KissMeData/096760/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	201000	256610960	2950	2950	2950	2950	964
3	20241030	200900	256610960	2950	2950	2950	2950	0
4	20241030	200800	256610960	2950	2950	2950	2950	0
5	20241030	200700	256610960	2950	2950	2950	2950	0
6	20241030	200600	256610960	2950	2950	2950	2950	0
7	20241030	200500	256610960	2950	2950	2950	2950	0
8	20241030	200400	256610960	2950	2950	2950	2950	0
9	20241030	200300	256610960	2950	2950	2950	2950	0
10	20241030	200200	256610960	2950	2950	2950	2950	0
11	20241030	200100	256610960	2950	2950	2950	2950	0
12	20241030	200000	256610960	2950	2950	2950	2950	0
13	20241030	195900	256610960	2950	2950	2950	2950	0
14	20241030	195800	256610960	2950	2950	2950	2950	0
15	20241030	195700	256610960	2950	2950	2950	2950	0
16	20241030	195600	256610960	2950	2950	2950	2950	0
17	20241030	195500	256610960	2950	2950	2950	2950	0
18	20241030	195400	256610960	2950	2950	2950	2950	0
19	20241030	195300	256610960	2950	2950	2950	2950	0
20	20241030	195200	256610960	2950	2950	2950	2950	0
21	20241030	195100	256610960	2950	2950	2950	2950	0
22	20241030	195000	256610960	2950	2950	2950	2950	0
23	20241030	194900	256610960	2950	2950	2950	2950	0
24	20241030	194800	256610960	2950	2950	2950	2950	0
25	20241030	194700	256610960	2950	2950	2950	2950	0
26	20241030	194600	256610960	2950	2950	2950	2950	0
27	20241030	194500	256610960	2950	2950	2950	2950	0
28	20241030	194400	256610960	2950	2950	2950	2950	0
29	20241030	194300	256610960	2950	2950	2950	2950	0
30	20241030	194200	256610960	2950	2950	2950	2950	0
31	20241030	194100	256610960	2950	2950	2950	2950	0
32	20241030	194000	256610960	2950	2950	2950	2950	964
33	20241030	193900	256610960	2950	2950	2950	2950	0
34	20241030	193800	256610960	2950	2950	2950	2950	0
35	20241030	193700	256610960	2950	2950	2950	2950	0
36	20241030	193600	256610960	2950	2950	2950	2950	0
37	20241030	193500	256610960	2950	2950	2950	2950	0
38	20241030	193400	256610960	2950	2950	2950	2950	0
39	20241030	193300	256610960	2950	2950	2950	2950	0
40	20241030	193200	256610960	2950	2950	2950	2950	0
41	20241030	193100	256610960	2950	2950	2950	2950	0
42	20241030	193000	256610960	2950	2950	2950	2950	0
43	20241030	192900	256610960	2950	2950	2950	2950	0
44	20241030	192800	256610960	2950	2950	2950	2950	0
45	20241030	192700	256610960	2950	2950	2950	2950	0
46	20241030	192600	256610960	2950	2950	2950	2950	0
47	20241030	192500	256610960	2950	2950	2950	2950	0
48	20241030	192400	256610960	2950	2950	2950	2950	0
49	20241030	192300	256610960	2950	2950	2950	2950	0
50	20241030	192200	256610960	2950	2950	2950	2950	0
51	20241030	192100	256610960	2950	2950	2950	2950	0
52	20241030	192000	256610960	2950	2950	2950	2950	0
53	20241030	191900	256610960	2950	2950	2950	2950	0
54	20241030	191800	256610960	2950	2950	2950	2950	0
55	20241030	191700	256610960	2950	2950	2950	2950	0
56	20241030	191600	256610960	2950	2950	2950	2950	0
57	20241030	191500	256610960	2950	2950	2950	2950	0
58	20241030	191400	256610960	2950	2950	2950	2950	0
59	20241030	191300	256610960	2950	2950	2950	2950	0
60	20241030	191200	256610960	2950	2950	2950	2950	0
61	20241030	191100	256610960	2950	2950	2950	2950	0
62	20241030	191000	256610960	2950	2950	2950	2950	964
63	20241030	190900	256610960	2950	2950	2950	2950	0
64	20241030	190800	256610960	2950	2950	2950	2950	0
65	20241030	190700	256610960	2950	2950	2950	2950	0
66	20241030	190600	256610960	2950	2950	2950	2950	0
67	20241030	190500	256610960	2950	2950	2950	2950	0
68	20241030	190400	256610960	2950	2950	2950	2950	0
69	20241030	190300	256610960	2950	2950	2950	2950	0
70	20241030	190200	256610960	2950	2950	2950	2950	0
71	20241030	190100	256610960	2950	2950	2950	2950	0
72	20241030	190000	256610960	2950	2950	2950	2950	0
73	20241030	185900	256610960	2950	2950	2950	2950	0
74	20241030	185800	256610960	2950	2950	2950	2950	0
75	20241030	185700	256610960	2950	2950	2950	2950	0
76	20241030	185600	256610960	2950	2950	2950	2950	0
77	20241030	185500	256610960	2950	2950	2950	2950	0
78	20241030	185400	256610960	2950	2950	2950	2950	0
79	20241030	185300	256610960	2950	2950	2950	2950	0
80	20241030	185200	256610960	2950	2950	2950	2950	0
81	20241030	185100	256610960	2950	2950	2950	2950	0
82	20241030	185000	256610960	2950	2950	2950	2950	0
83	20241030	184900	256610960	2950	2950	2950	2950	0
84	20241030	184800	256610960	2950	2950	2950	2950	0
85	20241030	184700	256610960	2950	2950	2950	2950	0
86	20241030	184600	256610960	2950	2950	2950	2950	0
87	20241030	184500	256610960	2950	2950	2950	2950	0
88	20241030	184400	256610960	2950	2950	2950	2950	0
89	20241030	184300	256610960	2950	2950	2950	2950	0
90	20241030	184200	256610960	2950	2950	2950	2950	0
91	20241030	184100	256610960	2950	2950	2950	2950	0
92	20241030	184000	256610960	2950	2950	2950	2950	964
93	20241030	183900	256610960	2950	2950	2950	2950	0
94	20241030	183800	256610960	2950	2950	2950	2950	0
95	20241030	183700	256610960	2950	2950	2950	2950	0
96	20241030	183600	256610960	2950	2950	2950	2950	0
97	20241030	183500	256610960	2950	2950	2950	2950	0
98	20241030	183400	256610960	2950	2950	2950	2950	0
99	20241030	183300	256610960	2950	2950	2950	2950	0
100	20241030	183200	256610960	2950	2950	2950	2950	0
101	20241030	183100	256610960	2950	2950	2950	2950	0
102	20241030	183000	256610960	2950	2950	2950	2950	0
103	20241030	182900	256610960	2950	2950	2950	2950	0
104	20241030	182800	256610960	2950	2950	2950	2950	0
105	20241030	182700	256610960	2950	2950	2950	2950	0
106	20241030	182600	256610960	2950	2950	2950	2950	0
107	20241030	182500	256610960	2950	2950	2950	2950	0
108	20241030	182400	256610960	2950	2950	2950	2950	0
109	20241030	182300	256610960	2950	2950	2950	2950	0
110	20241030	182200	256610960	2950	2950	2950	2950	0
111	20241030	182100	256610960	2950	2950	2950	2950	0
112	20241030	182000	256610960	2950	2950	2950	2950	0
113	20241030	181900	256610960	2950	2950	2950	2950	0
114	20241030	181800	256610960	2950	2950	2950	2950	0
115	20241030	181700	256610960	2950	2950	2950	2950	0
116	20241030	181600	256610960	2950	2950	2950	2950	0
117	20241030	181500	256610960	2950	2950	2950	2950	0
118	20241030	181400	256610960	2950	2950	2950	2950	0
119	20241030	181300	256610960	2950	2950	2950	2950	0
120	20241030	181200	256610960	2950	2950	2950	2950	0
121	20241030	181100	256610960	2950	2950	2950	2950	0
122	20241030	181000	256610960	2950	2950	2950	2950	964
123	20241030	180900	256610960	2950	2950	2950	2950	0
124	20241030	180800	256610960	2950	2950	2950	2950	0
125	20241030	180700	256610960	2950	2950	2950	2950	0
126	20241030	180600	256610960	2950	2950	2950	2950	0
127	20241030	180500	256610960	2950	2950	2950	2950	0
128	20241030	180400	256610960	2950	2950	2950	2950	0
129	20241030	180300	256610960	2950	2950	2950	2950	0
130	20241030	180200	256610960	2950	2950	2950	2950	0
131	20241030	180100	256610960	2950	2950	2950	2950	0
132	20241030	180000	256610960	2950	2950	2950	2950	0
133	20241030	175900	256610960	2950	2950	2950	2950	0
134	20241030	175800	256610960	2950	2950	2950	2950	0
135	20241030	175700	256610960	2950	2950	2950	2950	0
136	20241030	175600	256610960	2950	2950	2950	2950	0
137	20241030	175500	256610960	2950	2950	2950	2950	0
138	20241030	175400	256610960	2950	2950	2950	2950	0
139	20241030	175300	256610960	2950	2950	2950	2950	0
140	20241030	175200	256610960	2950	2950	2950	2950	0
141	20241030	175100	256610960	2950	2950	2950	2950	0
142	20241030	175000	256610960	2950	2950	2950	2950	0
143	20241030	174900	256610960	2950	2950	2950	2950	0
144	20241030	174800	256610960	2950	2950	2950	2950	0
145	20241030	174700	256610960	2950	2950	2950	2950	0
146	20241030	174600	256610960	2950	2950	2950	2950	0
147	20241030	174500	256610960	2950	2950	2950	2950	0
148	20241030	174400	256610960	2950	2950	2950	2950	0
149	20241030	174300	256610960	2950	2950	2950	2950	0
150	20241030	174200	256610960	2950	2950	2950	2950	0
151	20241030	174100	256610960	2950	2950	2950	2950	0
152	20241030	174000	256610960	2950	2950	2950	2950	964
153	20241030	173900	256610960	2950	2950	2950	2950	0
154	20241030	173800	256610960	2950	2950	2950	2950	0
155	20241030	173700	256610960	2950	2950	2950	2950	0
156	20241030	173600	256610960	2950	2950	2950	2950	0
157	20241030	173500	256610960	2950	2950	2950	2950	0
158	20241030	173400	256610960	2950	2950	2950	2950	0
159	20241030	173300	256610960	2950	2950	2950	2950	0
160	20241030	173200	256610960	2950	2950	2950	2950	0
161	20241030	173100	256610960	2950	2950	2950	2950	0
162	20241030	173000	256610960	2950	2950	2950	2950	0
163	20241030	172900	256610960	2950	2950	2950	2950	0
164	20241030	172800	256610960	2950	2950	2950	2950	0
165	20241030	172700	256610960	2950	2950	2950	2950	0
166	20241030	172600	256610960	2950	2950	2950	2950	0
167	20241030	172500	256610960	2950	2950	2950	2950	0
168	20241030	172400	256610960	2950	2950	2950	2950	0
169	20241030	172300	256610960	2950	2950	2950	2950	0
170	20241030	172200	256610960	2950	2950	2950	2950	0
171	20241030	172100	256610960	2950	2950	2950	2950	0
172	20241030	172000	256610960	2950	2950	2950	2950	0
173	20241030	171900	256610960	2950	2950	2950	2950	0
174	20241030	171800	256610960	2950	2950	2950	2950	0
175	20241030	171700	256610960	2950	2950	2950	2950	0
176	20241030	171600	256610960	2950	2950	2950	2950	0
177	20241030	171500	256610960	2950	2950	2950	2950	0
178	20241030	171400	256610960	2950	2950	2950	2950	0
179	20241030	171300	256610960	2950	2950	2950	2950	0
180	20241030	171200	256610960	2950	2950	2950	2950	0
181	20241030	171100	256610960	2950	2950	2950	2950	0
182	20241030	171000	256610960	2950	2950	2950	2950	964
183	20241030	170900	256610960	2950	2950	2950	2950	0
184	20241030	170800	256610960	2950	2950	2950	2950	0
185	20241030	170700	256610960	2950	2950	2950	2950	0
186	20241030	170600	256610960	2950	2950	2950	2950	0
187	20241030	170500	256610960	2950	2950	2950	2950	0
188	20241030	170400	256610960	2950	2950	2950	2950	0
189	20241030	170300	256610960	2950	2950	2950	2950	0
190	20241030	170200	256610960	2950	2950	2950	2950	0
191	20241030	170100	256610960	2950	2950	2950	2950	0
192	20241030	170000	256610960	2950	2950	2950	2950	0
193	20241030	165900	256610960	2950	2950	2950	2950	0
194	20241030	165800	256610960	2950	2950	2950	2950	0
195	20241030	165700	256610960	2950	2950	2950	2950	0
196	20241030	165600	256610960	2950	2950	2950	2950	0
197	20241030	165500	256610960	2950	2950	2950	2950	0
198	20241030	165400	256610960	2950	2950	2950	2950	0
199	20241030	165300	256610960	2950	2950	2950	2950	0
200	20241030	165200	256610960	2950	2950	2950	2950	0
201	20241030	165100	256610960	2950	2950	2950	2950	0
202	20241030	165000	256610960	2950	2950	2950	2950	0
203	20241030	164900	256610960	2950	2950	2950	2950	0
204	20241030	164800	256610960	2950	2950	2950	2950	0
205	20241030	164700	256610960	2950	2950	2950	2950	0
206	20241030	164600	256610960	2950	2950	2950	2950	0
207	20241030	164500	256610960	2950	2950	2950	2950	0
208	20241030	164400	256610960	2950	2950	2950	2950	0
209	20241030	164300	256610960	2950	2950	2950	2950	0
210	20241030	164200	256610960	2950	2950	2950	2950	0
211	20241030	164100	256610960	2950	2950	2950	2950	0
212	20241030	164000	256610960	2950	2950	2950	2950	964
213	20241030	163900	256610960	2950	2950	2950	2950	0
214	20241030	163800	256610960	2950	2950	2950	2950	0
215	20241030	163700	256610960	2950	2950	2950	2950	0
216	20241030	163600	256610960	2950	2950	2950	2950	0
217	20241030	163500	256610960	2950	2950	2950	2950	0
218	20241030	163400	256610960	2950	2950	2950	2950	0
219	20241030	163300	256610960	2950	2950	2950	2950	0
220	20241030	163200	256610960	2950	2950	2950	2950	0
221	20241030	163100	256610960	2950	2950	2950	2950	0
222	20241030	163000	256610960	2950	2950	2950	2950	0
223	20241030	162900	256610960	2950	2950	2950	2950	0
224	20241030	162800	256610960	2950	2950	2950	2950	0
225	20241030	162700	256610960	2950	2950	2950	2950	0
226	20241030	162600	256610960	2950	2950	2950	2950	0
227	20241030	162500	256610960	2950	2950	2950	2950	0
228	20241030	162400	256610960	2950	2950	2950	2950	0
229	20241030	162300	256610960	2950	2950	2950	2950	0
230	20241030	162200	256610960	2950	2950	2950	2950	0
231	20241030	162100	256610960	2950	2950	2950	2950	0
232	20241030	162000	256610960	2950	2950	2950	2950	0
233	20241030	161900	256610960	2950	2950	2950	2950	0
234	20241030	161800	256610960	2950	2950	2950	2950	0
235	20241030	161700	256610960	2950	2950	2950	2950	0
236	20241030	161600	256610960	2950	2950	2950	2950	0
237	20241030	161500	256610960	2950	2950	2950	2950	0
238	20241030	161400	256610960	2950	2950	2950	2950	0
239	20241030	161300	256610960	2950	2950	2950	2950	0
240	20241030	161200	256610960	2950	2950	2950	2950	0
241	20241030	161100	256610960	2950	2950	2950	2950	0
242	20241030	161000	256610960	2950	2950	2950	2950	964
243	20241030	160900	256610960	2950	2950	2950	2950	0
244	20241030	160800	256610960	2950	2950	2950	2950	0
245	20241030	160700	256610960	2950	2950	2950	2950	0
246	20241030	160600	256610960	2950	2950	2950	2950	0
247	20241030	160500	256610960	2950	2950	2950	2950	0
248	20241030	160400	256610960	2950	2950	2950	2950	0
249	20241030	160300	256610960	2950	2950	2950	2950	0
250	20241030	160200	256610960	2950	2950	2950	2950	0
251	20241030	160100	256610960	2950	2950	2950	2950	0
252	20241030	160000	256610960	2950	2950	2950	2950	0
253	20241030	155900	256610960	2950	2950	2950	2950	0
254	20241030	155800	256610960	2950	2950	2950	2950	0
255	20241030	155700	256610960	2950	2950	2950	2950	0
256	20241030	155600	256610960	2950	2950	2950	2950	0
257	20241030	155500	256610960	2950	2950	2950	2950	0
258	20241030	155400	256610960	2950	2950	2950	2950	0
259	20241030	155300	256610960	2950	2950	2950	2950	0
260	20241030	155200	256610960	2950	2950	2950	2950	0
261	20241030	155100	256610960	2950	2950	2950	2950	0
262	20241030	155000	256610960	2950	2950	2950	2950	0
263	20241030	154900	256610960	2950	2950	2950	2950	0
264	20241030	154800	256610960	2950	2950	2950	2950	0
265	20241030	154700	256610960	2950	2950	2950	2950	0
266	20241030	154600	256610960	2950	2950	2950	2950	0
267	20241030	154500	256610960	2950	2950	2950	2950	0
268	20241030	154400	256610960	2950	2950	2950	2950	0
269	20241030	154300	256610960	2950	2950	2950	2950	0
270	20241030	154200	256610960	2950	2950	2950	2950	0
271	20241030	154100	256610960	2950	2950	2950	2950	0
272	20241030	154000	256610960	2950	2950	2950	2950	964
273	20241030	153900	256610960	2950	2950	2950	2950	0
274	20241030	153800	256610960	2950	2950	2950	2950	0
275	20241030	153700	256610960	2950	2950	2950	2950	0
276	20241030	153600	256610960	2950	2950	2950	2950	0
277	20241030	153500	256610960	2950	2950	2950	2950	0
278	20241030	153400	256610960	2950	2950	2950	2950	0
279	20241030	153300	256610960	2950	2950	2950	2950	0
280	20241030	153200	256610960	2950	2950	2950	2950	0
281	20241030	153100	256610960	2950	2950	2950	2950	0
282	20241030	153000	256610960	2950	2950	2950	2950	964
283	20241030	152900	253767160	2955	2955	2955	2955	0
284	20241030	152800	253767160	2955	2955	2955	2955	0
285	20241030	152700	253767160	2955	2955	2955	2955	0
286	20241030	152600	253767160	2955	2955	2955	2955	0
287	20241030	152500	253767160	2955	2955	2955	2955	0
288	20241030	152400	253767160	2955	2955	2955	2955	0
289	20241030	152300	253767160	2955	2955	2955	2955	0
290	20241030	152200	253767160	2955	2955	2955	2955	0
291	20241030	152100	253767160	2955	2955	2955	2955	0
292	20241030	152000	253767160	2955	2955	2955	2955	0
293	20241030	151900	253767160	2955	2960	2965	2955	1539
294	20241030	151800	249219130	2960	2960	2960	2960	2
295	20241030	151700	249213210	2960	2960	2960	2960	0
296	20241030	151600	249213210	2960	2960	2960	2960	293
297	20241030	151500	248345930	2960	2960	2960	2960	3
298	20241030	151400	248337050	2965	2965	2965	2965	0
299	20241030	151300	248337050	2965	2965	2965	2965	505
300	20241030	151200	246839725	2965	2965	2965	2965	100
301	20241030	151100	246543225	2960	2960	2960	2960	0
302	20241030	151000	246543225	2960	2960	2960	2960	0
303	20241030	150900	246543225	2960	2960	2960	2960	11
304	20241030	150800	246510665	2970	2970	2970	2970	0
305	20241030	150700	246510665	2970	2970	2970	2970	0
306	20241030	150600	246510665	2970	2970	2970	2970	0
307	20241030	150500	246510665	2970	2970	2970	2970	0
308	20241030	150400	246510665	2970	2970	2970	2970	0
309	20241030	150300	246510665	2970	2970	2970	2970	0
310	20241030	150200	246510665	2970	2970	2970	2970	1
311	20241030	150100	246507695	2965	2965	2965	2965	0
312	20241030	150000	246507695	2965	2965	2965	2965	26
313	20241030	145900	246430605	2965	2965	2965	2965	0
314	20241030	145800	246430605	2965	2965	2965	2965	27
315	20241030	145700	246350550	2965	2965	2965	2965	0
316	20241030	145600	246350550	2965	2965	2965	2965	0
317	20241030	145500	246350550	2965	2965	2965	2965	0
318	20241030	145400	246350550	2965	2965	2965	2965	0
319	20241030	145300	246350550	2965	2965	2965	2965	0
320	20241030	145200	246350550	2965	2965	2965	2965	0
321	20241030	145100	246350550	2965	2965	2965	2965	0
322	20241030	145000	246350550	2965	2965	2965	2965	0
323	20241030	144900	246350550	2965	2965	2965	2965	0
324	20241030	144800	246350550	2965	2965	2965	2965	0
325	20241030	144700	246350550	2965	2965	2965	2965	1
326	20241030	144600	246347585	2965	2965	2965	2965	0
327	20241030	144500	246347585	2965	2965	2965	2965	1
328	20241030	144400	246344620	2960	2960	2960	2960	0
329	20241030	144300	246344620	2960	2960	2960	2960	20
330	20241030	144200	246285420	2965	2965	2965	2965	0
331	20241030	144100	246285420	2965	2965	2965	2965	0
332	20241030	144000	246285420	2965	2965	2965	2965	0
333	20241030	143900	246285420	2965	2965	2965	2965	1
334	20241030	143800	246282455	2960	2960	2960	2960	0
335	20241030	143700	246282455	2960	2960	2960	2960	688
336	20241030	143600	244245975	2965	2965	2965	2965	10
337	20241030	143500	244216325	2965	2965	2965	2965	48
338	20241030	143400	244074005	2965	2965	2965	2965	0
339	20241030	143300	244074005	2965	2965	2965	2965	0
340	20241030	143200	244074005	2965	2965	2965	2965	0
341	20241030	143100	244074005	2965	2965	2965	2965	0
342	20241030	143000	244074005	2965	2965	2965	2965	0
343	20241030	142900	244074005	2965	2965	2965	2965	0
344	20241030	142800	244074005	2965	2965	2965	2965	0
345	20241030	142700	244074005	2965	2965	2965	2965	0
346	20241030	142600	244074005	2965	2965	2965	2965	0
347	20241030	142500	244074005	2965	2965	2965	2965	0
348	20241030	142400	244074005	2965	2965	2965	2965	0
349	20241030	142300	244074005	2965	2965	2965	2965	0
350	20241030	142200	244074005	2965	2965	2965	2965	0
351	20241030	142100	244074005	2965	2965	2965	2965	0
352	20241030	142000	244074005	2965	2965	2965	2965	0
353	20241030	141900	244074005	2965	2965	2965	2965	0
354	20241030	141800	244074005	2965	2965	2965	2965	0
355	20241030	141700	244074005	2965	2965	2965	2965	0
356	20241030	141600	244074005	2965	2965	2965	2965	0
357	20241030	141500	244074005	2965	2965	2965	2965	0
358	20241030	141400	244074005	2965	2965	2965	2965	0
359	20241030	141300	244074005	2965	2965	2965	2965	0
360	20241030	141200	244074005	2965	2965	2965	2965	0
361	20241030	141100	244074005	2965	2965	2965	2965	0
362	20241030	141000	244074005	2965	2965	2965	2965	0
363	20241030	140900	244074005	2965	2965	2965	2965	0
364	20241030	140800	244074005	2965	2965	2965	2965	1
365	20241030	140700	244071040	2960	2960	2960	2960	0
366	20241030	140600	244071040	2960	2960	2960	2960	339
367	20241030	140500	243067600	2960	2960	2960	2960	0
368	20241030	140400	243067600	2960	2960	2960	2960	1
369	20241030	140300	243064640	2955	2955	2955	2955	0
370	20241030	140200	243064640	2955	2955	2955	2955	0
371	20241030	140100	243064640	2955	2955	2955	2955	0
372	20241030	140000	243064640	2955	2955	2955	2955	0
373	20241030	135900	243064640	2955	2955	2955	2955	0
374	20241030	135800	243064640	2955	2955	2955	2955	0
375	20241030	135700	243064640	2955	2955	2955	2955	0
376	20241030	135600	243064640	2955	2955	2955	2955	23
377	20241030	135500	242996675	2960	2960	2960	2960	0
378	20241030	135400	242996675	2960	2960	2960	2960	0
379	20241030	135300	242996675	2960	2960	2960	2960	0
380	20241030	135200	242996675	2960	2960	2960	2960	0
381	20241030	135100	242996675	2960	2960	2960	2960	0
382	20241030	135000	242996675	2960	2960	2960	2960	0
383	20241030	134900	242996675	2960	2960	2960	2960	0
384	20241030	134800	242996675	2960	2960	2960	2960	0
385	20241030	134700	242996675	2960	2960	2960	2960	0
386	20241030	134600	242996675	2960	2960	2960	2960	0
387	20241030	134500	242996675	2960	2960	2960	2960	0
388	20241030	134400	242996675	2960	2960	2960	2960	0
389	20241030	134300	242996675	2960	2960	2960	2960	0
390	20241030	134200	242996675	2960	2960	2960	2960	0
391	20241030	134100	242996675	2960	2960	2960	2960	0
392	20241030	134000	242996675	2960	2960	2960	2960	0
393	20241030	133900	242996675	2960	2960	2960	2960	0
394	20241030	133800	242996675	2960	2960	2960	2960	3
395	20241030	133700	242987795	2960	2960	2960	2960	1
396	20241030	133600	242984835	2960	2960	2960	2960	0
397	20241030	133500	242984835	2960	2960	2960	2960	0
398	20241030	133400	242984835	2960	2960	2960	2960	0
399	20241030	133300	242984835	2960	2960	2960	2960	100
400	20241030	133200	242688835	2960	2960	2960	2960	0
401	20241030	133100	242688835	2960	2960	2960	2960	0
402	20241030	133000	242688835	2960	2960	2960	2960	0
403	20241030	132900	242688835	2960	2960	2960	2960	0
404	20241030	132800	242688835	2960	2960	2960	2960	1
405	20241030	132700	242685875	2955	2955	2955	2955	0
406	20241030	132600	242685875	2955	2955	2955	2955	0
407	20241030	132500	242685875	2955	2950	2955	2950	2842
408	20241030	132400	234287770	2955	2955	2955	2955	0
409	20241030	132300	234287770	2955	2955	2955	2955	52
410	20241030	132200	234134110	2955	2955	2955	2955	0
411	20241030	132100	234134110	2955	2955	2955	2955	0
412	20241030	132000	234134110	2955	2955	2955	2955	0
413	20241030	131900	234134110	2955	2955	2955	2955	100
414	20241030	131800	233838610	2955	2955	2955	2955	0
415	20241030	131700	233838610	2955	2960	2960	2955	1200
416	20241030	131600	230291465	2965	2965	2965	2965	1
417	20241030	131500	230288500	2965	2965	2965	2965	0
418	20241030	131400	230288500	2965	2965	2965	2965	1
419	20241030	131300	230285535	2965	2965	2965	2965	0
420	20241030	131200	230285535	2965	2965	2965	2965	0
421	20241030	131100	230285535	2965	2965	2965	2965	0
422	20241030	131000	230285535	2965	2965	2965	2965	0
423	20241030	130900	230285535	2965	2965	2965	2965	1
424	20241030	130800	230282570	2965	2965	2965	2965	0
425	20241030	130700	230282570	2965	2965	2965	2965	0
426	20241030	130600	230282570	2965	2965	2965	2965	0
427	20241030	130500	230282570	2965	2965	2965	2965	0
428	20241030	130400	230282570	2965	2965	2965	2965	0
429	20241030	130300	230282570	2965	2965	2965	2965	1
430	20241030	130200	230279605	2965	2965	2965	2965	0
431	20241030	130100	230279605	2965	2965	2965	2965	0
432	20241030	130000	230279605	2965	2965	2965	2965	0
433	20241030	125900	230279605	2965	2965	2965	2965	0
434	20241030	125800	230279605	2965	2965	2965	2965	1
435	20241030	125700	230276640	2960	2960	2960	2960	0
436	20241030	125600	230276640	2960	2960	2960	2960	64
437	20241030	125500	230087200	2970	2970	2970	2970	5
438	20241030	125400	230072350	2970	2970	2970	2970	210
439	20241030	125300	229448650	2970	2970	2970	2970	0
440	20241030	125200	229448650	2970	2970	2970	2970	1
441	20241030	125100	229445680	2965	2965	2965	2965	1940
442	20241030	125000	223693580	2960	2960	2960	2960	25
443	20241030	124900	223619580	2960	2960	2960	2960	305
444	20241030	124800	222716780	2960	2975	2975	2940	32138
445	20241030	124700	127706410	2980	2980	2980	2980	0
446	20241030	124600	127706410	2980	2980	2980	2980	0
447	20241030	124500	127706410	2980	2980	2980	2980	0
448	20241030	124400	127706410	2980	2980	2980	2980	0
449	20241030	124300	127706410	2980	2980	2980	2980	0
450	20241030	124200	127706410	2980	2980	2980	2980	0
451	20241030	124100	127706410	2980	2980	2980	2980	0
452	20241030	124000	127706410	2980	2980	2980	2980	20
453	20241030	123900	127646810	2980	2980	2980	2980	43
454	20241030	123800	127518670	2980	2980	2980	2980	60
455	20241030	123700	127339870	2980	2980	2980	2980	0
456	20241030	123600	127339870	2980	2980	2980	2980	0
457	20241030	123500	127339870	2980	2980	2980	2980	0
458	20241030	123400	127339870	2980	2980	2980	2980	0
459	20241030	123300	127339870	2980	2980	2980	2980	0
460	20241030	123200	127339870	2980	2980	2980	2980	0
461	20241030	123100	127339870	2980	2980	2980	2980	0
462	20241030	123000	127339870	2980	2980	2980	2980	0
463	20241030	122900	127339870	2980	2980	2980	2980	0
464	20241030	122800	127339870	2980	2980	2980	2980	0
465	20241030	122700	127339870	2980	2980	2980	2980	0
466	20241030	122600	127339870	2980	2980	2980	2980	0
467	20241030	122500	127339870	2980	2980	2980	2980	0
468	20241030	122400	127339870	2980	2980	2980	2980	5
469	20241030	122300	127324970	2980	2980	2980	2980	0
470	20241030	122200	127324970	2980	2980	2980	2980	0
471	20241030	122100	127324970	2980	2980	2980	2980	50
472	20241030	122000	127175970	2980	2980	2980	2980	0
473	20241030	121900	127175970	2980	2980	2980	2980	0
474	20241030	121800	127175970	2980	2980	2980	2980	0
475	20241030	121700	127175970	2980	2980	2980	2980	0
476	20241030	121600	127175970	2980	2980	2980	2980	0
477	20241030	121500	127175970	2980	2980	2980	2980	0
478	20241030	121400	127175970	2980	2980	2980	2980	0
479	20241030	121300	127175970	2980	2980	2980	2980	0
480	20241030	121200	127175970	2980	2980	2980	2980	0
481	20241030	121100	127175970	2980	2980	2980	2980	0
482	20241030	121000	127175970	2980	2980	2980	2980	1000
483	20241030	120900	124195970	2980	2980	2980	2980	0
484	20241030	120800	124195970	2980	2965	2980	2965	14
485	20241030	120700	124154445	2970	2970	2970	2970	1440
486	20241030	120600	119877645	2960	2960	2960	2960	0
487	20241030	120500	119877645	2960	2965	2965	2960	1949
488	20241030	120400	114101570	2970	2970	2970	2970	0
489	20241030	120300	114101570	2970	2970	2970	2970	5
490	20241030	120200	114086720	2975	2975	2975	2975	0
491	20241030	120100	114086720	2975	2975	2975	2975	0
492	20241030	120000	114086720	2975	2975	2975	2975	0
493	20241030	115900	114086720	2975	2975	2975	2975	0
494	20241030	115800	114086720	2975	2970	2975	2970	2
495	20241030	115700	114080775	2965	2965	2965	2965	4
496	20241030	115600	114068915	2965	2965	2965	2965	0
497	20241030	115500	114068915	2965	2965	2965	2965	0
498	20241030	115400	114068915	2965	2965	2965	2965	21
499	20241030	115300	114006650	2970	2970	2970	2970	1
500	20241030	115200	114003680	2965	2965	2965	2965	0
501	20241030	115100	114003680	2965	2965	2965	2965	0
502	20241030	115000	114003680	2965	2965	2965	2965	16
503	20241030	114900	113956240	2975	2975	2975	2975	0
504	20241030	114800	113956240	2975	2975	2975	2975	0
505	20241030	114700	113956240	2975	2975	2975	2975	0
506	20241030	114600	113956240	2975	2975	2975	2975	0
507	20241030	114500	113956240	2975	2975	2975	2975	0
508	20241030	114400	113956240	2975	2975	2975	2975	0
509	20241030	114300	113956240	2975	2975	2975	2975	0
510	20241030	114200	113956240	2975	2975	2975	2975	1
511	20241030	114100	113953265	2985	2985	2985	2985	0
512	20241030	114000	113953265	2985	2985	2985	2985	0
513	20241030	113900	113953265	2985	2985	2985	2985	0
514	20241030	113800	113953265	2985	2985	2985	2985	0
515	20241030	113700	113953265	2985	2985	2985	2985	0
516	20241030	113600	113953265	2985	2985	2985	2985	0
517	20241030	113500	113953265	2985	2985	2985	2985	0
518	20241030	113400	113953265	2985	2985	2985	2985	0
519	20241030	113300	113953265	2985	2985	2985	2985	0
520	20241030	113200	113953265	2985	2985	2985	2985	0
521	20241030	113100	113953265	2985	2985	2985	2985	0
522	20241030	113000	113953265	2985	2985	2985	2985	0
523	20241030	112900	113953265	2985	2985	2985	2985	0
524	20241030	112800	113953265	2985	2985	2985	2985	0
525	20241030	112700	113953265	2985	2985	2985	2985	0
526	20241030	112600	113953265	2985	2980	2985	2970	1895
527	20241030	112500	108324975	2985	2985	2985	2985	0
528	20241030	112400	108324975	2985	2985	2985	2985	63
529	20241030	112300	108136920	2985	2985	2985	2985	150
530	20241030	112200	107689170	2985	2985	2985	2985	0
531	20241030	112100	107689170	2985	2985	2985	2985	0
532	20241030	112000	107689170	2985	2985	2985	2985	7
533	20241030	111900	107668275	2985	2985	2985	2985	0
534	20241030	111800	107668275	2985	2985	2985	2985	0
535	20241030	111700	107668275	2985	2985	2985	2985	0
536	20241030	111600	107668275	2985	2985	2985	2985	0
537	20241030	111500	107668275	2985	2985	2985	2985	0
538	20241030	111400	107668275	2985	2985	2985	2985	0
539	20241030	111300	107668275	2985	2985	2985	2985	1
540	20241030	111200	107665290	2980	2980	2980	2980	0
541	20241030	111100	107665290	2980	2980	2980	2980	25
542	20241030	111000	107590790	2980	2980	2980	2980	0
543	20241030	110900	107590790	2980	2980	2980	2980	0
544	20241030	110800	107590790	2980	2980	2980	2980	0
545	20241030	110700	107590790	2980	2980	2980	2980	0
546	20241030	110600	107590790	2980	2980	2980	2980	0
547	20241030	110500	107590790	2980	2980	2980	2980	0
548	20241030	110400	107590790	2980	2980	2980	2980	0
549	20241030	110300	107590790	2980	2980	2980	2980	0
550	20241030	110200	107590790	2980	2980	2980	2980	0
551	20241030	110100	107590790	2980	2980	2980	2980	0
552	20241030	110000	107590790	2980	2980	2980	2980	0
553	20241030	105900	107590790	2980	2980	2980	2980	0
554	20241030	105800	107590790	2980	2980	2980	2980	0
555	20241030	105700	107590790	2980	2980	2980	2980	0
556	20241030	105600	107590790	2980	2980	2980	2980	0
557	20241030	105500	107590790	2980	2980	2980	2980	0
558	20241030	105400	107590790	2980	2980	2980	2980	0
559	20241030	105300	107590790	2980	2980	2980	2980	0
560	20241030	105200	107590790	2980	2985	2985	2980	3
561	20241030	105100	107581845	2985	2985	2985	2985	1460
562	20241030	105000	103223745	2980	2980	2980	2970	2594
563	20241030	104900	95509190	2980	2980	2980	2980	0
564	20241030	104800	95509190	2980	2980	2980	2980	800
565	20241030	104700	93125190	2985	2985	2985	2985	0
566	20241030	104600	93125190	2985	2990	2990	2985	5017
567	20241030	104500	78143695	3000	3000	3000	3000	0
568	20241030	104400	78143695	3000	3000	3000	3000	0
569	20241030	104300	78143695	3000	3000	3000	3000	10
570	20241030	104200	78113695	3005	3005	3005	3005	0
571	20241030	104100	78113695	3005	3005	3005	3005	0
572	20241030	104000	78113695	3005	3005	3005	3005	1
573	20241030	103900	78110690	2990	2990	2990	2990	1000
574	20241030	103800	75120690	3005	3000	3005	3000	33
575	20241030	103700	75021530	3005	3005	3005	3005	0
576	20241030	103600	75021530	3005	3005	3005	3005	0
577	20241030	103500	75021530	3005	2995	3005	2990	133
578	20241030	103400	74623360	3005	3005	3005	3005	1
579	20241030	103300	74620355	2990	2995	2995	2990	100
580	20241030	103200	74321345	2995	2995	2995	2995	4
581	20241030	103100	74309365	3005	2990	3005	2990	5
582	20241030	103000	74294400	3000	3000	3000	3000	1
583	20241030	102900	74291400	3005	3005	3005	3005	0
584	20241030	102800	74291400	3005	3005	3005	3005	0
585	20241030	102700	74291400	3005	3005	3005	3005	0
586	20241030	102600	74291400	3005	3005	3005	3005	0
587	20241030	102500	74291400	3005	3005	3005	3005	1
588	20241030	102400	74288395	3005	3000	3005	3000	200
589	20241030	102300	73688215	3000	2995	3000	2995	1000
590	20241030	102200	70690600	2995	2995	2995	2995	0
591	20241030	102100	70690600	2995	2995	2995	2995	0
592	20241030	102000	70690600	2995	2995	2995	2995	0
593	20241030	101900	70690600	2995	2995	2995	2995	0
594	20241030	101800	70690600	2995	2995	2995	2995	0
595	20241030	101700	70690600	2995	2995	2995	2995	0
596	20241030	101600	70690600	2995	2990	2995	2990	14
597	20241030	101500	70648695	2995	2995	2995	2995	0
598	20241030	101400	70648695	2995	2995	2995	2995	1
599	20241030	101300	70645700	2990	2990	2990	2990	20
600	20241030	101200	70585900	2990	2980	2990	2980	1949
601	20241030	101100	64764790	2980	2980	2980	2980	0
602	20241030	101000	64764790	2980	2980	2980	2980	0
603	20241030	100900	64764790	2980	2980	2980	2980	1
604	20241030	100800	64761810	2970	2970	2970	2970	1902
605	20241030	100700	59112870	2970	2970	2970	2970	0
606	20241030	100600	59112870	2970	2970	2970	2970	0
607	20241030	100500	59112870	2970	2970	2970	2970	0
608	20241030	100400	59112870	2970	2970	2970	2970	2
609	20241030	100300	59106930	2970	2970	2970	2970	0
610	20241030	100200	59106930	2970	2970	2970	2970	0
611	20241030	100100	59106930	2970	2970	2970	2970	0
612	20241030	100000	59106930	2970	2970	2970	2970	0
613	20241030	095900	59106930	2970	2970	2970	2970	0
614	20241030	095800	59106930	2970	2970	2970	2970	0
615	20241030	095700	59106930	2970	2970	2970	2970	10
616	20241030	095600	59077230	2970	2970	2970	2970	1000
617	20241030	095500	56107230	2970	2970	2970	2970	0
618	20241030	095400	56107230	2970	2970	2970	2970	1
619	20241030	095300	56104260	2960	2960	2965	2960	6014
620	20241030	095200	38292530	2965	2980	2980	2965	7463
621	20241030	095100	16130630	2985	2985	2985	2985	0
622	20241030	095000	16130630	2985	2985	2985	2985	1
623	20241030	094900	16127645	2990	2990	2990	2990	0
624	20241030	094800	16127645	2990	2990	2990	2990	0
625	20241030	094700	16127645	2990	2990	2990	2990	211
626	20241030	094600	15496755	2990	2990	2990	2990	0
627	20241030	094500	15496755	2990	2990	2990	2990	0
628	20241030	094400	15496755	2990	2990	2990	2990	0
629	20241030	094300	15496755	2990	2990	2990	2990	0
630	20241030	094200	15496755	2990	2990	2990	2990	0
631	20241030	094100	15496755	2990	2990	2990	2990	0
632	20241030	094000	15496755	2990	2990	2990	2990	0
633	20241030	093900	15496755	2990	2990	2990	2990	0
634	20241030	093800	15496755	2990	2990	2990	2990	0
635	20241030	093700	15496755	2990	2990	2990	2990	0
636	20241030	093600	15496755	2990	2990	2990	2990	0
637	20241030	093500	15496755	2990	2990	2990	2990	1
638	20241030	093400	15493765	2985	2985	2985	2985	0
639	20241030	093300	15493765	2985	2985	2985	2985	0
640	20241030	093200	15493765	2985	2985	2985	2985	0
641	20241030	093100	15493765	2985	2990	2990	2985	2
642	20241030	093000	15487790	2980	2980	2980	2980	128
643	20241030	092900	15106350	2985	2985	2985	2985	0
644	20241030	092800	15106350	2985	2985	2985	2985	14
645	20241030	092700	15064560	2985	2985	2985	2985	0
646	20241030	092600	15064560	2985	2985	2985	2985	1
647	20241030	092500	15061575	2980	2980	2980	2980	0
648	20241030	092400	15061575	2980	2980	2980	2980	0
649	20241030	092300	15061575	2980	2980	2980	2980	52
650	20241030	092200	14906615	2980	2970	2980	2970	3000
651	20241030	092100	5966815	2965	2965	2965	2965	0
652	20241030	092000	5966815	2965	2965	2965	2965	0
653	20241030	091900	5966815	2965	2970	2970	2965	74
654	20241030	091800	5747120	2980	2980	2980	2980	0
655	20241030	091700	5747120	2980	2980	2980	2980	0
656	20241030	091600	5747120	2980	2980	2980	2980	1
657	20241030	091500	5744140	2975	2975	2975	2975	0
658	20241030	091400	5744140	2975	2975	2975	2975	2
659	20241030	091300	5738190	2980	2980	2980	2980	0
660	20241030	091200	5738190	2980	2980	2980	2980	1
661	20241030	091100	5735210	2980	2980	2980	2980	4
662	20241030	091000	5723290	2980	2980	2980	2975	246
663	20241030	090900	4990215	2980	2980	2980	2980	62
664	20241030	090800	4805455	2980	2980	2980	2980	1
665	20241030	090700	4802475	2970	2970	2970	2970	8
666	20241030	090600	4778715	2960	2965	2965	2955	879
667	20241030	090500	2175010	2960	2970	2970	2960	109
668	20241030	090400	1852355	2960	2960	2960	2960	348
669	20241030	090300	822275	2955	2955	2955	2955	0
670	20241030	090200	822275	2955	2955	2955	2955	151
671	20241030	090100	376070	2960	2960	2965	2960	102
672	20241030	090000	74145	2955	2985	2985	2955	25