	20241028	173500	196338200	2705	2705	2705	2705	0
220	20241028	173400	196338200	2705	2705	2705	2705	0
221	20241028	173300	196338200	2705	2705	2705	2705	0
222	20241028	173200	196338200	2705	2705	2705	2705	0
223	20241028	173100	196338200	2705	2705	2705	2705	0
224	20241028	173000	196338200	2705	2705	2705	2705	0
225	20241028	172900	196338200	2705	2705	2705	2705	0
226	20241028	172800	196338200	2705	2705	2705	2705	0
227	20241028	172700	196338200	2705	2705	2705	2705	0
228	20241028	172600	196338200	2705	2705	2705	2705	0
229	20241028	172500	196338200	2705	2705	2705	2705	0
230	20241028	172400	196338200	2705	2705	2705	2705	0
231	20241028	172300	196338200	2705	2705	2705	2705	0
232	20241028	172200	196338200	2705	2705	2705	2705	0
233	20241028	172100	196338200	2705	2705	2705	2705	0
234	20241028	172000	196338200	2705	2705	2705	2705	0
235	20241028	171900	196338200	2705	2705	2705	2705	0
236	20241028	171800	196338200	2705	2705	2705	2705	0
237	20241028	171700	196338200	2705	2705	2705	2705	0
238	20241028	171600	196338200	2705	2705	2705	2705	0
239	20241028	171500	196338200	2705	2705	2705	2705	0
240	20241028	171400	196338200	2705	2705	2705	2705	0
241	20241028	171300	196338200	2705	2705	2705	2705	0
242	20241028	171200	196338200	2705	2705	2705	2705	518
243	20241028	171100	196338200	2705	2705	2705	2705	0
244	20241028	171000	196338200	2705	2705	2705	2705	0
245	20241028	170900	196338200	2705	2705	2705	2705	0
246	20241028	170800	196338200	2705	2705	2705	2705	0
247	20241028	170700	196338200	2705	2705	2705	2705	0
248	20241028	170600	196338200	2705	2705	2705	2705	0
249	20241028	170500	196338200	2705	2705	2705	2705	0
250	20241028	170400	196338200	2705	2705	2705	2705	0
251	20241028	170300	196338200	2705	2705	2705	2705	0
252	20241028	170200	196338200	2705	2705	2705	2705	0
253	20241028	170100	196338200	2705	2705	2705	2705	0
254	20241028	170000	196338200	2705	2705	2705	2705	0
255	20241028	165900	196338200	2705	2705	2705	2705	0
256	20241028	165800	196338200	2705	2705	2705	2705	0
257	20241028	165700	196338200	2705	2705	2705	2705	0
258	20241028	165600	196338200	2705	2705	2705	2705	0
259	20241028	165500	196338200	2705	2705	2705	2705	0
260	20241028	165400	196338200	2705	2705	2705	2705	0
261	20241028	165300	196338200	2705	2705	2705	2705	0
262	20241028	165200	196338200	2705	2705	2705	2705	0
263	20241028	165100	196338200	2705	2705	2705	2705	0
264	20241028	165000	196338200	2705	2705	2705	2705	0
265	20241028	164900	196338200	2705	2705	2705	2705	0
266	20241028	164800	196338200	2705	2705	2705	2705	0
267	20241028	164700	196338200	2705	2705	2705	2705	0
268	20241028	164600	196338200	2705	2705	2705	2705	0
269	20241028	164500	196338200	2705	2705	2705	2705	0
270	20241028	164400	196338200	2705	2705	2705	2705	0
271	20241028	164300	196338200	2705	2705	2705	2705	0
272	20241028	164200	196338200	2705	2705	2705	2705	518
273	20241028	164100	196338200	2705	2705	2705	2705	0
274	20241028	164000	196338200	2705	2705	2705	2705	0
275	20241028	163900	196338200	2705	2705	2705	2705	0
276	20241028	163800	196338200	2705	2705	2705	2705	0
277	20241028	163700	196338200	2705	2705	2705	2705	0
278	20241028	163600	196338200	2705	2705	2705	2705	0
279	20241028	163500	196338200	2705	2705	2705	2705	0
280	20241028	163400	196338200	2705	2705	2705	2705	0
281	20241028	163300	196338200	2705	2705	2705	2705	0
282	20241028	163200	196338200	2705	2705	2705	2705	0
283	20241028	163100	196338200	2705	2705	2705	2705	0
284	20241028	163000	196338200	2705	2705	2705	2705	0
285	20241028	162900	196338200	2705	2705	2705	2705	0
286	20241028	162800	196338200	2705	2705	2705	2705	0
287	20241028	162700	196338200	2705	2705	2705	2705	0
288	20241028	162600	196338200	2705	2705	2705	2705	0
289	20241028	162500	196338200	2705	2705	2705	2705	0
290	20241028	162400	196338200	2705	2705	2705	2705	0
291	20241028	162300	196338200	2705	2705	2705	2705	0
292	20241028	162200	196338200	2705	2705	2705	2705	0
293	20241028	162100	196338200	2705	2705	2705	2705	0
294	20241028	162000	196338200	2705	2705	2705	2705	0
295	20241028	161900	196338200	2705	2705	2705	2705	0
296	20241028	161800	196338200	2705	2705	2705	2705	0
297	20241028	161700	196338200	2705	2705	2705	2705	0
298	20241028	161600	196338200	2705	2705	2705	2705	0
299	20241028	161500	196338200	2705	2705	2705	2705	0
300	20241028	161400	196338200	2705	2705	2705	2705	0
301	20241028	161300	196338200	2705	2705	2705	2705	0
302	20241028	161200	196338200	2705	2705	2705	2705	518
303	20241028	161100	196338200	2705	2705	2705	2705	0
304	20241028	161000	196338200	2705	2705	2705	2705	0
305	20241028	160900	196338200	2705	2705	2705	2705	0
306	20241028	160800	196338200	2705	2705	2705	2705	0
307	20241028	160700	196338200	2705	2705	2705	2705	0
308	20241028	160600	196338200	2705	2705	2705	2705	0
309	20241028	160500	196338200	2705	2705	2705	2705	0
310	20241028	160400	196338200	2705	2705	2705	2705	0
311	20241028	160300	196338200	2705	2705	2705	2705	0
312	20241028	160200	196338200	2705	2705	2705	2705	0
313	20241028	160100	196338200	2705	2705	2705	2705	0
314	20241028	160000	196338200	2705	2705	2705	2705	0
315	20241028	155900	196338200	2705	2705	2705	2705	0
316	20241028	155800	196338200	2705	2705	2705	2705	0
317	20241028	155700	196338200	2705	2705	2705	2705	0
318	20241028	155600	196338200	2705	2705	2705	2705	0
319	20241028	155500	196338200	2705	2705	2705	2705	0
320	20241028	155400	196338200	2705	2705	2705	2705	0
321	20241028	155300	196338200	2705	2705	2705	2705	0
322	20241028	155200	196338200	2705	2705	2705	2705	0
323	20241028	155100	196338200	2705	2705	2705	2705	0
324	20241028	155000	196338200	2705	2705	2705	2705	0
325	20241028	154900	196338200	2705	2705	2705	2705	0
326	20241028	154800	196338200	2705	2705	2705	2705	0
327	20241028	154700	196338200	2705	2705	2705	2705	0
328	20241028	154600	196338200	2705	2705	2705	2705	0
329	20241028	154500	196338200	2705	2705	2705	2705	0
330	20241028	154400	196338200	2705	2705	2705	2705	0
331	20241028	154300	196338200	2705	2705	2705	2705	0
332	20241028	154200	196338200	2705	2705	2705	2705	518
333	20241028	154100	196338200	2705	2705	2705	2705	0
334	20241028	154000	196338200	2705	2705	2705	2705	0
335	20241028	153900	196338200	2705	2705	2705	2705	0
336	20241028	153800	196338200	2705	2705	2705	2705	0
337	20241028	153700	196338200	2705	2705	2705	2705	0
338	20241028	153600	196338200	2705	2705	2705	2705	0
339	20241028	153500	196338200	2705	2705	2705	2705	0
340	20241028	153400	196338200	2705	2705	2705	2705	0
341	20241028	153300	196338200	2705	2705	2705	2705	0
342	20241028	153200	196338200	2705	2705	2705	2705	0
343	20241028	153100	196338200	2705	2705	2705	2705	0
344	20241028	153000	196338200	2705	2705	2705	2705	518
345	20241028	152900	194937010	2715	2715	2715	2715	0
346	20241028	152800	194937010	2715	2715	2715	2715	0
347	20241028	152700	194937010	2715	2715	2715	2715	0
348	20241028	152600	194937010	2715	2715	2715	2715	0
349	20241028	152500	194937010	2715	2715	2715	2715	0
350	20241028	152400	194937010	2715	2715	2715	2715	0
351	20241028	152300	194937010	2715	2715	2715	2715	0
352	20241028	152200	194937010	2715	2715	2715	2715	0
353	20241028	152100	194937010	2715	2715	2715	2715	0
354	20241028	152000	194937010	2715	2715	2715	2715	0
355	20241028	151900	194937010	2715	2715	2715	2715	0
356	20241028	151800	194937010	2715	2705	2715	2705	12
357	20241028	151700	194904540	2705	2705	2705	2705	3146
358	20241028	151600	186394610	2705	2705	2705	2705	0
359	20241028	151500	186394610	2705	2705	2705	2705	8
360	20241028	151400	186372970	2715	2715	2715	2715	0
361	20241028	151300	186372970	2715	2715	2715	2715	203
362	20241028	151200	185821825	2715	2715	2715	2715	0
363	20241028	151100	185821825	2715	2715	2715	2715	0
364	20241028	151000	185821825	2715	2715	2715	2715	0
365	20241028	150900	185821825	2715	2715	2715	2715	0
366	20241028	150800	185821825	2715	2715	2715	2715	0
367	20241028	150700	185821825	2715	2715	2715	2715	1
368	20241028	150600	185819110	2715	2715	2715	2715	0
369	20241028	150500	185819110	2715	2715	2715	2715	0
370	20241028	150400	185819110	2715	2715	2715	2715	0
371	20241028	150300	185819110	2715	2715	2715	2715	200
372	20241028	150200	185276110	2715	2715	2715	2715	0
373	20241028	150100	185276110	2715	2715	2715	2715	0
374	20241028	150000	185276110	2715	2715	2715	2715	0
375	20241028	145900	185276110	2715	2715	2715	2715	0
376	20241028	145800	185276110	2715	2715	2715	2715	0
377	20241028	145700	185276110	2715	2715	2715	2715	0
378	20241028	145600	185276110	2715	2715	2715	2715	0
379	20241028	145500	185276110	2715	2715	2715	2715	0
380	20241028	145400	185276110	2715	2715	2715	2715	79
381	20241028	145300	185061625	2720	2715	2720	2715	88
382	20241028	145200	184822630	2715	2710	2715	2710	1245
383	20241028	145100	181442495	2710	2705	2710	2695	1919
384	20241028	145000	176250405	2700	2700	2700	2700	0
385	20241028	144900	176250405	2700	2700	2700	2700	1
386	20241028	144800	176247705	2700	2700	2700	2700	3
387	20241028	144700	176239605	2700	2700	2700	2700	0
388	20241028	144600	176239605	2700	2700	2700	2700	0
389	20241028	144500	176239605	2700	2700	2700	2700	0
390	20241028	144400	176239605	2700	2700	2700	2700	326
391	20241028	144300	175359405	2700	2700	2700	2700	2
392	20241028	144200	175354005	2700	2700	2700	2700	11
393	20241028	144100	175324305	2700	2700	2700	2700	84
394	20241028	144000	175097505	2700	2700	2700	2700	16
395	20241028	143900	175054305	2700	2700	2700	2700	10
396	20241028	143800	175027305	2700	2700	2700	2700	0
397	20241028	143700	175027305	2700	2705	2705	2700	1183
398	20241028	143600	171827680	2705	2705	2705	2705	9
399	20241028	143500	171803335	2700	2700	2705	2700	692
400	20241028	143400	169934590	2705	2690	2705	2690	490
401	20241028	143300	168611405	2700	2700	2700	2700	20
402	20241028	143200	168557405	2700	2690	2700	2680	559
403	20241028	143100	167058095	2700	2690	2700	2690	2
404	20241028	143000	167052705	2700	2690	2700	2690	49
405	20241028	142900	166920855	2700	2690	2700	2690	278
406	20241028	142800	166172755	2700	2700	2700	2700	111
407	20241028	142700	165873055	2700	2700	2700	2700	0
408	20241028	142600	165873055	2700	2690	2700	2690	104
409	20241028	142500	165593255	2690	2690	2690	2690	0
410	20241028	142400	165593255	2690	2690	2690	2690	100
411	20241028	142300	165324255	2700	2700	2700	2700	20
412	20241028	142200	165270255	2700	2700	2700	2700	7
413	20241028	142100	165251355	2700	2700	2700	2700	12
414	20241028	142000	165218955	2700	2700	2700	2700	0
415	20241028	141900	165218955	2700	2700	2700	2700	2
416	20241028	141800	165213555	2700	2700	2700	2700	0
417	20241028	141700	165213555	2700	2700	2700	2700	0
418	20241028	141600	165213555	2700	2700	2700	2700	0
419	20241028	141500	165213555	2700	2700	2700	2700	0
420	20241028	141400	165213555	2700	2700	2700	2700	0
421	20241028	141300	165213555	2700	2700	2700	2700	185
422	20241028	141200	164714055	2700	2700	2705	2700	300
423	20241028	141100	163903305	2680	2680	2680	2680	0
424	20241028	141000	163903305	2680	2680	2680	2680	0
425	20241028	140900	163903305	2680	2680	2680	2680	0
426	20241028	140800	163903305	2680	2680	2680	2680	0
427	20241028	140700	163903305	2680	2680	2680	2680	0
428	20241028	140600	163903305	2680	2700	2700	2680	3696
429	20241028	140500	153997945	2700	2700	2700	2700	0
430	20241028	140400	153997945	2700	2700	2700	2700	0
431	20241028	140300	153997945	2700	2700	2700	2700	0
432	20241028	140200	153997945	2700	2700	2700	2700	0
433	20241028	140100	153997945	2700	2700	2700	2700	400
434	20241028	140000	152917945	2685	2685	2685	2685	5000
435	20241028	135900	139492945	2700	2700	2700	2700	34
436	20241028	135800	139401145	2700	2700	2700	2700	0
437	20241028	135700	139401145	2700	2700	2700	2700	0
438	20241028	135600	139401145	2700	2700	2700	2700	50
439	20241028	135500	139266145	2700	2700	2700	2700	16
440	20241028	135400	139222945	2700	2700	2700	2700	299
441	20241028	135300	138415645	2705	2705	2705	2705	73
442	20241028	135200	138218180	2705	2705	2705	2705	0
443	20241028	135100	138218180	2705	2705	2705	2705	0
444	20241028	135000	138218180	2705	2700	2705	2700	414
445	20241028	134900	137100100	2700	2695	2700	2695	401
446	20241028	134800	136018045	2695	2695	2695	2695	0
447	20241028	134700	136018045	2695	2695	2695	2695	371
448	20241028	134600	135018200	2700	2700	2700	2700	0
449	20241028	134500	135018200	2700	2700	2700	2700	1
450	20241028	134400	135015500	2695	2695	2695	2695	29
451	20241028	134300	134937345	2695	2695	2695	2695	108
452	20241028	134200	134646285	2685	2690	2690	2685	972
453	20241028	134100	132036110	2695	2695	2695	2695	0
454	20241028	134000	132036110	2695	2695	2695	2695	0
455	20241028	133900	132036110	2695	2695	2695	2695	0
456	20241028	133800	132036110	2695	2695	2695	2695	0
457	20241028	133700	132036110	2695	2695	2695	2695	6
458	20241028	133600	132019940	2695	2695	2695	2695	0
459	20241028	133500	132019940	2695	2695	2695	2695	0
460	20241028	133400	132019940	2695	2695	2695	2695	0
461	20241028	133300	132019940	2695	2695	2695	2695	3
462	20241028	133200	132011855	2695	2695	2695	2695	0
463	20241028	133100	132011855	2695	2695	2695	2695	0
464	20241028	133000	132011855	2695	2695	2695	2695	0
465	20241028	132900	132011855	2695	2695	2695	2695	0
466	20241028	132800	132011855	2695	2695	2695	2695	0
467	20241028	132700	132011855	2695	2695	2695	2695	0
468	20241028	132600	132011855	2695	2695	2695	2695	0
469	20241028	132500	132011855	2695	2695	2695	2695	250
470	20241028	132400	131338105	2685	2685	2685	2685	0
471	20241028	132300	131338105	2685	2685	2685	2685	0
472	20241028	132200	131338105	2685	2685	2685	2685	0
473	20241028	132100	131338105	2685	2685	2685	2685	29
474	20241028	132000	131260240	2695	2695	2695	2695	1
475	20241028	131900	131257545	2690	2690	2690	2690	0
476	20241028	131800	131257545	2690	2690	2690	2690	100
477	20241028	131700	130988545	2690	2690	2690	2690	20
478	20241028	131600	130934745	2690	2690	2690	2690	0
479	20241028	131500	130934745	2690	2690	2690	2690	367
480	20241028	131400	129947515	2690	2690	2690	2690	33
481	20241028	131300	129858745	2690	2690	2690	2690	100
482	20241028	131200	129589745	2690	2690	2690	2690	0
483	20241028	131100	129589745	2690	2690	2690	2690	0
484	20241028	131000	129589745	2690	2690	2690	2690	0
485	20241028	130900	129589745	2690	2690	2690	2690	50
486	20241028	130800	129455245	2690	2690	2690	2690	0
487	20241028	130700	129455245	2690	2690	2690	2690	0
488	20241028	130600	129455245	2690	2690	2690	2690	0
489	20241028	130500	129455245	2690	2690	2690	2690	0
490	20241028	130400	129455245	2690	2690	2690	2690	0
491	20241028	130300	129455245	2690	2690	2690	2690	600
492	20241028	130200	127841245	2690	2690	2690	2690	0
493	20241028	130100	127841245	2690	2690	2690	2690	50
494	20241028	130000	127706745	2695	2695	2695	2695	0
495	20241028	125900	127706745	2695	2695	2695	2695	0
496	20241028	125800	127706745	2695	2695	2695	2695	9
497	20241028	125700	127682490	2690	2690	2690	2690	0
498	20241028	125600	127682490	2690	2690	2690	2690	0
499	20241028	125500	127682490	2690	2690	2690	2690	53
500	20241028	125400	127539920	2690	2690	2690	2690	972
501	20241028	125300	124925240	2690	2690	2690	2690	0
502	20241028	125200	124925240	2690	2690	2690	2690	565
503	20241028	125100	123405390	2685	2685	2685	2685	64
504	20241028	125000	123233550	2690	2690	2690	2690	0
505	20241028	124900	123233550	2690	2690	2690	2690	0
506	20241028	124800	123233550	2690	2690	2690	2690	0
507	20241028	124700	123233550	2690	2690	2690	2690	8
508	20241028	124600	123212030	2690	2690	2690	2690	0
509	20241028	124500	123212030	2690	2690	2690	2690	7
510	20241028	124400	123193200	2690	2690	2690	2690	130
511	20241028	124300	122843500	2695	2695	2695	2695	0
512	20241028	124200	122843500	2695	2695	2695	2695	0
513	20241028	124100	122843500	2695	2695	2695	2695	0
514	20241028	124000	122843500	2695	2695	2695	2695	1
515	20241028	123900	122840805	2695	2695	2695	2695	0
516	20241028	123800	122840805	2695	2695	2695	2695	0
517	20241028	123700	122840805	2695	2695	2695	2695	0
518	20241028	123600	122840805	2695	2695	2695	2695	0
519	20241028	123500	122840805	2695	2695	2695	2695	0
520	20241028	123400	122840805	2695	2695	2695	2695	35
521	20241028	123300	122746480	2695	2695	2695	2695	0
522	20241028	123200	122746480	2695	2695	2695	2695	0
523	20241028	123100	122746480	2695	2695	2695	2695	0
524	20241028	123000	122746480	2695	2695	2695	2695	0
525	20241028	122900	122746480	2695	2695	2695	2695	0
526	20241028	122800	122746480	2695	2695	2695	2695	500
527	20241028	122700	121398980	2695	2690	2695	2690	1616
528	20241028	122600	117049855	2685	2685	2685	2685	0
529	20241028	122500	117049855	2685	2685	2685	2685	6
530	20241028	122400	117033745	2690	2690	2690	2690	0
531	20241028	122300	117033745	2690	2690	2690	2690	0
532	20241028	122200	117033745	2690	2690	2690	2690	0
533	20241028	122100	117033745	2690	2690	2690	2690	0
534	20241028	122000	117033745	2690	2690	2690	2690	0
535	20241028	121900	117033745	2690	2690	2690	2690	0
536	20241028	121800	117033745	2690	2690	2690	2690	0
537	20241028	121700	117033745	2690	2690	2690	2690	0
538	20241028	121600	117033745	2690	2690	2690	2690	30
539	20241028	121500	116953045	2690	2680	2690	2680	1347
540	20241028	121400	113336635	2680	2680	2680	2680	137
541	20241028	121300	112969475	2680	2680	2680	2680	0
542	20241028	121200	112969475	2680	2680	2680	2680	0
543	20241028	121100	112969475	2680	2680	2680	2680	0
544	20241028	121000	112969475	2680	2680	2680	2680	0
545	20241028	120900	112969475	2680	2680	2680	2680	0
546	20241028	120800	112969475	2680	2680	2680	2680	0
547	20241028	120700	112969475	2680	2680	2680	2680	0
548	20241028	120600	112969475	2680	2680	2680	2680	0
549	20241028	120500	112969475	2680	2680	2680	2680	0
550	20241028	120400	112969475	2680	2680	2680	2680	0
551	20241028	120300	112969475	2680	2680	2680	2680	0
552	20241028	120200	112969475	2680	2680	2680	2680	0
553	20241028	120100	112969475	2680	2680	2680	2680	0
554	20241028	120000	112969475	2680	2670	2680	2670	4948
555	20241028	115900	99727085	2675	2675	2675	2675	74
556	20241028	115800	99529135	2675	2675	2675	2675	0
557	20241028	115700	99529135	2675	2675	2675	2675	0
558	20241028	115600	99529135	2675	2675	2675	2675	0
559	20241028	115500	99529135	2675	2675	2675	2675	0
560	20241028	115400	99529135	2675	2675	2675	2675	29
561	20241028	115300	99451560	2675	2675	2675	2675	1
562	20241028	115200	99448885	2675	2675	2675	2675	170
563	20241028	115100	98994135	2675	2675	2675	2675	0
564	20241028	115000	98994135	2675	2675	2675	2675	0
565	20241028	114900	98994135	2675	2675	2675	2675	0
566	20241028	114800	98994135	2675	2675	2675	2675	0
567	20241028	114700	98994135	2675	2675	2675	2675	0
568	20241028	114600	98994135	2675	2675	2675	2675	0
569	20241028	114500	98994135	2675	2675	2675	2675	0
570	20241028	114400	98994135	2675	2675	2675	2675	0
571	20241028	114300	98994135	2675	2675	2675	2675	0
572	20241028	114200	98994135	2675	2675	2675	2675	0
573	20241028	114100	98994135	2675	2675	2675	2675	297
574	20241028	114000	98199660	2675	2675	2675	2675	70
575	20241028	113900	98012410	2675	2675	2675	2675	418
576	20241028	113800	96894260	2680	2680	2680	2680	0
577	20241028	113700	96894260	2680	2680	2680	2680	100
578	20241028	113600	96626260	2680	2680	2680	2680	0
579	20241028	113500	96626260	2680	2680	2680	2680	0
580	20241028	113400	96626260	2680	2680	2680	2680	57
581	20241028	113300	96473500	2680	2680	2680	2680	0
582	20241028	113200	96473500	2680	2680	2680	2680	0
583	20241028	113100	96473500	2680	2680	2680	2680	109
584	20241028	113000	96181380	2685	2685	2685	2685	0
585	20241028	112900	96181380	2685	2685	2685	2685	0
586	20241028	112800	96181380	2685	2685	2685	2685	1
587	20241028	112700	96178695	2685	2685	2685	2685	37
588	20241028	112600	96079350	2685	2685	2685	2685	0
589	20241028	112500	96079350	2685	2685	2685	2685	0
590	20241028	112400	96079350	2685	2685	2685	2685	11
591	20241028	112300	96049815	2685	2685	2685	2685	0
592	20241028	112200	96049815	2685	2680	2685	2680	1218
593	20241028	112100	92784870	2680	2680	2680	2680	2
594	20241028	112000	92779510	2680	2680	2680	2680	0
595	20241028	111900	92779510	2680	2680	2680	2680	184
596	20241028	111800	92286390	2680	2680	2680	2680	0
597	20241028	111700	92286390	2680	2680	2680	2680	0
598	20241028	111600	92286390	2680	2680	2680	2680	5
599	20241028	111500	92272990	2680	2680	2680	2680	14
600	20241028	111400	92235470	2680	2680	2680	2680	0
601	20241028	111300	92235470	2680	2680	2680	2680	556
602	20241028	111200	90745390	2680	2680	2680	2670	427
603	20241028	111100	89601050	2680	2680	2680	2680	129
604	20241028	111000	89255330	2685	2685	2685	2685	8
605	20241028	110900	89233850	2685	2685	2685	2685	0
606	20241028	110800	89233850	2685	2685	2685	2685	2
607	20241028	110700	89228480	2685	2685	2685	2685	1
608	20241028	110600	89225795	2685	2685	2685	2685	0
609	20241028	110500	89225795	2685	2685	2685	2685	10
610	20241028	110400	89198945	2685	2685	2685	2685	7
611	20241028	110300	89180150	2690	2690	2690	2690	0
612	20241028	110200	89180150	2690	2690	2690	2690	0
613	20241028	110100	89180150	2690	2690	2690	2690	0
614	20241028	110000	89180150	2690	2690	2690	2690	0
615	20241028	105900	89180150	2690	2690	2690	2690	0
616	20241028	105800	89180150	2690	2690	2690	2690	0
617	20241028	105700	89180150	2690	2690	2690	2690	7
618	20241028	105600	89161320	2690	2690	2690	2690	70
619	20241028	105500	88973020	2680	2680	2680	2680	0
620	20241028	105400	88973020	2680	2680	2680	2680	0
621	20241028	105300	88973020	2680	2680	2680	2680	0
622	20241028	105200	88973020	2680	2680	2680	2680	0
623	20241028	105100	88973020	2680	2680	2680	2680	82
624	20241028	105000	88753260	2690	2690	2690	2690	51
625	20241028	104900	88616070	2690	2690	2690	2690	6
626	20241028	104800	88599930	2690	2690	2690	2690	128
627	20241028	104700	88255610	2680	2680	2680	2680	0
628	20241028	104600	88255610	2680	2680	2680	2680	0
629	20241028	104500	88255610	2680	2680	2680	2680	0
630	20241028	104400	88255610	2680	2680	2680	2680	0
631	20241028	104300	88255610	2680	2670	2680	2670	3516
632	20241028	104200	78845965	2660	2660	2660	2660	0
633	20241028	104100	78845965	2660	2660	2660	2660	0
634	20241028	104000	78845965	2660	2660	2660	2660	0
635	20241028	103900	78845965	2660	2660	2660	2660	0
636	20241028	103800	78845965	2660	2670	2670	2660	2
637	20241028	103700	78840635	2670	2670	2670	2670	20
638	20241028	103600	78787235	2670	2670	2670	2670	0
639	20241028	103500	78787235	2670	2670	2670	2670	10
640	20241028	103400	78760535	2670	2670	2670	2670	0
641	20241028	103300	78760535	2670	2665	2670	2665	42
642	20241028	103200	78648595	2660	2660	2660	2660	0
643	20241028	103100	78648595	2660	2660	2660	2660	0
644	20241028	103000	78648595	2660	2660	2660	2660	0
645	20241028	102900	78648595	2660	2660	2660	2660	0
646	20241028	102800	78648595	2660	2660	2660	2660	0
647	20241028	102700	78648595	2660	2660	2660	2660	0
648	20241028	102600	78648595	2660	2660	2660	2660	3291
649	20241028	102500	69894535	2655	2655	2655	2655	0
650	20241028	102400	69894535	2655	2655	2655	2655	0
651	20241028	102300	69894535	2655	2680	2680	2655	3001
652	20241028	102200	61914955	2680	2680	2680	2680	30
653	20241028	102100	61834555	2680	2680	2680	2680	8
654	20241028	102000	61813115	2680	2680	2680	2680	0
655	20241028	101900	61813115	2680	2680	2680	2680	0
656	20241028	101800	61813115	2680	2680	2680	2680	0
657	20241028	101700	61813115	2680	2680	2680	2680	0
658	20241028	101600	61813115	2680	2680	2680	2680	50
659	20241028	101500	61679115	2680	2680	2680	2680	0
660	20241028	101400	61679115	2680	2680	2680	2680	0
661	20241028	101300	61679115	2680	2680	2680	2680	159
662	20241028	101200	61252995	2680	2680	2680	2680	0
663	20241028	101100	61252995	2680	2680	2680	2680	0
664	20241028	101000	61252995	2680	2680	2680	2680	0
665	20241028	100900	61252995	2680	2680	2680	2680	3
666	20241028	100800	61244955	2680	2680	2680	2680	0
667	20241028	100700	61244955	2680	2680	2680	2680	3
668	20241028	100600	61236915	2680	2680	2680	2680	2
669	20241028	100500	61231555	2680	2680	2680	2680	2
670	20241028	100400	61226195	2680	2680	2680	2680	7
671	20241028	100300	61207435	2680	2680	2680	2680	4
672	20241028	100200	61196715	2680	2680	2680	2680	0
673	20241028	100100	61196715	2680	2680	2680	2680	100
674	20241028	100000	60928715	2680	2680	2680	2680	0
675	20241028	095900	60928715	2680	2680	2680	2680	0
676	20241028	095800	60928715	2680	2680	2680	2680	0
677	20241028	095700	60928715	2680	2680	2680	2680	8
678	20241028	095600	60907275	2680	2680	2680	2680	0
679	20241028	095500	60907275	2680	2680	2680	2680	0
680	20241028	095400	60907275	2680	2680	2680	2680	0
681	20241028	095300	60907275	2680	2680	2680	2680	0
682	20241028	095200	60907275	2680	2680	2680	2680	4
683	20241028	095100	60896555	2660	2660	2660	2660	0
684	20241028	095000	60896555	2660	2660	2660	2660	0
685	20241028	094900	60896555	2660	2665	2665	2660	1000
686	20241028	094800	58236425	2680	2680	2680	2680	5
687	20241028	094700	58223025	2680	2680	2680	2680	84
688	20241028	094600	57997905	2680	2680	2680	2680	13
689	20241028	094500	57963065	2680	2675	2680	2675	1789
690	20241028	094400	53173955	2665	2665	2665	2665	0
691	20241028	094300	53173955	2665	2665	2665	2665	0
692	20241028	094200	53173955	2665	2665	2665	2665	0
693	20241028	094100	53173955	2665	2665	2665	2665	0
694	20241028	094000	53173955	2665	2665	2665	2665	0
695	20241028	093900	53173955	2665	2665	2665	2665	30
696	20241028	093800	53094005	2665	2670	2670	2665	2000
697	20241028	093700	47763560	2660	2660	2660	2660	0
698	20241028	093600	47763560	2660	2680	2680	2660	1399
699	20241028	093500	44035105	2680	2680	2680	2680	24
700	20241028	093400	43970785	2680	2680	2680	2680	63
701	20241028	093300	43801945	2680	2680	2680	2680	0
702	20241028	093200	43801945	2680	2690	2690	2680	2408
703	20241028	093100	37346505	2690	2690	2690	2690	130
704	20241028	093000	36996805	2695	2695	2695	2695	0
705	20241028	092900	36996805	2695	2695	2695	2695	0
706	20241028	092800	36996805	2695	2695	2695	2695	0
707	20241028	092700	36996805	2695	2695	2695	2695	600
708	20241028	092600	35379805	2695	2695	2695	2695	0
709	20241028	092500	35379805	2695	2695	2695	2695	50
710	20241028	092400	35245055	2695	2690	2695	2690	115
711	20241028	092300	34935565	2685	2685	2685	2685	0
712	20241028	092200	34935565	2685	2685	2685	2685	0
713	20241028	092100	34935565	2685	2685	2685	2685	20
714	20241028	092000	34881865	2685	2685	2685	2685	535
715	20241028	091900	33445390	2690	2690	2690	2690	1018
716	20241028	091800	30706970	2670	2670	2670	2670	0
717	20241028	091700	30706970	2670	2690	2690	2670	110
718	20241028	091600	30413045	2690	2685	2690	2685	10
719	20241028	091500	30386185	2690	2690	2690	2690	0
720	20241028	091400	30386185	2690	2680	2690	2680	875
721	20241028	091300	28040895	2680	2680	2680	2680	33
722	20241028	091200	27952455	2680	2680	2680	2680	48
723	20241028	091100	27823815	2680	2680	2680	2680	10
724	20241028	091000	27797015	2680	2680	2680	2680	190
725	20241028	090900	27287815	2675	2675	2675	2675	121
726	20241028	090800	26964140	2695	2695	2695	2695	200
727	20241028	090700	26425140	2700	2695	2700	2675	607
728	20241028	090600	24799160	2695	2695	2695	2695	11
729	20241028	090500	24769515	2695	2695	2695	2695	565
730	20241028	090400	23246840	2695	2665	2695	2665	128
731	20241028	090300	22902885	2660	2660	2660	2660	2
732	20241028	090200	22897565	2660	2665	2665	2655	444
733	20241028	090100	21718395	2655	2675	2700	2655	5816
734	20241028	090000	6227570	2670	2720	2720	2670	2294