KissMeData/246250/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205300	835731255	2935	2935	2935	2935	11201
3	20241029	205200	835731255	2935	2935	2935	2935	0
4	20241029	205100	835731255	2935	2935	2935	2935	0
5	20241029	205000	835731255	2935	2935	2935	2935	0
6	20241029	204900	835731255	2935	2935	2935	2935	0
7	20241029	204800	835731255	2935	2935	2935	2935	0
8	20241029	204700	835731255	2935	2935	2935	2935	0
9	20241029	204600	835731255	2935	2935	2935	2935	0
10	20241029	204500	835731255	2935	2935	2935	2935	0
11	20241029	204400	835731255	2935	2935	2935	2935	0
12	20241029	204300	835731255	2935	2935	2935	2935	0
13	20241029	204200	835731255	2935	2935	2935	2935	0
14	20241029	204100	835731255	2935	2935	2935	2935	0
15	20241029	204000	835731255	2935	2935	2935	2935	0
16	20241029	203900	835731255	2935	2935	2935	2935	0
17	20241029	203800	835731255	2935	2935	2935	2935	0
18	20241029	203700	835731255	2935	2935	2935	2935	0
19	20241029	203600	835731255	2935	2935	2935	2935	0
20	20241029	203500	835731255	2935	2935	2935	2935	0
21	20241029	203400	835731255	2935	2935	2935	2935	0
22	20241029	203300	835731255	2935	2935	2935	2935	0
23	20241029	203200	835731255	2935	2935	2935	2935	0
24	20241029	203100	835731255	2935	2935	2935	2935	0
25	20241029	203000	835731255	2935	2935	2935	2935	0
26	20241029	202900	835731255	2935	2935	2935	2935	0
27	20241029	202800	835731255	2935	2935	2935	2935	0
28	20241029	202700	835731255	2935	2935	2935	2935	0
29	20241029	202600	835731255	2935	2935	2935	2935	0
30	20241029	202500	835731255	2935	2935	2935	2935	0
31	20241029	202400	835731255	2935	2935	2935	2935	0
32	20241029	202300	835731255	2935	2935	2935	2935	11201
33	20241029	202200	835731255	2935	2935	2935	2935	0
34	20241029	202100	835731255	2935	2935	2935	2935	0
35	20241029	202000	835731255	2935	2935	2935	2935	0
36	20241029	201900	835731255	2935	2935	2935	2935	0
37	20241029	201800	835731255	2935	2935	2935	2935	0
38	20241029	201700	835731255	2935	2935	2935	2935	0
39	20241029	201600	835731255	2935	2935	2935	2935	0
40	20241029	201500	835731255	2935	2935	2935	2935	0
41	20241029	201400	835731255	2935	2935	2935	2935	0
42	20241029	201300	835731255	2935	2935	2935	2935	0
43	20241029	201200	835731255	2935	2935	2935	2935	0
44	20241029	201100	835731255	2935	2935	2935	2935	0
45	20241029	201000	835731255	2935	2935	2935	2935	0
46	20241029	200900	835731255	2935	2935	2935	2935	0
47	20241029	200800	835731255	2935	2935	2935	2935	0
48	20241029	200700	835731255	2935	2935	2935	2935	0
49	20241029	200600	835731255	2935	2935	2935	2935	0
50	20241029	200500	835731255	2935	2935	2935	2935	0
51	20241029	200400	835731255	2935	2935	2935	2935	0
52	20241029	200300	835731255	2935	2935	2935	2935	0
53	20241029	200200	835731255	2935	2935	2935	2935	0
54	20241029	200100	835731255	2935	2935	2935	2935	0
55	20241029	200000	835731255	2935	2935	2935	2935	0
56	20241029	195900	835731255	2935	2935	2935	2935	0
57	20241029	195800	835731255	2935	2935	2935	2935	0
58	20241029	195700	835731255	2935	2935	2935	2935	0
59	20241029	195600	835731255	2935	2935	2935	2935	0
60	20241029	195500	835731255	2935	2935	2935	2935	0
61	20241029	195400	835731255	2935	2935	2935	2935	0
62	20241029	195300	835731255	2935	2935	2935	2935	11201
63	20241029	195200	835731255	2935	2935	2935	2935	0
64	20241029	195100	835731255	2935	2935	2935	2935	0
65	20241029	195000	835731255	2935	2935	2935	2935	0
66	20241029	194900	835731255	2935	2935	2935	2935	0
67	20241029	194800	835731255	2935	2935	2935	2935	0
68	20241029	194700	835731255	2935	2935	2935	2935	0
69	20241029	194600	835731255	2935	2935	2935	2935	0
70	20241029	194500	835731255	2935	2935	2935	2935	0
71	20241029	194400	835731255	2935	2935	2935	2935	0
72	20241029	194300	835731255	2935	2935	2935	2935	0
73	20241029	194200	835731255	2935	2935	2935	2935	0
74	20241029	194100	835731255	2935	2935	2935	2935	0
75	20241029	194000	835731255	2935	2935	2935	2935	0
76	20241029	193900	835731255	2935	2935	2935	2935	0
77	20241029	193800	835731255	2935	2935	2935	2935	0
78	20241029	193700	835731255	2935	2935	2935	2935	0
79	20241029	193600	835731255	2935	2935	2935	2935	0
80	20241029	193500	835731255	2935	2935	2935	2935	0
81	20241029	193400	835731255	2935	2935	2935	2935	0
82	20241029	193300	835731255	2935	2935	2935	2935	0
83	20241029	193200	835731255	2935	2935	2935	2935	0
84	20241029	193100	835731255	2935	2935	2935	2935	0
85	20241029	193000	835731255	2935	2935	2935	2935	0
86	20241029	192900	835731255	2935	2935	2935	2935	0
87	20241029	192800	835731255	2935	2935	2935	2935	0
88	20241029	192700	835731255	2935	2935	2935	2935	0
89	20241029	192600	835731255	2935	2935	2935	2935	0
90	20241029	192500	835731255	2935	2935	2935	2935	0
91	20241029	192400	835731255	2935	2935	2935	2935	0
92	20241029	192300	835731255	2935	2935	2935	2935	11201
93	20241029	192200	835731255	2935	2935	2935	2935	0
94	20241029	192100	835731255	2935	2935	2935	2935	0
95	20241029	192000	835731255	2935	2935	2935	2935	0
96	20241029	191900	835731255	2935	2935	2935	2935	0
97	20241029	191800	835731255	2935	2935	2935	2935	0
98	20241029	191700	835731255	2935	2935	2935	2935	0
99	20241029	191600	835731255	2935	2935	2935	2935	0
100	20241029	191500	835731255	2935	2935	2935	2935	0
101	20241029	191400	835731255	2935	2935	2935	2935	0
102	20241029	191300	835731255	2935	2935	2935	2935	0
103	20241029	191200	835731255	2935	2935	2935	2935	0
104	20241029	191100	835731255	2935	2935	2935	2935	0
105	20241029	191000	835731255	2935	2935	2935	2935	0
106	20241029	190900	835731255	2935	2935	2935	2935	0
107	20241029	190800	835731255	2935	2935	2935	2935	0
108	20241029	190700	835731255	2935	2935	2935	2935	0
109	20241029	190600	835731255	2935	2935	2935	2935	0
110	20241029	190500	835731255	2935	2935	2935	2935	0
111	20241029	190400	835731255	2935	2935	2935	2935	0
112	20241029	190300	835731255	2935	2935	2935	2935	0
113	20241029	190200	835731255	2935	2935	2935	2935	0
114	20241029	190100	835731255	2935	2935	2935	2935	0
115	20241029	190000	835731255	2935	2935	2935	2935	0
116	20241029	185900	835731255	2935	2935	2935	2935	0
117	20241029	185800	835731255	2935	2935	2935	2935	0
118	20241029	185700	835731255	2935	2935	2935	2935	0
119	20241029	185600	835731255	2935	2935	2935	2935	0
120	20241029	185500	835731255	2935	2935	2935	2935	0
121	20241029	185400	835731255	2935	2935	2935	2935	0
122	20241029	185300	835731255	2935	2935	2935	2935	11201
123	20241029	185200	835731255	2935	2935	2935	2935	0
124	20241029	185100	835731255	2935	2935	2935	2935	0
125	20241029	185000	835731255	2935	2935	2935	2935	0
126	20241029	184900	835731255	2935	2935	2935	2935	0
127	20241029	184800	835731255	2935	2935	2935	2935	0
128	20241029	184700	835731255	2935	2935	2935	2935	0
129	20241029	184600	835731255	2935	2935	2935	2935	0
130	20241029	184500	835731255	2935	2935	2935	2935	0
131	20241029	184400	835731255	2935	2935	2935	2935	0
132	20241029	184300	835731255	2935	2935	2935	2935	0
133	20241029	184200	835731255	2935	2935	2935	2935	0
134	20241029	184100	835731255	2935	2935	2935	2935	0
135	20241029	184000	835731255	2935	2935	2935	2935	0
136	20241029	183900	835731255	2935	2935	2935	2935	0
137	20241029	183800	835731255	2935	2935	2935	2935	0
138	20241029	183700	835731255	2935	2935	2935	2935	0
139	20241029	183600	835731255	2935	2935	2935	2935	0
140	20241029	183500	835731255	2935	2935	2935	2935	0
141	20241029	183400	835731255	2935	2935	2935	2935	0
142	20241029	183300	835731255	2935	2935	2935	2935	0
143	20241029	183200	835731255	2935	2935	2935	2935	0
144	20241029	183100	835731255	2935	2935	2935	2935	0
145	20241029	183000	835731255	2935	2935	2935	2935	0
146	20241029	182900	835731255	2935	2935	2935	2935	0
147	20241029	182800	835731255	2935	2935	2935	2935	0
148	20241029	182700	835731255	2935	2935	2935	2935	0
149	20241029	182600	835731255	2935	2935	2935	2935	0
150	20241029	182500	835731255	2935	2935	2935	2935	0
151	20241029	182400	835731255	2935	2935	2935	2935	0
152	20241029	182300	835731255	2935	2935	2935	2935	11201
153	20241029	182200	835731255	2935	2935	2935	2935	0
154	20241029	182100	835731255	2935	2935	2935	2935	0
155	20241029	182000	835731255	2935	2935	2935	2935	0
156	20241029	181900	835731255	2935	2935	2935	2935	0
157	20241029	181800	835731255	2935	2935	2935	2935	0
158	20241029	181700	835731255	2935	2935	2935	2935	0
159	20241029	181600	835731255	2935	2935	2935	2935	0
160	20241029	181500	835731255	2935	2935	2935	2935	0
161	20241029	181400	835731255	2935	2935	2935	2935	0
162	20241029	181300	835731255	2935	2935	2935	2935	0
163	20241029	181200	835731255	2935	2935	2935	2935	0
164	20241029	181100	835731255	2935	2935	2935	2935	0
165	20241029	181000	835731255	2935	2935	2935	2935	0
166	20241029	180900	835731255	2935	2935	2935	2935	0
167	20241029	180800	835731255	2935	2935	2935	2935	0
168	20241029	180700	835731255	2935	2935	2935	2935	0
169	20241029	180600	835731255	2935	2935	2935	2935	0
170	20241029	180500	835731255	2935	2935	2935	2935	0
171	20241029	180400	835731255	2935	2935	2935	2935	0
172	20241029	180300	835731255	2935	2935	2935	2935	0
173	20241029	180200	835731255	2935	2935	2935	2935	0
174	20241029	180100	835731255	2935	2935	2935	2935	0
175	20241029	180000	835731255	2935	2935	2935	2935	0
176	20241029	175900	835731255	2935	2935	2935	2935	0
177	20241029	175800	835731255	2935	2935	2935	2935	0
178	20241029	175700	835731255	2935	2935	2935	2935	0
179	20241029	175600	835731255	2935	2935	2935	2935	0
180	20241029	175500	835731255	2935	2935	2935	2935	0
181	20241029	175400	835731255	2935	2935	2935	2935	0
182	20241029	175300	835731255	2935	2935	2935	2935	11201
183	20241029	175200	835731255	2935	2935	2935	2935	0
184	20241029	175100	835731255	2935	2935	2935	2935	0
185	20241029	175000	835731255	2935	2935	2935	2935	0
186	20241029	174900	835731255	2935	2935	2935	2935	0
187	20241029	174800	835731255	2935	2935	2935	2935	0
188	20241029	174700	835731255	2935	2935	2935	2935	0
189	20241029	174600	835731255	2935	2935	2935	2935	0
190	20241029	174500	835731255	2935	2935	2935	2935	0
191	20241029	174400	835731255	2935	2935	2935	2935	0
192	20241029	174300	835731255	2935	2935	2935	2935	0
193	20241029	174200	835731255	2935	2935	2935	2935	0
194	20241029	174100	835731255	2935	2935	2935	2935	0
195	20241029	174000	835731255	2935	2935	2935	2935	0
196	20241029	173900	835731255	2935	2935	2935	2935	0
197	20241029	173800	835731255	2935	2935	2935	2935	0
198	20241029	173700	835731255	2935	2935	2935	2935	0
199	20241029	173600	835731255	2935	2935	2935	2935	0
200	20241029	173500	835731255	2935	2935	2935	2935	0
201	20241029	173400	835731255	2935	2935	2935	2935	0
202	20241029	173300	835731255	2935	2935	2935	2935	0
203	20241029	173200	835731255	2935	2935	2935	2935	0
204	20241029	173100	835731255	2935	2935	2935	2935	0
205	20241029	173000	835731255	2935	2935	2935	2935	0
206	20241029	172900	835731255	2935	2935	2935	2935	0
207	20241029	172800	835731255	2935	2935	2935	2935	0
208	20241029	172700	835731255	2935	2935	2935	2935	0
209	20241029	172600	835731255	2935	2935	2935	2935	0
210	20241029	172500	835731255	2935	2935	2935	2935	0
211	20241029	172400	835731255	2935	2935	2935	2935	0
212	20241029	172300	835731255	2935	2935	2935	2935	11201
213	20241029	172200	835731255	2935	2935	2935	2935	0
214	20241029	172100	835731255	2935	2935	2935	2935	0
215	20241029	172000	835731255	2935	2935	2935	2935	0
216	20241029	171900	835731255	2935	2935	2935	2935	0
217	20241029	171800	835731255	2935	2935	2935	2935	0
218	20241029	171700	835731255	2935	2935	2935	2935	0
219	20241029	171600	835731255	2935	2935	2935	2935	0
220	20241029	171500	835731255	2935	2935	2935	2935	0
221	20241029	171400	835731255	2935	2935	2935	2935	0
222	20241029	171300	835731255	2935	2935	2935	2935	0
223	20241029	171200	835731255	2935	2935	2935	2935	0
224	20241029	171100	835731255	2935	2935	2935	2935	0
225	20241029	171000	835731255	2935	2935	2935	2935	0
226	20241029	170900	835731255	2935	2935	2935	2935	0
227	20241029	170800	835731255	2935	2935	2935	2935	0
228	20241029	170700	835731255	2935	2935	2935	2935	0
229	20241029	170600	835731255	2935	2935	2935	2935	0
230	20241029	170500	835731255	2935	2935	2935	2935	0
231	20241029	170400	835731255	2935	2935	2935	2935	0
232	20241029	170300	835731255	2935	2935	2935	2935	0
233	20241029	170200	835731255	2935	2935	2935	2935	0
234	20241029	170100	835731255	2935	2935	2935	2935	0
235	20241029	170000	835731255	2935	2935	2935	2935	0
236	20241029	165900	835731255	2935	2935	2935	2935	0
237	20241029	165800	835731255	2935	2935	2935	2935	0
238	20241029	165700	835731255	2935	2935	2935	2935	0
239	20241029	165600	835731255	2935	2935	2935	2935	0
240	20241029	165500	835731255	2935	2935	2935	2935	0
241	20241029	165400	835731255	2935	2935	2935	2935	0
242	20241029	165300	835731255	2935	2935	2935	2935	11201
243	20241029	165200	835731255	2935	2935	2935	2935	0
244	20241029	165100	835731255	2935	2935	2935	2935	0
245	20241029	165000	835731255	2935	2935	2935	2935	0
246	20241029	164900	835731255	2935	2935	2935	2935	0
247	20241029	164800	835731255	2935	2935	2935	2935	0
248	20241029	164700	835731255	2935	2935	2935	2935	0
249	20241029	164600	835731255	2935	2935	2935	2935	0
250	20241029	164500	835731255	2935	2935	2935	2935	0
251	20241029	164400	835731255	2935	2935	2935	2935	0
252	20241029	164300	835731255	2935	2935	2935	2935	0
253	20241029	164200	835731255	2935	2935	2935	2935	0
254	20241029	164100	835731255	2935	2935	2935	2935	0
255	20241029	164000	835731255	2935	2935	2935	2935	0
256	20241029	163900	835731255	2935	2935	2935	2935	0
257	20241029	163800	835731255	2935	2935	2935	2935	0
258	20241029	163700	835731255	2935	2935	2935	2935	0
259	20241029	163600	835731255	2935	2935	2935	2935	0
260	20241029	163500	835731255	2935	2935	2935	2935	0
261	20241029	163400	835731255	2935	2935	2935	2935	0
262	20241029	163300	835731255	2935	2935	2935	2935	0
263	20241029	163200	835731255	2935	2935	2935	2935	0
264	20241029	163100	835731255	2935	2935	2935	2935	0
265	20241029	163000	835731255	2935	2935	2935	2935	0
266	20241029	162900	835731255	2935	2935	2935	2935	0
267	20241029	162800	835731255	2935	2935	2935	2935	0
268	20241029	162700	835731255	2935	2935	2935	2935	0
269	20241029	162600	835731255	2935	2935	2935	2935	0
270	20241029	162500	835731255	2935	2935	2935	2935	0
271	20241029	162400	835731255	2935	2935	2935	2935	0
272	20241029	162300	835731255	2935	2935	2935	2935	11201
273	20241029	162200	835731255	2935	2935	2935	2935	0
274	20241029	162100	835731255	2935	2935	2935	2935	0
275	20241029	162000	835731255	2935	2935	2935	2935	0
276	20241029	161900	835731255	2935	2935	2935	2935	0
277	20241029	161800	835731255	2935	2935	2935	2935	0
278	20241029	161700	835731255	2935	2935	2935	2935	0
279	20241029	161600	835731255	2935	2935	2935	2935	0
280	20241029	161500	835731255	2935	2935	2935	2935	0
281	20241029	161400	835731255	2935	2935	2935	2935	0
282	20241029	161300	835731255	2935	2935	2935	2935	0
283	20241029	161200	835731255	2935	2935	2935	2935	0
284	20241029	161100	835731255	2935	2935	2935	2935	0
285	20241029	161000	835731255	2935	2935	2935	2935	0
286	20241029	160900	835731255	2935	2935	2935	2935	0
287	20241029	160800	835731255	2935	2935	2935	2935	0
288	20241029	160700	835731255	2935	2935	2935	2935	0
289	20241029	160600	835731255	2935	2935	2935	2935	0
290	20241029	160500	835731255	2935	2935	2935	2935	0
291	20241029	160400	835731255	2935	2935	2935	2935	0
292	20241029	160300	835731255	2935	2935	2935	2935	0
293	20241029	160200	835731255	2935	2935	2935	2935	0
294	20241029	160100	835731255	2935	2935	2935	2935	0
295	20241029	160000	835731255	2935	2935	2935	2935	0
296	20241029	155900	835731255	2935	2935	2935	2935	0
297	20241029	155800	835731255	2935	2935	2935	2935	0
298	20241029	155700	835731255	2935	2935	2935	2935	0
299	20241029	155600	835731255	2935	2935	2935	2935	0
300	20241029	155500	835731255	2935	2935	2935	2935	0
301	20241029	155400	835731255	2935	2935	2935	2935	0
302	20241029	155300	835731255	2935	2935	2935	2935	11201
303	20241029	155200	835731255	2935	2935	2935	2935	0
304	20241029	155100	835731255	2935	2935	2935	2935	0
305	20241029	155000	835731255	2935	2935	2935	2935	0
306	20241029	154900	835731255	2935	2935	2935	2935	0
307	20241029	154800	835731255	2935	2935	2935	2935	0
308	20241029	154700	835731255	2935	2935	2935	2935	0
309	20241029	154600	835731255	2935	2935	2935	2935	0
310	20241029	154500	835731255	2935	2935	2935	2935	0
311	20241029	154400	835731255	2935	2935	2935	2935	0
312	20241029	154300	835731255	2935	2935	2935	2935	0
313	20241029	154200	835731255	2935	2935	2935	2935	0
314	20241029	154100	835731255	2935	2935	2935	2935	0
315	20241029	154000	835731255	2935	2935	2935	2935	0
316	20241029	153900	835731255	2935	2935	2935	2935	0
317	20241029	153800	835731255	2935	2935	2935	2935	0
318	20241029	153700	835731255	2935	2935	2935	2935	0
319	20241029	153600	835731255	2935	2935	2935	2935	0
320	20241029	153500	835731255	2935	2935	2935	2935	0
321	20241029	153400	835731255	2935	2935	2935	2935	0
322	20241029	153300	835731255	2935	2935	2935	2935	0
323	20241029	153200	835731255	2935	2935	2935	2935	0
324	20241029	153100	835731255	2935	2935	2935	2935	0
325	20241029	153000	835731255	2935	2935	2935	2935	11201
326	20241029	152900	802856320	2905	2905	2905	2905	0
327	20241029	152800	802856320	2905	2905	2905	2905	0
328	20241029	152700	802856320	2905	2905	2905	2905	0
329	20241029	152600	802856320	2905	2905	2905	2905	0
330	20241029	152500	802856320	2905	2905	2905	2905	0
331	20241029	152400	802856320	2905	2905	2905	2905	0
332	20241029	152300	802856320	2905	2905	2905	2905	0
333	20241029	152200	802856320	2905	2905	2905	2905	0
334	20241029	152100	802856320	2905	2905	2905	2905	0
335	20241029	152000	802856320	2905	2905	2905	2905	0
336	20241029	151900	802856320	2905	2890	2905	2890	1884
337	20241029	151800	797393690	2890	2885	2890	2885	794
338	20241029	151700	795099280	2890	2890	2890	2890	256
339	20241029	151600	794359440	2900	2900	2900	2900	1
340	20241029	151500	794356540	2895	2900	2900	2895	20
341	20241029	151400	794298635	2895	2895	2900	2895	554
342	20241029	151300	792694555	2900	2900	2900	2900	1
343	20241029	151200	792691655	2900	2900	2900	2885	113
344	20241029	151100	792364105	2890	2890	2890	2890	700
345	20241029	151000	790341105	2900	2900	2900	2900	0
346	20241029	150900	790341105	2900	2890	2900	2890	3
347	20241029	150800	790332425	2880	2895	2900	2880	783
348	20241029	150700	788072570	2895	2895	2895	2895	988
349	20241029	150600	785212310	2895	2895	2895	2895	3
350	20241029	150500	785203625	2905	2905	2905	2905	7
351	20241029	150400	785183290	2910	2910	2910	2910	0
352	20241029	150300	785183290	2910	2900	2910	2895	401
353	20241029	150200	784020790	2900	2910	2910	2900	1404
354	20241029	150100	779942420	2905	2905	2905	2905	0
355	20241029	150000	779942420	2905	2905	2905	2905	8
356	20241029	145900	779919180	2910	2910	2910	2910	413
357	20241029	145800	778717350	2905	2910	2910	2905	70
358	20241029	145700	778513975	2910	2920	2920	2910	305
359	20241029	145600	777626230	2915	2920	2920	2910	213
360	20241029	145500	777005520	2925	2915	2925	2915	241
361	20241029	145400	776302275	2915	2910	2915	2910	981
362	20241029	145300	773442700	2920	2920	2920	2920	0
363	20241029	145200	773442700	2920	2920	2920	2915	764
364	20241029	145100	771213230	2920	2920	2920	2920	51
365	20241029	145000	771064310	2920	2915	2920	2910	635
366	20241029	144900	769214645	2930	2915	2930	2915	136
367	20241029	144800	768817900	2915	2915	2915	2915	90
368	20241029	144700	768555550	2905	2915	2915	2905	684
369	20241029	144600	766562880	2915	2930	2930	2915	4992
370	20241029	144500	752002290	2930	2920	2930	2910	1630
371	20241029	144400	747237305	2935	2925	2935	2910	1349
372	20241029	144300	743302310	2935	2935	2940	2920	1584
373	20241029	144200	738657240	2935	2920	2935	2915	875
374	20241029	144100	736095415	2930	2925	2930	2925	3224
375	20241029	144000	726649940	2920	2905	2920	2905	10240
376	20241029	143900	696803400	2905	2910	2910	2905	510
377	20241029	143800	695320850	2905	2905	2905	2905	34
378	20241029	143700	695222080	2910	2910	2915	2905	421
379	20241029	143600	693996960	2915	2910	2915	2910	390
380	20241029	143500	692862050	2910	2910	2915	2910	122
381	20241029	143400	692507000	2910	2900	2910	2900	1775
382	20241029	143300	687352015	2900	2895	2905	2895	596
383	20241029	143200	685623230	2890	2885	2890	2885	6837
384	20241029	143100	665893485	2885	2890	2890	2885	10000
385	20241029	143000	637038540	2910	2890	2910	2890	1126
386	20241029	142900	633782160	2890	2910	2910	2890	568
387	20241029	142800	632130695	2915	2915	2915	2910	1971
388	20241029	142700	626392430	2915	2910	2915	2890	3597
389	20241029	142600	615923380	2890	2885	2900	2885	10194
390	20241029	142500	586377005	2885	2885	2885	2885	3
391	20241029	142400	586368350	2890	2890	2890	2890	0
392	20241029	142300	586368350	2890	2885	2890	2885	119
393	20241029	142200	586025030	2890	2890	2890	2890	0
394	20241029	142100	586025030	2890	2890	2890	2890	1
395	20241029	142000	586022140	2880	2880	2880	2880	159
396	20241029	141900	585564220	2880	2880	2880	2880	100
397	20241029	141800	585276220	2870	2875	2875	2870	1000
398	20241029	141700	582405720	2875	2880	2880	2875	1089
399	20241029	141600	579274105	2880	2870	2880	2870	1129
400	20241029	141500	576033705	2875	2870	2875	2870	264
401	20241029	141400	575275205	2865	2865	2865	2865	233
402	20241029	141300	574607660	2880	2885	2885	2880	12
403	20241029	141200	574573090	2880	2895	2895	2865	1374
404	20241029	141100	570616785	2895	2895	2895	2890	71
405	20241029	141000	570411520	2900	2910	2910	2895	3240
406	20241029	140900	561007675	2905	2900	2915	2900	2723
407	20241029	140800	553092900	2900	2880	2910	2880	13720
408	20241029	140700	513365060	2880	2875	2885	2875	3944
409	20241029	140600	502003640	2880	2870	2880	2870	5126
410	20241029	140500	487266830	2870	2870	2870	2870	0
411	20241029	140400	487266830	2870	2870	2870	2870	0
412	20241029	140300	487266830	2870	2870	2870	2870	1
413	20241029	140200	487263960	2850	2855	2855	2850	732
414	20241029	140100	485177340	2855	2855	2875	2855	3876
415	20241029	140000	474062745	2850	2850	2850	2850	0
416	20241029	135900	474062745	2850	2840	2850	2840	273
417	20241029	135800	473286685	2840	2850	2850	2835	4842
418	20241029	135700	459536830	2850	2850	2850	2850	0
419	20241029	135600	459536830	2850	2845	2850	2845	500
420	20241029	135500	458113330	2850	2850	2850	2850	4
421	20241029	135400	458101930	2850	2840	2850	2840	1657
422	20241029	135300	453396040	2835	2835	2835	2835	0
423	20241029	135200	453396040	2835	2840	2840	2835	508
424	20241029	135100	451955855	2845	2845	2845	2845	0
425	20241029	135000	451955855	2845	2850	2850	2845	238
426	20241029	134900	451278730	2845	2845	2845	2845	100
427	20241029	134800	450994230	2845	2860	2860	2845	659
428	20241029	134700	449113165	2860	2870	2870	2860	381
429	20241029	134600	448021505	2875	2870	2875	2870	200
430	20241029	134500	447447070	2870	2870	2870	2870	0
431	20241029	134400	447447070	2870	2850	2870	2850	606
432	20241029	134300	445711150	2850	2850	2850	2850	16
433	20241029	134200	445665550	2860	2855	2860	2855	36
434	20241029	134100	445562765	2845	2845	2845	2845	1895
435	20241029	134000	440171490	2850	2855	2855	2850	2349
436	20241029	133900	433476425	2855	2855	2855	2855	1544
437	20241029	133800	429068305	2860	2860	2860	2860	50
438	20241029	133700	428925305	2860	2875	2875	2860	609
439	20241029	133600	427180580	2875	2870	2875	2865	337
440	20241029	133500	426214815	2875	2875	2875	2860	367
441	20241029	133400	425160665	2880	2855	2880	2855	5093
442	20241029	133300	410557890	2860	2855	2870	2855	665
443	20241029	133200	408655095	2850	2850	2850	2850	75
444	20241029	133100	408441345	2850	2855	2855	2850	220
445	20241029	133000	407813345	2855	2855	2855	2855	114
446	20241029	132900	407487875	2860	2860	2860	2860	6
447	20241029	132800	407470715	2860	2860	2860	2860	0
448	20241029	132700	407470715	2860	2865	2865	2860	1960
449	20241029	132600	401860115	2865	2865	2865	2865	106
450	20241029	132500	401556425	2860	2860	2865	2860	454
451	20241029	132400	400257815	2860	2875	2875	2860	369
452	20241029	132300	399201375	2875	2850	2875	2850	7402
453	20241029	132200	378016080	2835	2835	2835	2835	0
454	20241029	132100	378016080	2835	2835	2835	2835	0
455	20241029	132000	378016080	2835	2840	2840	2835	5554
456	20241029	131900	362270445	2840	2840	2840	2840	62
457	20241029	131800	362094365	2855	2855	2855	2855	929
458	20241029	131700	359442070	2835	2855	2855	2835	263
459	20241029	131600	358695025	2845	2855	2855	2845	94
460	20241029	131500	358427195	2845	2840	2845	2840	186
461	20241029	131400	357898280	2855	2845	2860	2845	3561
462	20241029	131300	347739935	2840	2835	2840	2835	264
463	20241029	131200	346991025	2835	2835	2835	2835	2
464	20241029	131100	346985355	2835	2830	2835	2830	1076
465	20241029	131000	343938615	2830	2830	2830	2830	6
466	20241029	130900	343921635	2830	2830	2830	2830	13
467	20241029	130800	343884845	2830	2830	2830	2830	294
468	20241029	130700	343052825	2830	2830	2830	2830	4
469	20241029	130600	343041505	2830	2830	2830	2830	1
470	20241029	130500	343038675	2830	2830	2830	2830	10
471	20241029	130400	343010375	2830	2830	2830	2830	0
472	20241029	130300	343010375	2830	2830	2830	2830	451
473	20241029	130200	341734045	2830	2825	2830	2825	5
474	20241029	130100	341719900	2825	2825	2825	2825	1162
475	20241029	130000	338437250	2825	2820	2825	2815	440
476	20241029	125900	337196460	2830	2830	2830	2830	0
477	20241029	125800	337196460	2830	2825	2830	2825	2
478	20241029	125700	337190805	2820	2820	2820	2820	50
479	20241029	125600	337049805	2820	2820	2820	2820	5
480	20241029	125500	337035705	2820	2820	2820	2820	0
481	20241029	125400	337035705	2820	2825	2830	2820	21
482	20241029	125300	336976445	2825	2825	2825	2825	0
483	20241029	125200	336976445	2825	2825	2825	2825	17
484	20241029	125100	336928420	2815	2815	2815	2815	0
485	20241029	125000	336928420	2815	2815	2815	2815	0
486	20241029	124900	336928420	2815	2815	2815	2815	18
487	20241029	124800	336877750	2815	2810	2815	2805	355
488	20241029	124700	335880430	2810	2835	2835	2810	8223
489	20241029	124600	312753625	2835	2840	2840	2835	101
490	20241029	124500	312467285	2840	2835	2840	2835	56
491	20241029	124400	312308460	2840	2830	2840	2830	222
492	20241029	124300	311679565	2825	2825	2825	2825	103
493	20241029	124200	311388590	2825	2825	2825	2825	2013
494	20241029	124100	305701865	2820	2820	2820	2820	308
495	20241029	124000	304833305	2810	2810	2810	2810	30
496	20241029	123900	304749005	2820	2820	2820	2820	0
497	20241029	123800	304749005	2820	2820	2820	2820	0
498	20241029	123700	304749005	2820	2820	2820	2820	0
499	20241029	123600	304749005	2820	2815	2820	2815	34
500	20241029	123500	304653290	2815	2815	2815	2815	0
501	20241029	123400	304653290	2815	2815	2815	2815	0
502	20241029	123300	304653290	2815	2815	2815	2815	0
503	20241029	123200	304653290	2815	2815	2815	2815	1
504	20241029	123100	304650475	2805	2805	2805	2805	0
505	20241029	123000	304650475	2805	2815	2815	2805	801
506	20241029	122900	302403440	2805	2815	2815	2805	472
507	20241029	122800	301076475	2815	2815	2815	2815	114
508	20241029	122700	300755565	2820	2820	2820	2820	1
509	20241029	122600	300752745	2820	2820	2820	2820	200
510	20241029	122500	300188745	2820	2810	2820	2810	8
511	20241029	122400	300166255	2825	2825	2825	2825	1
512	20241029	122300	300163430	2810	2810	2810	2810	932
513	20241029	122200	297544510	2810	2810	2810	2810	0
514	20241029	122100	297544510	2810	2810	2810	2810	766
515	20241029	122000	295392050	2810	2810	2810	2810	219
516	20241029	121900	294776660	2810	2810	2810	2810	32
517	20241029	121800	294686740	2805	2800	2805	2800	450
518	20241029	121700	293426645	2800	2800	2800	2800	238
519	20241029	121600	292760245	2790	2790	2790	2790	548
520	20241029	121500	291231325	2805	2805	2805	2805	0
521	20241029	121400	291231325	2805	2805	2805	2805	0
522	20241029	121300	291231325	2805	2805	2805	2805	30
523	20241029	121200	291147175	2805	2805	2805	2805	1
524	20241029	121100	291144370	2785	2785	2785	2785	1
525	20241029	121000	291141585	2785	2785	2785	2785	121
526	20241029	120900	290804600	2805	2805	2805	2805	0
527	20241029	120800	290804600	2805	2805	2805	2805	1
528	20241029	120700	290801795	2805	2805	2805	2805	0
529	20241029	120600	290801795	2805	2805	2805	2805	1
530	20241029	120500	290798990	2805	2810	2810	2780	3594
531	20241029	120400	280748500	2815	2815	2815	2815	1425
532	20241029	120300	276737125	2820	2820	2820	2820	0
533	20241029	120200	276737125	2820	2820	2820	2820	0
534	20241029	120100	276737125	2820	2820	2820	2820	51
535	20241029	120000	276593305	2825	2825	2825	2825	1
536	20241029	115900	276590480	2820	2820	2820	2820	444
537	20241029	115800	275338400	2820	2820	2820	2820	500
538	20241029	115700	273928400	2820	2820	2820	2820	1000
539	20241029	115600	271108400	2820	2820	2820	2815	654
540	20241029	115500	269265870	2825	2825	2825	2825	0
541	20241029	115400	269265870	2825	2825	2825	2825	4
542	20241029	115300	269254570	2820	2820	2820	2820	1957
543	20241029	115200	263735830	2820	2820	2820	2820	0
544	20241029	115100	263735830	2820	2820	2820	2820	0
545	20241029	115000	263735830	2820	2820	2820	2820	0
546	20241029	114900	263735830	2820	2820	2820	2820	150
547	20241029	114800	263312830	2820	2820	2820	2820	1
548	20241029	114700	263310010	2820	2820	2820	2820	6
549	20241029	114600	263293090	2815	2815	2815	2815	0
550	20241029	114500	263293090	2815	2815	2815	2815	0
551	20241029	114400	263293090	2815	2820	2820	2815	415
552	20241029	114300	262124580	2825	2825	2825	2825	3
553	20241029	114200	262116105	2825	2825	2825	2825	2
554	20241029	114100	262110455	2825	2825	2825	2825	0
555	20241029	114000	262110455	2825	2825	2825	2825	0
556	20241029	113900	262110455	2825	2825	2825	2825	24
557	20241029	113800	262042655	2825	2825	2825	2825	0
558	20241029	113700	262042655	2825	2825	2825	2825	0
559	20241029	113600	262042655	2825	2820	2825	2820	482
560	20241029	113500	260683410	2820	2825	2825	2820	50
561	20241029	113400	260542310	2830	2830	2830	2830	16
562	20241029	113300	260497030	2835	2845	2845	2830	519
563	20241029	113200	259028145	2845	2845	2845	2845	50
564	20241029	113100	258885895	2845	2835	2845	2835	265
565	20241029	113000	258133770	2830	2830	2830	2830	110
566	20241029	112900	257822470	2830	2830	2830	2830	35
567	20241029	112800	257723420	2830	2830	2830	2830	10
568	20241029	112700	257695120	2830	2835	2835	2830	20
569	20241029	112600	257638425	2835	2830	2835	2830	36
570	20241029	112500	257536465	2835	2835	2850	2835	108
571	20241029	112400	257230255	2850	2840	2850	2840	916
572	20241029	112300	254624255	2845	2840	2850	2840	4441
573	20241029	112200	241989845	2840	2830	2840	2830	403
574	20241029	112100	240846875	2825	2830	2830	2825	28
575	20241029	112000	240767770	2840	2820	2840	2815	149
576	20241029	111900	240346795	2845	2820	2845	2820	2041
577	20241029	111800	234583545	2820	2820	2820	2815	679
578	20241029	111700	232670225	2820	2820	2830	2820	114
579	20241029	111600	232347745	2835	2825	2835	2825	447
580	20241029	111500	231084950	2820	2820	2820	2820	602
581	20241029	111400	229387310	2820	2830	2845	2820	141
582	20241029	111300	228989460	2830	2835	2845	2830	1783
583	20241029	111200	223924565	2835	2820	2835	2820	2043
584	20241029	111100	218139860	2820	2805	2820	2805	2595
585	20241029	111000	210837410	2805	2805	2805	2805	800
586	20241029	110900	208593410	2800	2800	2800	2800	10
587	20241029	110800	208565410	2805	2805	2805	2805	10
588	20241029	110700	208537360	2810	2810	2810	2810	0
589	20241029	110600	208537360	2810	2810	2810	2810	1
590	20241029	110500	208534550	2795	2795	2795	2795	417
591	20241029	110400	207369035	2820	2820	2820	2820	0
592	20241029	110300	207369035	2820	2820	2820	2820	5
593	20241029	110200	207354935	2820	2820	2820	2820	200
594	20241029	110100	206790935	2820	2800	2820	2800	41
595	20241029	110000	206676115	2800	2805	2805	2795	1908
596	20241029	105900	201337055	2805	2810	2825	2805	211
597	20241029	105800	200744000	2830	2795	2830	2795	3838
598	20241029	105700	189906980	2825	2825	2825	2825	10
599	20241029	105600	189878730	2795	2820	2830	2795	1258
600	20241029	105500	186328425	2825	2805	2825	2790	2828
601	20241029	105400	178415710	2830	2835	2835	2805	100
602	20241029	105300	178133685	2830	2830	2835	2810	920
603	20241029	105200	175527655	2830	2830	2830	2830	212
604	20241029	105100	174927695	2795	2825	2835	2795	4160
605	20241029	105000	163144955	2825	2825	2830	2775	438
606	20241029	104900	161911020	2830	2810	2830	2810	344
607	20241029	104800	160940865	2780	2785	2830	2780	733
608	20241029	104700	158888945	2780	2785	2785	2780	1166
609	20241029	104600	155647290	2785	2785	2785	2785	32
610	20241029	104500	155558170	2785	2785	2785	2785	97
611	20241029	104400	155288025	2760	2760	2760	2760	0
612	20241029	104300	155288025	2760	2760	2760	2760	11
613	20241029	104200	155257665	2760	2770	2770	2760	498
614	20241029	104100	153881080	2785	2770	2785	2770	401
615	20241029	104000	152770295	2770	2775	2775	2770	7
616	20241029	103900	152750875	2785	2785	2785	2785	0
617	20241029	103800	152750875	2785	2785	2785	2780	151
618	20241029	103700	152330840	2770	2770	2770	2770	0
619	20241029	103600	152330840	2770	2790	2790	2770	11
620	20241029	103500	152300170	2795	2790	2795	2770	248
621	20241029	103400	151607615	2790	2790	2790	2790	1382
622	20241029	103300	147751835	2780	2780	2780	2780	200
623	20241029	103200	147195835	2790	2785	2790	2770	2998
624	20241029	103100	138872880	2795	2790	2800	2780	119
625	20241029	103000	138541165	2795	2795	2795	2795	223
626	20241029	102900	137917880	2795	2775	2795	2775	2055
627	20241029	102800	132198195	2775	2775	2775	2775	0
628	20241029	102700	132198195	2775	2775	2775	2775	0
629	20241029	102600	132198195	2775	2765	2775	2765	302
630	20241029	102500	131362705	2765	2755	2765	2755	627
631	20241029	102400	129631805	2750	2745	2750	2745	2592
632	20241029	102300	122506350	2740	2740	2740	2740	9
633	20241029	102200	122481690	2740	2740	2740	2740	3
634	20241029	102100	122473470	2745	2745	2745	2745	0
635	20241029	102000	122473470	2745	2745	2745	2745	1
636	20241029	101900	122470725	2735	2735	2735	2735	24
637	20241029	101800	122405085	2735	2735	2735	2735	2
638	20241029	101700	122399615	2735	2735	2735	2735	0
639	20241029	101600	122399615	2735	2735	2735	2735	0
640	20241029	101500	122399615	2735	2735	2735	2735	0
641	20241029	101400	122399615	2735	2730	2735	2730	104
642	20241029	101300	122115650	2730	2730	2730	2730	0
643	20241029	101200	122115650	2730	2730	2730	2730	26
644	20241029	101100	122044670	2725	2725	2725	2725	0
645	20241029	101000	122044670	2725	2725	2725	2725	151
646	20241029	100900	121633195	2725	2725	2725	2725	9
647	20241029	100800	121608670	2730	2730	2730	2730	0
648	20241029	100700	121608670	2730	2730	2730	2730	0
649	20241029	100600	121608670	2730	2720	2730	2720	11
650	20241029	100500	121578700	2730	2720	2730	2720	26
651	20241029	100400	121507970	2720	2720	2720	2720	37
652	20241029	100300	121407330	2730	2730	2730	2730	2
653	20241029	100200	121401870	2730	2730	2730	2730	0
654	20241029	100100	121401870	2730	2730	2730	2730	0
655	20241029	100000	121401870	2730	2720	2730	2720	20
656	20241029	095900	121347460	2720	2720	2720	2720	3
657	20241029	095800	121339300	2720	2720	2720	2720	178
658	20241029	095700	120855140	2710	2720	2720	2710	1721
659	20241029	095600	116182345	2720	2720	2720	2720	0
660	20241029	095500	116182345	2720	2720	2720	2720	0
661	20241029	095400	116182345	2720	2720	2720	2720	0
662	20241029	095300	116182345	2720	2720	2720	2720	50
663	20241029	095200	116046345	2730	2730	2730	2730	0
664	20241029	095100	116046345	2730	2730	2730	2730	0
665	20241029	095000	116046345	2730	2730	2730	2730	0
666	20241029	094900	116046345	2730	2730	2730	2730	0
667	20241029	094800	116046345	2730	2730	2730	2730	1
668	20241029	094700	116043615	2730	2730	2730	2730	200
669	20241029	094600	115497615	2710	2725	2725	2710	1922
670	20241029	094500	110275900	2745	2745	2745	2745	0
671	20241029	094400	110275900	2745	2745	2745	2745	1
672	20241029	094300	110273155	2725	2725	2725	2725	229
673	20241029	094200	109649130	2725	2725	2725	2725	10
674	20241029	094100	109621880	2725	2725	2725	2725	1900
675	20241029	094000	104444380	2725	2725	2725	2725	0
676	20241029	093900	104444380	2725	2730	2730	2725	521
677	20241029	093800	103022150	2725	2725	2725	2725	0
678	20241029	093700	103022150	2725	2725	2725	2725	0
679	20241029	093600	103022150	2725	2725	2725	2725	0
680	20241029	093500	103022150	2725	2725	2725	2725	0
681	20241029	093400	103022150	2725	2725	2725	2725	0
682	20241029	093300	103022150	2725	2735	2735	2725	2386
683	20241029	093200	96511645	2735	2735	2735	2735	0
684	20241029	093100	96511645	2735	2735	2735	2735	110
685	20241029	093000	96210795	2735	2745	2745	2735	1901
686	20241029	092900	91011550	2730	2730	2730	2730	0
687	20241029	092800	91011550	2730	2730	2730	2730	0
688	20241029	092700	91011550	2730	2730	2730	2730	0
689	20241029	092600	91011550	2730	2730	2730	2730	0
690	20241029	092500	91011550	2730	2730	2730	2730	241
691	20241029	092400	90353620	2730	2730	2730	2730	293
692	20241029	092300	89553730	2730	2730	2730	2730	615
693	20241029	092200	87874780	2730	2740	2740	2730	3109
694	20241029	092100	79372370	2745	2750	2750	2745	541
695	20241029	092000	77887110	2755	2755	2755	2755	0
696	20241029	091900	77887110	2755	2755	2755	2755	0
697	20241029	091800	77887110	2755	2760	2760	2745	750
698	20241029	091700	75828335	2740	2745	2765	2740	434
699	20241029	091600	74637035	2750	2750	2750	2750	200
700	20241029	091500	74087035	2750	2750	2750	2750	100
701	20241029	091400	73812035	2750	2735	2750	2735	12
702	20241029	091300	73779155	2735	2740	2740	2735	957
703	20241029	091200	71157240	2750	2750	2750	2750	101
704	20241029	091100	70879490	2755	2755	2755	2755	1
705	20241029	091000	70876735	2765	2765	2765	2765	12
706	20241029	090900	70843555	2765	2765	2805	2730	3188
707	20241029	090800	62094345	2765	2755	2840	2755	1353
708	20241029	090700	58328455	2735	2745	2750	2735	2511
709	20241029	090600	51438655	2750	2750	2750	2750	0
710	20241029	090500	51438655	2750	2760	2760	2750	1003
711	20241029	090400	48680375	2765	2745	2765	2745	2779
712	20241029	090300	41049600	2745	2750	2750	2740	1614
713	20241029	090200	36618990	2750	2745	2750	2745	3000
714	20241029	090100	28369490	2735	2755	2755	2735	9655
715	20241029	090000	1872770	2750	2750	2760	2750	681