KissMeData/098660/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200800	146869365	2980	2980	2980	2980	361
3	20241028	200700	146869365	2980	2980	2980	2980	0
4	20241028	200600	146869365	2980	2980	2980	2980	0
5	20241028	200500	146869365	2980	2980	2980	2980	0
6	20241028	200400	146869365	2980	2980	2980	2980	0
7	20241028	200300	146869365	2980	2980	2980	2980	0
8	20241028	200200	146869365	2980	2980	2980	2980	0
9	20241028	200100	146869365	2980	2980	2980	2980	0
10	20241028	200000	146869365	2980	2980	2980	2980	0
11	20241028	195900	146869365	2980	2980	2980	2980	0
12	20241028	195800	146869365	2980	2980	2980	2980	0
13	20241028	195700	146869365	2980	2980	2980	2980	0
14	20241028	195600	146869365	2980	2980	2980	2980	0
15	20241028	195500	146869365	2980	2980	2980	2980	0
16	20241028	195400	146869365	2980	2980	2980	2980	0
17	20241028	195300	146869365	2980	2980	2980	2980	0
18	20241028	195200	146869365	2980	2980	2980	2980	0
19	20241028	195100	146869365	2980	2980	2980	2980	0
20	20241028	195000	146869365	2980	2980	2980	2980	0
21	20241028	194900	146869365	2980	2980	2980	2980	0
22	20241028	194800	146869365	2980	2980	2980	2980	0
23	20241028	194700	146869365	2980	2980	2980	2980	0
24	20241028	194600	146869365	2980	2980	2980	2980	0
25	20241028	194500	146869365	2980	2980	2980	2980	0
26	20241028	194400	146869365	2980	2980	2980	2980	0
27	20241028	194300	146869365	2980	2980	2980	2980	0
28	20241028	194200	146869365	2980	2980	2980	2980	0
29	20241028	194100	146869365	2980	2980	2980	2980	0
30	20241028	194000	146869365	2980	2980	2980	2980	0
31	20241028	193900	146869365	2980	2980	2980	2980	0
32	20241028	193800	146869365	2980	2980	2980	2980	361
33	20241028	193700	146869365	2980	2980	2980	2980	0
34	20241028	193600	146869365	2980	2980	2980	2980	0
35	20241028	193500	146869365	2980	2980	2980	2980	0
36	20241028	193400	146869365	2980	2980	2980	2980	0
37	20241028	193300	146869365	2980	2980	2980	2980	0
38	20241028	193200	146869365	2980	2980	2980	2980	0
39	20241028	193100	146869365	2980	2980	2980	2980	0
40	20241028	193000	146869365	2980	2980	2980	2980	0
41	20241028	192900	146869365	2980	2980	2980	2980	0
42	20241028	192800	146869365	2980	2980	2980	2980	0
43	20241028	192700	146869365	2980	2980	2980	2980	0
44	20241028	192600	146869365	2980	2980	2980	2980	0
45	20241028	192500	146869365	2980	2980	2980	2980	0
46	20241028	192400	146869365	2980	2980	2980	2980	0
47	20241028	192300	146869365	2980	2980	2980	2980	0
48	20241028	192200	146869365	2980	2980	2980	2980	0
49	20241028	192100	146869365	2980	2980	2980	2980	0
50	20241028	192000	146869365	2980	2980	2980	2980	0
51	20241028	191900	146869365	2980	2980	2980	2980	0
52	20241028	191800	146869365	2980	2980	2980	2980	0
53	20241028	191700	146869365	2980	2980	2980	2980	0
54	20241028	191600	146869365	2980	2980	2980	2980	0
55	20241028	191500	146869365	2980	2980	2980	2980	0
56	20241028	191400	146869365	2980	2980	2980	2980	0
57	20241028	191300	146869365	2980	2980	2980	2980	0
58	20241028	191200	146869365	2980	2980	2980	2980	0
59	20241028	191100	146869365	2980	2980	2980	2980	0
60	20241028	191000	146869365	2980	2980	2980	2980	0
61	20241028	190900	146869365	2980	2980	2980	2980	0
62	20241028	190800	146869365	2980	2980	2980	2980	361
63	20241028	190700	146869365	2980	2980	2980	2980	0
64	20241028	190600	146869365	2980	2980	2980	2980	0
65	20241028	190500	146869365	2980	2980	2980	2980	0
66	20241028	190400	146869365	2980	2980	2980	2980	0
67	20241028	190300	146869365	2980	2980	2980	2980	0
68	20241028	190200	146869365	2980	2980	2980	2980	0
69	20241028	190100	146869365	2980	2980	2980	2980	0
70	20241028	190000	146869365	2980	2980	2980	2980	0
71	20241028	185900	146869365	2980	2980	2980	2980	0
72	20241028	185800	146869365	2980	2980	2980	2980	0
73	20241028	185700	146869365	2980	2980	2980	2980	0
74	20241028	185600	146869365	2980	2980	2980	2980	0
75	20241028	185500	146869365	2980	2980	2980	2980	0
76	20241028	185400	146869365	2980	2980	2980	2980	0
77	20241028	185300	146869365	2980	2980	2980	2980	0
78	20241028	185200	146869365	2980	2980	2980	2980	0
79	20241028	185100	146869365	2980	2980	2980	2980	0
80	20241028	185000	146869365	2980	2980	2980	2980	0
81	20241028	184900	146869365	2980	2980	2980	2980	0
82	20241028	184800	146869365	2980	2980	2980	2980	0
83	20241028	184700	146869365	2980	2980	2980	2980	0
84	20241028	184600	146869365	2980	2980	2980	2980	0
85	20241028	184500	146869365	2980	2980	2980	2980	0
86	20241028	184400	146869365	2980	2980	2980	2980	0
87	20241028	184300	146869365	2980	2980	2980	2980	0
88	20241028	184200	146869365	2980	2980	2980	2980	0
89	20241028	184100	146869365	2980	2980	2980	2980	0
90	20241028	184000	146869365	2980	2980	2980	2980	0
91	20241028	183900	146869365	2980	2980	2980	2980	0
92	20241028	183800	146869365	2980	2980	2980	2980	361
93	20241028	183700	146869365	2980	2980	2980	2980	0
94	20241028	183600	146869365	2980	2980	2980	2980	0
95	20241028	183500	146869365	2980	2980	2980	2980	0
96	20241028	183400	146869365	2980	2980	2980	2980	0
97	20241028	183300	146869365	2980	2980	2980	2980	0
98	20241028	183200	146869365	2980	2980	2980	2980	0
99	20241028	183100	146869365	2980	2980	2980	2980	0
100	20241028	183000	146869365	2980	2980	2980	2980	0
101	20241028	182900	146869365	2980	2980	2980	2980	0
102	20241028	182800	146869365	2980	2980	2980	2980	0
103	20241028	182700	146869365	2980	2980	2980	2980	0
104	20241028	182600	146869365	2980	2980	2980	2980	0
105	20241028	182500	146869365	2980	2980	2980	2980	0
106	20241028	182400	146869365	2980	2980	2980	2980	0
107	20241028	182300	146869365	2980	2980	2980	2980	0
108	20241028	182200	146869365	2980	2980	2980	2980	0
109	20241028	182100	146869365	2980	2980	2980	2980	0
110	20241028	182000	146869365	2980	2980	2980	2980	0
111	20241028	181900	146869365	2980	2980	2980	2980	0
112	20241028	181800	146869365	2980	2980	2980	2980	0
113	20241028	181700	146869365	2980	2980	2980	2980	0
114	20241028	181600	146869365	2980	2980	2980	2980	0
115	20241028	181500	146869365	2980	2980	2980	2980	0
116	20241028	181400	146869365	2980	2980	2980	2980	0
117	20241028	181300	146869365	2980	2980	2980	2980	0
118	20241028	181200	146869365	2980	2980	2980	2980	0
119	20241028	181100	146869365	2980	2980	2980	2980	0
120	20241028	181000	146869365	2980	2980	2980	2980	0
121	20241028	180900	146869365	2980	2980	2980	2980	0
122	20241028	180800	146869365	2980	2980	2980	2980	361
123	20241028	180700	146869365	2980	2980	2980	2980	0
124	20241028	180600	146869365	2980	2980	2980	2980	0
125	20241028	180500	146869365	2980	2980	2980	2980	0
126	20241028	180400	146869365	2980	2980	2980	2980	0
127	20241028	180300	146869365	2980	2980	2980	2980	0
128	20241028	180200	146869365	2980	2980	2980	2980	0
129	20241028	180100	146869365	2980	2980	2980	2980	0
130	20241028	180000	146869365	2980	2980	2980	2980	0
131	20241028	175900	146869365	2980	2980	2980	2980	0
132	20241028	175800	146869365	2980	2980	2980	2980	0
133	20241028	175700	146869365	2980	2980	2980	2980	0
134	20241028	175600	146869365	2980	2980	2980	2980	0
135	20241028	175500	146869365	2980	2980	2980	2980	0
136	20241028	175400	146869365	2980	2980	2980	2980	0
137	20241028	175300	146869365	2980	2980	2980	2980	0
138	20241028	175200	146869365	2980	2980	2980	2980	0
139	20241028	175100	146869365	2980	2980	2980	2980	0
140	20241028	175000	146869365	2980	2980	2980	2980	0
141	20241028	174900	146869365	2980	2980	2980	2980	0
142	20241028	174800	146869365	2980	2980	2980	2980	0
143	20241028	174700	146869365	2980	2980	2980	2980	0
144	20241028	174600	146869365	2980	2980	2980	2980	0
145	20241028	174500	146869365	2980	2980	2980	2980	0
146	20241028	174400	146869365	2980	2980	2980	2980	0
147	20241028	174300	146869365	2980	2980	2980	2980	0
148	20241028	174200	146869365	2980	2980	2980	2980	0
149	20241028	174100	146869365	2980	2980	2980	2980	0
150	20241028	174000	146869365	2980	2980	2980	2980	0
151	20241028	173900	146869365	2980	2980	2980	2980	0
152	20241028	173800	146869365	2980	2980	2980	2980	361
153	20241028	173700	146869365	2980	2980	2980	2980	0
154	20241028	173600	146869365	2980	2980	2980	2980	0
155	20241028	173500	146869365	2980	2980	2980	2980	0
156	20241028	173400	146869365	2980	2980	2980	2980	0
157	20241028	173300	146869365	2980	2980	2980	2980	0
158	20241028	173200	146869365	2980	2980	2980	2980	0
159	20241028	173100	146869365	2980	2980	2980	2980	0
160	20241028	173000	146869365	2980	2980	2980	2980	0
161	20241028	172900	146869365	2980	2980	2980	2980	0
162	20241028	172800	146869365	2980	2980	2980	2980	0
163	20241028	172700	146869365	2980	2980	2980	2980	0
164	20241028	172600	146869365	2980	2980	2980	2980	0
165	20241028	172500	146869365	2980	2980	2980	2980	0
166	20241028	172400	146869365	2980	2980	2980	2980	0
167	20241028	172300	146869365	2980	2980	2980	2980	0
168	20241028	172200	146869365	2980	2980	2980	2980	0
169	20241028	172100	146869365	2980	2980	2980	2980	0
170	20241028	172000	146869365	2980	2980	2980	2980	0
171	20241028	171900	146869365	2980	2980	2980	2980	0
172	20241028	171800	146869365	2980	2980	2980	2980	0
173	20241028	171700	146869365	2980	2980	2980	2980	0
174	20241028	171600	146869365	2980	2980	2980	2980	0
175	20241028	171500	146869365	2980	2980	2980	2980	0
176	20241028	171400	146869365	2980	2980	2980	2980	0
177	20241028	171300	146869365	2980	2980	2980	2980	0
178	20241028	171200	146869365	2980	2980	2980	2980	0
179	20241028	171100	146869365	2980	2980	2980	2980	0
180	20241028	171000	146869365	2980	2980	2980	2980	0
181	20241028	170900	146869365	2980	2980	2980	2980	0
182	20241028	170800	146869365	2980	2980	2980	2980	361
183	20241028	170700	146869365	2980	2980	2980	2980	0
184	20241028	170600	146869365	2980	2980	2980	2980	0
185	20241028	170500	146869365	2980	2980	2980	2980	0
186	20241028	170400	146869365	2980	2980	2980	2980	0
187	20241028	170300	146869365	2980	2980	2980	2980	0
188	20241028	170200	146869365	2980	2980	2980	2980	0
189	20241028	170100	146869365	2980	2980	2980	2980	0
190	20241028	170000	146869365	2980	2980	2980	2980	0
191	20241028	165900	146869365	2980	2980	2980	2980	0
192	20241028	165800	146869365	2980	2980	2980	2980	0
193	20241028	165700	146869365	2980	2980	2980	2980	0
194	20241028	165600	146869365	2980	2980	2980	2980	0
195	20241028	165500	146869365	2980	2980	2980	2980	0
196	20241028	165400	146869365	2980	2980	2980	2980	0
197	20241028	165300	146869365	2980	2980	2980	2980	0
198	20241028	165200	146869365	2980	2980	2980	2980	0
199	20241028	165100	146869365	2980	2980	2980	2980	0
200	20241028	165000	146869365	2980	2980	2980	2980	0
201	20241028	164900	146869365	2980	2980	2980	2980	0
202	20241028	164800	146869365	2980	2980	2980	2980	0
203	20241028	164700	146869365	2980	2980	2980	2980	0
204	20241028	164600	146869365	2980	2980	2980	2980	0
205	20241028	164500	146869365	2980	2980	2980	2980	0
206	20241028	164400	146869365	2980	2980	2980	2980	0
207	20241028	164300	146869365	2980	2980	2980	2980	0
208	20241028	164200	146869365	2980	2980	2980	2980	0
209	20241028	164100	146869365	2980	2980	2980	2980	0
210	20241028	164000	146869365	2980	2980	2980	2980	0
211	20241028	163900	146869365	2980	2980	2980	2980	0
212	20241028	163800	146869365	2980	2980	2980	2980	361
213	20241028	163700	146869365	2980	2980	2980	2980	0
214	20241028	163600	146869365	2980	2980	2980	2980	0
215	20241028	163500	146869365	2980	2980	2980	2980	0
216	20241028	163400	146869365	2980	2980	2980	2980	0
217	20241028	163300	146869365	2980	2980	2980	2980	0
218	20241028	163200	146869365	2980	2980	2980	2980	0
219	20241028	163100	146869365	2980	2980	2980	2980	0
220	20241028	163000	146869365	2980	2980	2980	2980	0
221	20241028	162900	146869365	2980	2980	2980	2980	0
222	20241028	162800	146869365	2980	2980	2980	2980	0
223	20241028	162700	146869365	2980	2980	2980	2980	0
224	20241028	162600	146869365	2980	2980	2980	2980	0
225	20241028	162500	146869365	2980	2980	2980	2980	0
226	20241028	162400	146869365	2980	2980	2980	2980	0
227	20241028	162300	146869365	2980	2980	2980	2980	0
228	20241028	162200	146869365	2980	2980	2980	2980	0
229	20241028	162100	146869365	2980	2980	2980	2980	0
230	20241028	162000	146869365	2980	2980	2980	2980	0
231	20241028	161900	146869365	2980	2980	2980	2980	0
232	20241028	161800	146869365	2980	2980	2980	2980	0
233	20241028	161700	146869365	2980	2980	2980	2980	0
234	20241028	161600	146869365	2980	2980	2980	2980	0
235	20241028	161500	146869365	2980	2980	2980	2980	0
236	20241028	161400	146869365	2980	2980	2980	2980	0
237	20241028	161300	146869365	2980	2980	2980	2980	0
238	20241028	161200	146869365	2980	2980	2980	2980	0
239	20241028	161100	146869365	2980	2980	2980	2980	0
240	20241028	161000	146869365	2980	2980	2980	2980	0
241	20241028	160900	146869365	2980	2980	2980	2980	0
242	20241028	160800	146869365	2980	2980	2980	2980	361
243	20241028	160700	146869365	2980	2980	2980	2980	0
244	20241028	160600	146869365	2980	2980	2980	2980	0
245	20241028	160500	146869365	2980	2980	2980	2980	0
246	20241028	160400	146869365	2980	2980	2980	2980	0
247	20241028	160300	146869365	2980	2980	2980	2980	0
248	20241028	160200	146869365	2980	2980	2980	2980	0
249	20241028	160100	146869365	2980	2980	2980	2980	0
250	20241028	160000	146869365	2980	2980	2980	2980	0
251	20241028	155900	146869365	2980	2980	2980	2980	0
252	20241028	155800	146869365	2980	2980	2980	2980	0
253	20241028	155700	146869365	2980	2980	2980	2980	0
254	20241028	155600	146869365	2980	2980	2980	2980	0
255	20241028	155500	146869365	2980	2980	2980	2980	0
256	20241028	155400	146869365	2980	2980	2980	2980	0
257	20241028	155300	146869365	2980	2980	2980	2980	0
258	20241028	155200	146869365	2980	2980	2980	2980	0
259	20241028	155100	146869365	2980	2980	2980	2980	0
260	20241028	155000	146869365	2980	2980	2980	2980	0
261	20241028	154900	146869365	2980	2980	2980	2980	0
262	20241028	154800	146869365	2980	2980	2980	2980	0
263	20241028	154700	146869365	2980	2980	2980	2980	0
264	20241028	154600	146869365	2980	2980	2980	2980	0
265	20241028	154500	146869365	2980	2980	2980	2980	0
266	20241028	154400	146869365	2980	2980	2980	2980	0
267	20241028	154300	146869365	2980	2980	2980	2980	0
268	20241028	154200	146869365	2980	2980	2980	2980	0
269	20241028	154100	146869365	2980	2980	2980	2980	0
270	20241028	154000	146869365	2980	2980	2980	2980	0
271	20241028	153900	146869365	2980	2980	2980	2980	0
272	20241028	153800	146869365	2980	2980	2980	2980	361
273	20241028	153700	146869365	2980	2980	2980	2980	0
274	20241028	153600	146869365	2980	2980	2980	2980	0
275	20241028	153500	146869365	2980	2980	2980	2980	0
276	20241028	153400	146869365	2980	2980	2980	2980	0
277	20241028	153300	146869365	2980	2980	2980	2980	0
278	20241028	153200	146869365	2980	2980	2980	2980	0
279	20241028	153100	146869365	2980	2980	2980	2980	0
280	20241028	153000	146869365	2980	2980	2980	2980	361
281	20241028	152900	145793585	2965	2965	2965	2965	0
282	20241028	152800	145793585	2965	2965	2965	2965	0
283	20241028	152700	145793585	2965	2965	2965	2965	0
284	20241028	152600	145793585	2965	2965	2965	2965	0
285	20241028	152500	145793585	2965	2965	2965	2965	0
286	20241028	152400	145793585	2965	2965	2965	2965	0
287	20241028	152300	145793585	2965	2965	2965	2965	0
288	20241028	152200	145793585	2965	2965	2965	2965	0
289	20241028	152100	145793585	2965	2965	2965	2965	0
290	20241028	152000	145793585	2965	2965	2965	2965	0
291	20241028	151900	145793585	2965	2965	2965	2965	0
292	20241028	151800	145793585	2965	2965	2965	2965	0
293	20241028	151700	145793585	2965	2950	2965	2950	208
294	20241028	151600	145177920	2955	2955	2955	2955	0
295	20241028	151500	145177920	2955	2955	2955	2955	0
296	20241028	151400	145177920	2955	2955	2955	2955	11
297	20241028	151300	145145415	2960	2965	2965	2960	588
298	20241028	151200	143402050	2980	2980	2980	2980	0
299	20241028	151100	143402050	2980	2980	2980	2980	0
300	20241028	151000	143402050	2980	2980	2980	2980	0
301	20241028	150900	143402050	2980	2980	2980	2980	0
302	20241028	150800	143402050	2980	2980	2980	2980	0
303	20241028	150700	143402050	2980	2980	2980	2980	1
304	20241028	150600	143399070	2980	2980	2980	2980	0
305	20241028	150500	143399070	2980	2980	2980	2980	0
306	20241028	150400	143399070	2980	2980	2980	2980	1
307	20241028	150300	143396090	2965	2965	2965	2965	0
308	20241028	150200	143396090	2965	2965	2965	2965	0
309	20241028	150100	143396090	2965	2965	2965	2965	3
310	20241028	150000	143387195	2970	2955	3000	2955	244
311	20241028	145900	142660010	2950	2950	2950	2950	0
312	20241028	145800	142660010	2950	2950	2950	2950	0
313	20241028	145700	142660010	2950	2950	2950	2950	0
314	20241028	145600	142660010	2950	2950	2950	2950	0
315	20241028	145500	142660010	2950	2950	2950	2950	0
316	20241028	145400	142660010	2950	2950	2950	2950	52
317	20241028	145300	142506610	2945	2945	2945	2945	0
318	20241028	145200	142506610	2945	2945	2945	2945	36
319	20241028	145100	142400590	2925	2925	2925	2925	0
320	20241028	145000	142400590	2925	2925	2925	2925	0
321	20241028	144900	142400590	2925	2925	2925	2925	0
322	20241028	144800	142400590	2925	2925	2925	2925	0
323	20241028	144700	142400590	2925	2925	2925	2925	0
324	20241028	144600	142400590	2925	2925	2925	2925	0
325	20241028	144500	142400590	2925	2925	2925	2925	0
326	20241028	144400	142400590	2925	2925	2925	2925	0
327	20241028	144300	142400590	2925	2930	2930	2925	90
328	20241028	144200	142137250	2930	2945	2945	2930	305
329	20241028	144100	141240885	2945	2945	2945	2945	0
330	20241028	144000	141240885	2945	2945	2945	2945	0
331	20241028	143900	141240885	2945	2945	2945	2945	1
332	20241028	143800	141237940	2930	2930	2930	2930	0
333	20241028	143700	141237940	2930	2930	2930	2930	0
334	20241028	143600	141237940	2930	2930	2930	2930	0
335	20241028	143500	141237940	2930	2930	2930	2930	1313
336	20241028	143400	137390850	2935	2930	2950	2930	220
337	20241028	143300	136745435	2930	2930	2930	2930	0
338	20241028	143200	136745435	2930	2930	2930	2930	7
339	20241028	143100	136724925	2935	2935	2935	2935	10
340	20241028	143000	136695575	2930	2935	2935	2930	73
341	20241028	142900	136481630	2950	2950	2950	2950	0
342	20241028	142800	136481630	2950	2935	2950	2935	4
343	20241028	142700	136469875	2935	2940	2940	2935	99
344	20241028	142600	136178925	2945	2945	2945	2945	0
345	20241028	142500	136178925	2945	2945	2945	2945	0
346	20241028	142400	136178925	2945	2945	2945	2945	380
347	20241028	142300	135059825	2945	2945	2945	2945	0
348	20241028	142200	135059825	2945	2945	2945	2945	0
349	20241028	142100	135059825	2945	2945	2945	2945	0
350	20241028	142000	135059825	2945	2960	2960	2945	97
351	20241028	141900	134773950	2965	2965	2965	2965	1
352	20241028	141800	134770985	2970	2970	2970	2970	0
353	20241028	141700	134770985	2970	2970	2970	2970	0
354	20241028	141600	134770985	2970	2970	2970	2970	0
355	20241028	141500	134770985	2970	2970	2970	2970	0
356	20241028	141400	134770985	2970	2950	2970	2950	1176
357	20241028	141300	131301765	2950	2950	2950	2950	0
358	20241028	141200	131301765	2950	2950	2950	2950	0
359	20241028	141100	131301765	2950	2965	2965	2950	2044
360	20241028	141000	125251635	2970	3005	3005	2970	39
361	20241028	140900	125135635	3010	3020	3020	3010	3
362	20241028	140800	125126590	3025	3025	3025	3025	5
363	20241028	140700	125111465	3025	3025	3025	3025	31
364	20241028	140600	125017690	3025	3025	3025	3025	2200
365	20241028	140500	118362690	3025	2995	3025	2995	284
366	20241028	140400	117506020	2990	2965	2990	2965	380
367	20241028	140300	116374240	2960	2960	2960	2960	146
368	20241028	140200	115942080	2955	2950	2955	2950	512
369	20241028	140100	114430950	2950	2950	2950	2950	54
370	20241028	140000	114271650	2940	2965	2965	2940	19
371	20241028	135900	114215650	2970	3005	3005	2970	2518
372	20241028	135800	106699220	2970	3025	3030	2970	3348
373	20241028	135700	96585145	3025	3005	3035	3005	2509
374	20241028	135600	88987485	3000	2985	3005	2985	129
375	20241028	135500	88601365	2980	2985	2985	2980	225
376	20241028	135400	87929745	2970	2955	2990	2955	455
377	20241028	135300	86579505	2950	2940	2950	2940	1170
378	20241028	135200	83129095	2935	2915	2935	2915	32
379	20241028	135100	83035535	2915	2920	2920	2915	595
380	20241028	135000	81301040	2925	2925	2925	2925	0
381	20241028	134900	81301040	2925	2925	2925	2925	0
382	20241028	134800	81301040	2925	2925	2925	2925	349
383	20241028	134700	80280215	2940	2940	2940	2940	5
384	20241028	134600	80265515	2940	2940	2940	2940	7
385	20241028	134500	80244935	2925	2925	2925	2925	0
386	20241028	134400	80244935	2925	2930	2930	2925	400
387	20241028	134300	79074430	2950	2940	2950	2935	2096
388	20241028	134200	72893975	2935	2935	2935	2935	0
389	20241028	134100	72893975	2935	2935	2935	2935	500
390	20241028	134000	71426475	2940	2940	2940	2940	0
391	20241028	133900	71426475	2940	2940	2940	2940	0
392	20241028	133800	71426475	2940	2940	2940	2940	0
393	20241028	133700	71426475	2940	2925	2950	2925	1557
394	20241028	133600	66836570	2925	2925	2925	2925	0
395	20241028	133500	66836570	2925	2925	2925	2925	0
396	20241028	133400	66836570	2925	2925	2925	2925	0
397	20241028	133300	66836570	2925	2915	2925	2915	247
398	20241028	133200	66116490	2915	2915	2915	2915	4
399	20241028	133100	66104830	2915	2915	2915	2915	0
400	20241028	133000	66104830	2915	2915	2915	2915	0
401	20241028	132900	66104830	2915	2915	2915	2915	0
402	20241028	132800	66104830	2915	2920	2920	2915	514
403	20241028	132700	64603955	2920	2920	2920	2920	0
404	20241028	132600	64603955	2920	2920	2920	2920	0
405	20241028	132500	64603955	2920	2920	2920	2920	0
406	20241028	132400	64603955	2920	2920	2920	2920	0
407	20241028	132300	64603955	2920	2920	2920	2920	0
408	20241028	132200	64603955	2920	2920	2920	2920	0
409	20241028	132100	64603955	2920	2920	2920	2920	0
410	20241028	132000	64603955	2920	2920	2920	2920	3
411	20241028	131900	64595195	2920	2920	2920	2920	0
412	20241028	131800	64595195	2920	2920	2920	2920	0
413	20241028	131700	64595195	2920	2920	2940	2920	77
414	20241028	131600	64369780	2915	2920	2920	2915	2
415	20241028	131500	64363945	2940	2910	2940	2910	59
416	20241028	131400	64191010	2910	2905	2910	2905	136
417	20241028	131300	63795420	2900	2900	2900	2900	0
418	20241028	131200	63795420	2900	2900	2900	2900	12
419	20241028	131100	63760620	2900	2900	2900	2900	100
420	20241028	131000	63470620	2900	2900	2900	2900	0
421	20241028	130900	63470620	2900	2900	2900	2900	110
422	20241028	130800	63151620	2900	2900	2900	2900	0
423	20241028	130700	63151620	2900	2900	2900	2900	0
424	20241028	130600	63151620	2900	2900	2900	2900	0
425	20241028	130500	63151620	2900	2900	2900	2900	0
426	20241028	130400	63151620	2900	2900	2900	2900	1
427	20241028	130300	63148720	2900	2900	2900	2900	2
428	20241028	130200	63142920	2900	2900	2900	2900	0
429	20241028	130100	63142920	2900	2900	2900	2900	0
430	20241028	130000	63142920	2900	2900	2900	2900	0
431	20241028	125900	63142920	2900	2900	2900	2900	0
432	20241028	125800	63142920	2900	2905	2910	2900	12
433	20241028	125700	63108075	2900	2905	2905	2900	200
434	20241028	125600	62527545	2900	2890	2910	2890	1121
435	20241028	125500	59271820	2890	2890	2890	2890	0
436	20241028	125400	59271820	2890	2890	2890	2890	0
437	20241028	125300	59271820	2890	2890	2890	2890	1
438	20241028	125200	59268930	2885	2885	2885	2885	0
439	20241028	125100	59268930	2885	2885	2885	2885	0
440	20241028	125000	59268930	2885	2885	2885	2885	0
441	20241028	124900	59268930	2885	2885	2885	2885	0
442	20241028	124800	59268930	2885	2885	2885	2885	0
443	20241028	124700	59268930	2885	2885	2885	2885	0
444	20241028	124600	59268930	2885	2880	2885	2880	28
445	20241028	124500	59188165	2875	2875	2875	2875	0
446	20241028	124400	59188165	2875	2875	2875	2875	0
447	20241028	124300	59188165	2875	2875	2875	2875	0
448	20241028	124200	59188165	2875	2875	2875	2875	0
449	20241028	124100	59188165	2875	2875	2875	2875	1
450	20241028	124000	59185290	2875	2865	2880	2865	26
451	20241028	123900	59110745	2860	2860	2860	2860	0
452	20241028	123800	59110745	2860	2860	2860	2860	0
453	20241028	123700	59110745	2860	2860	2860	2860	0
454	20241028	123600	59110745	2860	2860	2860	2860	196
455	20241028	123500	58550185	2850	2850	2850	2850	0
456	20241028	123400	58550185	2850	2850	2850	2850	0
457	20241028	123300	58550185	2850	2855	2855	2850	1650
458	20241028	123200	53847435	2855	2875	2875	2855	218
459	20241028	123100	53224685	2870	2865	2870	2865	35
460	20241028	123000	53124325	2860	2860	2860	2860	0
461	20241028	122900	53124325	2860	2860	2860	2860	0
462	20241028	122800	53124325	2860	2860	2860	2860	0
463	20241028	122700	53124325	2860	2860	2860	2860	17
464	20241028	122600	53075705	2850	2880	2880	2850	260
465	20241028	122500	52334510	2885	2885	2885	2885	0
466	20241028	122400	52334510	2885	2885	2885	2885	0
467	20241028	122300	52334510	2885	2870	2885	2870	1071
468	20241028	122200	49260220	2870	2875	2875	2870	520
469	20241028	122100	47767720	2875	2875	2875	2875	0
470	20241028	122000	47767720	2875	2875	2875	2875	0
471	20241028	121900	47767720	2875	2870	2875	2870	300
472	20241028	121800	46905265	2870	2870	2870	2870	0
473	20241028	121700	46905265	2870	2850	2870	2850	511
474	20241028	121600	45441725	2850	2850	2850	2850	158
475	20241028	121500	44991425	2845	2845	2845	2845	56
476	20241028	121400	44832105	2860	2860	2860	2860	0
477	20241028	121300	44832105	2860	2860	2860	2860	0
478	20241028	121200	44832105	2860	2860	2860	2860	0
479	20241028	121100	44832105	2860	2860	2860	2860	56
480	20241028	121000	44671945	2865	2865	2865	2865	0
481	20241028	120900	44671945	2865	2860	2865	2860	10
482	20241028	120800	44643325	2840	2840	2840	2840	0
483	20241028	120700	44643325	2840	2840	2840	2840	0
484	20241028	120600	44643325	2840	2860	2895	2840	2971
485	20241028	120500	36159945	2895	2885	2905	2865	1860
486	20241028	120400	30828900	2890	2895	2895	2890	22
487	20241028	120300	30765265	2910	2900	2910	2900	120
488	20241028	120200	30416655	2900	2900	2900	2900	0
489	20241028	120100	30416655	2900	2900	2900	2900	0
490	20241028	120000	30416655	2900	2900	2900	2900	0
491	20241028	115900	30416655	2900	2900	2900	2900	0
492	20241028	115800	30416655	2900	2900	2900	2900	0
493	20241028	115700	30416655	2900	2900	2900	2900	0
494	20241028	115600	30416655	2900	2900	2900	2900	0
495	20241028	115500	30416655	2900	2900	2900	2900	11
496	20241028	115400	30384755	2905	2905	2905	2905	0
497	20241028	115300	30384755	2905	2910	2910	2905	22
498	20241028	115200	30320790	2915	2925	2925	2915	31
499	20241028	115100	30230365	2930	2940	2945	2915	1139
500	20241028	115000	26909105	2935	2890	2935	2890	1826
501	20241028	114900	21579345	2890	2890	2890	2890	0
502	20241028	114800	21579345	2890	2890	2890	2890	0
503	20241028	114700	21579345	2890	2890	2890	2890	0
504	20241028	114600	21579345	2890	2890	2890	2890	0
505	20241028	114500	21579345	2890	2890	2890	2890	0
506	20241028	114400	21579345	2890	2890	2890	2890	0
507	20241028	114300	21579345	2890	2890	2890	2890	0
508	20241028	114200	21579345	2890	2880	2890	2880	35
509	20241028	114100	21478415	2865	2870	2870	2865	11
510	20241028	114000	21446895	2890	2890	2890	2890	0
511	20241028	113900	21446895	2890	2890	2890	2890	0
512	20241028	113800	21446895	2890	2890	2890	2890	0
513	20241028	113700	21446895	2890	2890	2890	2890	0
514	20241028	113600	21446895	2890	2890	2890	2890	0
515	20241028	113500	21446895	2890	2890	2890	2890	0
516	20241028	113400	21446895	2890	2890	2890	2890	0
517	20241028	113300	21446895	2890	2885	2890	2885	50
518	20241028	113200	21302620	2885	2875	2885	2875	75
519	20241028	113100	21086585	2870	2870	2870	2870	0
520	20241028	113000	21086585	2870	2870	2870	2870	0
521	20241028	112900	21086585	2870	2870	2870	2870	0
522	20241028	112800	21086585	2870	2870	2870	2870	0
523	20241028	112700	21086585	2870	2870	2870	2870	0
524	20241028	112600	21086585	2870	2870	2870	2870	0
525	20241028	112500	21086585	2870	2870	2870	2870	0
526	20241028	112400	21086585	2870	2870	2870	2870	0
527	20241028	112300	21086585	2870	2870	2870	2870	0
528	20241028	112200	21086585	2870	2870	2870	2870	0
529	20241028	112100	21086585	2870	2870	2870	2870	0
530	20241028	112000	21086585	2870	2870	2870	2870	0
531	20241028	111900	21086585	2870	2870	2870	2870	0
532	20241028	111800	21086585	2870	2870	2870	2870	0
533	20241028	111700	21086585	2870	2870	2870	2870	0
534	20241028	111600	21086585	2870	2870	2870	2870	0
535	20241028	111500	21086585	2870	2870	2870	2870	0
536	20241028	111400	21086585	2870	2870	2870	2870	0
537	20241028	111300	21086585	2870	2870	2870	2870	0
538	20241028	111200	21086585	2870	2870	2870	2870	0
539	20241028	111100	21086585	2870	2865	2870	2865	2421
540	20241028	111000	14150315	2840	2840	2840	2840	0
541	20241028	110900	14150315	2840	2840	2840	2840	1
542	20241028	110800	14147475	2840	2840	2840	2840	0
543	20241028	110700	14147475	2840	2840	2840	2840	0
544	20241028	110600	14147475	2840	2840	2840	2840	0
545	20241028	110500	14147475	2840	2850	2850	2840	235
546	20241028	110400	13478855	2860	2860	2860	2860	0
547	20241028	110300	13478855	2860	2855	2860	2855	235
548	20241028	110200	12807260	2850	2850	2850	2850	0
549	20241028	110100	12807260	2850	2850	2850	2850	0
550	20241028	110000	12807260	2850	2850	2850	2850	0
551	20241028	105900	12807260	2850	2850	2850	2850	0
552	20241028	105800	12807260	2850	2850	2850	2850	0
553	20241028	105700	12807260	2850	2850	2850	2850	0
554	20241028	105600	12807260	2850	2850	2850	2850	1
555	20241028	105500	12804410	2835	2835	2835	2835	0
556	20241028	105400	12804410	2835	2835	2835	2835	0
557	20241028	105300	12804410	2835	2835	2835	2835	1
558	20241028	105200	12801575	2840	2840	2840	2840	0
559	20241028	105100	12801575	2840	2840	2840	2840	0
560	20241028	105000	12801575	2840	2840	2840	2840	0
561	20241028	104900	12801575	2840	2840	2840	2840	0
562	20241028	104800	12801575	2840	2840	2840	2840	1
563	20241028	104700	12798735	2840	2840	2840	2840	0
564	20241028	104600	12798735	2840	2840	2840	2840	0
565	20241028	104500	12798735	2840	2840	2840	2840	0
566	20241028	104400	12798735	2840	2840	2840	2840	0
567	20241028	104300	12798735	2840	2840	2840	2840	0
568	20241028	104200	12798735	2840	2840	2840	2840	0
569	20241028	104100	12798735	2840	2840	2840	2840	0
570	20241028	104000	12798735	2840	2840	2840	2840	0
571	20241028	103900	12798735	2840	2840	2840	2840	0
572	20241028	103800	12798735	2840	2840	2840	2840	0
573	20241028	103700	12798735	2840	2840	2840	2840	0
574	20241028	103600	12798735	2840	2840	2840	2840	0
575	20241028	103500	12798735	2840	2840	2840	2840	0
576	20241028	103400	12798735	2840	2840	2840	2840	0
577	20241028	103300	12798735	2840	2840	2840	2840	0
578	20241028	103200	12798735	2840	2840	2840	2840	0
579	20241028	103100	12798735	2840	2840	2840	2840	0
580	20241028	103000	12798735	2840	2840	2840	2840	0
581	20241028	102900	12798735	2840	2840	2840	2840	0
582	20241028	102800	12798735	2840	2840	2840	2840	0
583	20241028	102700	12798735	2840	2840	2840	2840	0
584	20241028	102600	12798735	2840	2840	2840	2840	0
585	20241028	102500	12798735	2840	2840	2840	2840	0
586	20241028	102400	12798735	2840	2840	2840	2840	0
587	20241028	102300	12798735	2840	2845	2845	2840	114
588	20241028	102200	12474965	2845	2845	2845	2845	0
589	20241028	102100	12474965	2845	2845	2845	2845	0
590	20241028	102000	12474965	2845	2845	2845	2845	0
591	20241028	101900	12474965	2845	2845	2845	2845	0
592	20241028	101800	12474965	2845	2845	2845	2845	0
593	20241028	101700	12474965	2845	2845	2845	2845	0
594	20241028	101600	12474965	2845	2845	2850	2845	211
595	20241028	101500	11874160	2835	2835	2835	2835	0
596	20241028	101400	11874160	2835	2835	2835	2835	53
597	20241028	101300	11723905	2840	2840	2840	2840	0
598	20241028	101200	11723905	2840	2840	2840	2840	1
599	20241028	101100	11721065	2830	2830	2830	2830	0
600	20241028	101000	11721065	2830	2830	2830	2830	0
601	20241028	100900	11721065	2830	2830	2830	2830	0
602	20241028	100800	11721065	2830	2830	2830	2830	0
603	20241028	100700	11721065	2830	2835	2835	2830	768
604	20241028	100600	9544815	2835	2835	2835	2835	0
605	20241028	100500	9544815	2835	2835	2835	2835	0
606	20241028	100400	9544815	2835	2835	2835	2835	4
607	20241028	100300	9533475	2835	2835	2835	2835	0
608	20241028	100200	9533475	2835	2835	2835	2835	0
609	20241028	100100	9533475	2835	2835	2835	2835	1
610	20241028	100000	9530640	2840	2840	2840	2840	0
611	20241028	095900	9530640	2840	2840	2840	2840	0
612	20241028	095800	9530640	2840	2840	2840	2840	0
613	20241028	095700	9530640	2840	2840	2840	2840	52
614	20241028	095600	9382960	2840	2840	2840	2840	0
615	20241028	095500	9382960	2840	2840	2840	2840	1
616	20241028	095400	9380120	2840	2845	2845	2840	2
617	20241028	095300	9374435	2840	2840	2840	2840	0
618	20241028	095200	9374435	2840	2840	2840	2840	0
619	20241028	095100	9374435	2840	2845	2845	2840	110
620	20241028	095000	9062030	2835	2835	2835	2835	1
621	20241028	094900	9059195	2850	2850	2850	2850	0
622	20241028	094800	9059195	2850	2850	2850	2850	0
623	20241028	094700	9059195	2850	2850	2850	2850	0
624	20241028	094600	9059195	2850	2840	2850	2840	25
625	20241028	094500	8988020	2840	2840	2840	2840	12
626	20241028	094400	8953940	2840	2845	2845	2840	17
627	20241028	094300	8905580	2845	2845	2845	2845	0
628	20241028	094200	8905580	2845	2845	2845	2845	0
629	20241028	094100	8905580	2845	2845	2845	2845	0
630	20241028	094000	8905580	2845	2845	2845	2845	0
631	20241028	093900	8905580	2845	2845	2845	2845	0
632	20241028	093800	8905580	2845	2845	2845	2845	1
633	20241028	093700	8902735	2845	2845	2845	2845	0
634	20241028	093600	8902735	2845	2845	2845	2845	0
635	20241028	093500	8902735	2845	2845	2845	2845	0
636	20241028	093400	8902735	2845	2845	2845	2845	0
637	20241028	093300	8902735	2845	2845	2845	2845	1
638	20241028	093200	8899890	2855	2855	2855	2855	0
639	20241028	093100	8899890	2855	2855	2855	2855	0
640	20241028	093000	8899890	2855	2855	2855	2855	0
641	20241028	092900	8899890	2855	2855	2855	2855	7
642	20241028	092800	8879905	2825	2830	2830	2825	199
643	20241028	092700	8317350	2825	2825	2825	2825	1
644	20241028	092600	8314525	2820	2820	2820	2820	0
645	20241028	092500	8314525	2820	2820	2820	2820	0
646	20241028	092400	8314525	2820	2830	2880	2820	1258
647	20241028	092300	4755675	2830	2835	2835	2830	30
648	20241028	092200	4670740	2835	2845	2845	2835	20
649	20241028	092100	4613970	2845	2845	2845	2845	1
650	20241028	092000	4611125	2845	2845	2845	2845	0
651	20241028	091900	4611125	2845	2845	2845	2845	0
652	20241028	091800	4611125	2845	2845	2845	2845	0
653	20241028	091700	4611125	2845	2845	2845	2845	0
654	20241028	091600	4611125	2845	2845	2845	2845	1
655	20241028	091500	4608280	2875	2865	2875	2865	35
656	20241028	091400	4507985	2875	2875	2875	2875	0
657	20241028	091300	4507985	2875	2875	2875	2875	0
658	20241028	091200	4507985	2875	2875	2875	2875	0
659	20241028	091100	4507985	2875	2875	2875	2875	0
660	20241028	091000	4507985	2875	2850	2875	2850	23
661	20241028	090900	4441990	2885	2885	2885	2885	0
662	20241028	090800	4441990	2885	2840	2885	2840	723
663	20241028	090700	2364005	2835	2835	2835	2835	0
664	20241028	090600	2364005	2835	2835	2835	2835	0
665	20241028	090500	2364005	2835	2835	2835	2835	0
666	20241028	090400	2364005	2835	2835	2835	2835	0
667	20241028	090300	2364005	2835	2840	2840	2835	540
668	20241028	090200	832855	2840	2840	2840	2840	0
669	20241028	090100	832855	2840	2840	2840	2840	89
670	20241028	090000	580095	2890	2890	2890	2890	135