KissMeData/124560/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202000	293525310	2850	2850	2850	2850	7065
3	20241029	201900	293525310	2850	2850	2850	2850	0
4	20241029	201800	293525310	2850	2850	2850	2850	0
5	20241029	201700	293525310	2850	2850	2850	2850	0
6	20241029	201600	293525310	2850	2850	2850	2850	0
7	20241029	201500	293525310	2850	2850	2850	2850	0
8	20241029	201400	293525310	2850	2850	2850	2850	0
9	20241029	201300	293525310	2850	2850	2850	2850	0
10	20241029	201200	293525310	2850	2850	2850	2850	0
11	20241029	201100	293525310	2850	2850	2850	2850	0
12	20241029	201000	293525310	2850	2850	2850	2850	0
13	20241029	200900	293525310	2850	2850	2850	2850	0
14	20241029	200800	293525310	2850	2850	2850	2850	0
15	20241029	200700	293525310	2850	2850	2850	2850	0
16	20241029	200600	293525310	2850	2850	2850	2850	0
17	20241029	200500	293525310	2850	2850	2850	2850	0
18	20241029	200400	293525310	2850	2850	2850	2850	0
19	20241029	200300	293525310	2850	2850	2850	2850	0
20	20241029	200200	293525310	2850	2850	2850	2850	0
21	20241029	200100	293525310	2850	2850	2850	2850	0
22	20241029	200000	293525310	2850	2850	2850	2850	0
23	20241029	195900	293525310	2850	2850	2850	2850	0
24	20241029	195800	293525310	2850	2850	2850	2850	0
25	20241029	195700	293525310	2850	2850	2850	2850	0
26	20241029	195600	293525310	2850	2850	2850	2850	0
27	20241029	195500	293525310	2850	2850	2850	2850	0
28	20241029	195400	293525310	2850	2850	2850	2850	0
29	20241029	195300	293525310	2850	2850	2850	2850	0
30	20241029	195200	293525310	2850	2850	2850	2850	0
31	20241029	195100	293525310	2850	2850	2850	2850	0
32	20241029	195000	293525310	2850	2850	2850	2850	7065
33	20241029	194900	293525310	2850	2850	2850	2850	0
34	20241029	194800	293525310	2850	2850	2850	2850	0
35	20241029	194700	293525310	2850	2850	2850	2850	0
36	20241029	194600	293525310	2850	2850	2850	2850	0
37	20241029	194500	293525310	2850	2850	2850	2850	0
38	20241029	194400	293525310	2850	2850	2850	2850	0
39	20241029	194300	293525310	2850	2850	2850	2850	0
40	20241029	194200	293525310	2850	2850	2850	2850	0
41	20241029	194100	293525310	2850	2850	2850	2850	0
42	20241029	194000	293525310	2850	2850	2850	2850	0
43	20241029	193900	293525310	2850	2850	2850	2850	0
44	20241029	193800	293525310	2850	2850	2850	2850	0
45	20241029	193700	293525310	2850	2850	2850	2850	0
46	20241029	193600	293525310	2850	2850	2850	2850	0
47	20241029	193500	293525310	2850	2850	2850	2850	0
48	20241029	193400	293525310	2850	2850	2850	2850	0
49	20241029	193300	293525310	2850	2850	2850	2850	0
50	20241029	193200	293525310	2850	2850	2850	2850	0
51	20241029	193100	293525310	2850	2850	2850	2850	0
52	20241029	193000	293525310	2850	2850	2850	2850	0
53	20241029	192900	293525310	2850	2850	2850	2850	0
54	20241029	192800	293525310	2850	2850	2850	2850	0
55	20241029	192700	293525310	2850	2850	2850	2850	0
56	20241029	192600	293525310	2850	2850	2850	2850	0
57	20241029	192500	293525310	2850	2850	2850	2850	0
58	20241029	192400	293525310	2850	2850	2850	2850	0
59	20241029	192300	293525310	2850	2850	2850	2850	0
60	20241029	192200	293525310	2850	2850	2850	2850	0
61	20241029	192100	293525310	2850	2850	2850	2850	0
62	20241029	192000	293525310	2850	2850	2850	2850	7065
63	20241029	191900	293525310	2850	2850	2850	2850	0
64	20241029	191800	293525310	2850	2850	2850	2850	0
65	20241029	191700	293525310	2850	2850	2850	2850	0
66	20241029	191600	293525310	2850	2850	2850	2850	0
67	20241029	191500	293525310	2850	2850	2850	2850	0
68	20241029	191400	293525310	2850	2850	2850	2850	0
69	20241029	191300	293525310	2850	2850	2850	2850	0
70	20241029	191200	293525310	2850	2850	2850	2850	0
71	20241029	191100	293525310	2850	2850	2850	2850	0
72	20241029	191000	293525310	2850	2850	2850	2850	0
73	20241029	190900	293525310	2850	2850	2850	2850	0
74	20241029	190800	293525310	2850	2850	2850	2850	0
75	20241029	190700	293525310	2850	2850	2850	2850	0
76	20241029	190600	293525310	2850	2850	2850	2850	0
77	20241029	190500	293525310	2850	2850	2850	2850	0
78	20241029	190400	293525310	2850	2850	2850	2850	0
79	20241029	190300	293525310	2850	2850	2850	2850	0
80	20241029	190200	293525310	2850	2850	2850	2850	0
81	20241029	190100	293525310	2850	2850	2850	2850	0
82	20241029	190000	293525310	2850	2850	2850	2850	0
83	20241029	185900	293525310	2850	2850	2850	2850	0
84	20241029	185800	293525310	2850	2850	2850	2850	0
85	20241029	185700	293525310	2850	2850	2850	2850	0
86	20241029	185600	293525310	2850	2850	2850	2850	0
87	20241029	185500	293525310	2850	2850	2850	2850	0
88	20241029	185400	293525310	2850	2850	2850	2850	0
89	20241029	185300	293525310	2850	2850	2850	2850	0
90	20241029	185200	293525310	2850	2850	2850	2850	0
91	20241029	185100	293525310	2850	2850	2850	2850	0
92	20241029	185000	293525310	2850	2850	2850	2850	7065
93	20241029	184900	293525310	2850	2850	2850	2850	0
94	20241029	184800	293525310	2850	2850	2850	2850	0
95	20241029	184700	293525310	2850	2850	2850	2850	0
96	20241029	184600	293525310	2850	2850	2850	2850	0
97	20241029	184500	293525310	2850	2850	2850	2850	0
98	20241029	184400	293525310	2850	2850	2850	2850	0
99	20241029	184300	293525310	2850	2850	2850	2850	0
100	20241029	184200	293525310	2850	2850	2850	2850	0
101	20241029	184100	293525310	2850	2850	2850	2850	0
102	20241029	184000	293525310	2850	2850	2850	2850	0
103	20241029	183900	293525310	2850	2850	2850	2850	0
104	20241029	183800	293525310	2850	2850	2850	2850	0
105	20241029	183700	293525310	2850	2850	2850	2850	0
106	20241029	183600	293525310	2850	2850	2850	2850	0
107	20241029	183500	293525310	2850	2850	2850	2850	0
108	20241029	183400	293525310	2850	2850	2850	2850	0
109	20241029	183300	293525310	2850	2850	2850	2850	0
110	20241029	183200	293525310	2850	2850	2850	2850	0
111	20241029	183100	293525310	2850	2850	2850	2850	0
112	20241029	183000	293525310	2850	2850	2850	2850	0
113	20241029	182900	293525310	2850	2850	2850	2850	0
114	20241029	182800	293525310	2850	2850	2850	2850	0
115	20241029	182700	293525310	2850	2850	2850	2850	0
116	20241029	182600	293525310	2850	2850	2850	2850	0
117	20241029	182500	293525310	2850	2850	2850	2850	0
118	20241029	182400	293525310	2850	2850	2850	2850	0
119	20241029	182300	293525310	2850	2850	2850	2850	0
120	20241029	182200	293525310	2850	2850	2850	2850	0
121	20241029	182100	293525310	2850	2850	2850	2850	0
122	20241029	182000	293525310	2850	2850	2850	2850	7065
123	20241029	181900	293525310	2850	2850	2850	2850	0
124	20241029	181800	293525310	2850	2850	2850	2850	0
125	20241029	181700	293525310	2850	2850	2850	2850	0
126	20241029	181600	293525310	2850	2850	2850	2850	0
127	20241029	181500	293525310	2850	2850	2850	2850	0
128	20241029	181400	293525310	2850	2850	2850	2850	0
129	20241029	181300	293525310	2850	2850	2850	2850	0
130	20241029	181200	293525310	2850	2850	2850	2850	0
131	20241029	181100	293525310	2850	2850	2850	2850	0
132	20241029	181000	293525310	2850	2850	2850	2850	0
133	20241029	180900	293525310	2850	2850	2850	2850	0
134	20241029	180800	293525310	2850	2850	2850	2850	0
135	20241029	180700	293525310	2850	2850	2850	2850	0
136	20241029	180600	293525310	2850	2850	2850	2850	0
137	20241029	180500	293525310	2850	2850	2850	2850	0
138	20241029	180400	293525310	2850	2850	2850	2850	0
139	20241029	180300	293525310	2850	2850	2850	2850	0
140	20241029	180200	293525310	2850	2850	2850	2850	0
141	20241029	180100	293525310	2850	2850	2850	2850	0
142	20241029	180000	293525310	2850	2850	2850	2850	0
143	20241029	175900	293525310	2850	2850	2850	2850	0
144	20241029	175800	293525310	2850	2850	2850	2850	0
145	20241029	175700	293525310	2850	2850	2850	2850	0
146	20241029	175600	293525310	2850	2850	2850	2850	0
147	20241029	175500	293525310	2850	2850	2850	2850	0
148	20241029	175400	293525310	2850	2850	2850	2850	0
149	20241029	175300	293525310	2850	2850	2850	2850	0
150	20241029	175200	293525310	2850	2850	2850	2850	0
151	20241029	175100	293525310	2850	2850	2850	2850	0
152	20241029	175000	293525310	2850	2850	2850	2850	7065
153	20241029	174900	293525310	2850	2850	2850	2850	0
154	20241029	174800	293525310	2850	2850	2850	2850	0
155	20241029	174700	293525310	2850	2850	2850	2850	0
156	20241029	174600	293525310	2850	2850	2850	2850	0
157	20241029	174500	293525310	2850	2850	2850	2850	0
158	20241029	174400	293525310	2850	2850	2850	2850	0
159	20241029	174300	293525310	2850	2850	2850	2850	0
160	20241029	174200	293525310	2850	2850	2850	2850	0
161	20241029	174100	293525310	2850	2850	2850	2850	0
162	20241029	174000	293525310	2850	2850	2850	2850	0
163	20241029	173900	293525310	2850	2850	2850	2850	0
164	20241029	173800	293525310	2850	2850	2850	2850	0
165	20241029	173700	293525310	2850	2850	2850	2850	0
166	20241029	173600	293525310	2850	2850	2850	2850	0
167	20241029	173500	293525310	2850	2850	2850	2850	0
168	20241029	173400	293525310	2850	2850	2850	2850	0
169	20241029	173300	293525310	2850	2850	2850	2850	0
170	20241029	173200	293525310	2850	2850	2850	2850	0
171	20241029	173100	293525310	2850	2850	2850	2850	0
172	20241029	173000	293525310	2850	2850	2850	2850	0
173	20241029	172900	293525310	2850	2850	2850	2850	0
174	20241029	172800	293525310	2850	2850	2850	2850	0
175	20241029	172700	293525310	2850	2850	2850	2850	0
176	20241029	172600	293525310	2850	2850	2850	2850	0
177	20241029	172500	293525310	2850	2850	2850	2850	0
178	20241029	172400	293525310	2850	2850	2850	2850	0
179	20241029	172300	293525310	2850	2850	2850	2850	0
180	20241029	172200	293525310	2850	2850	2850	2850	0
181	20241029	172100	293525310	2850	2850	2850	2850	0
182	20241029	172000	293525310	2850	2850	2850	2850	7065
183	20241029	171900	293525310	2850	2850	2850	2850	0
184	20241029	171800	293525310	2850	2850	2850	2850	0
185	20241029	171700	293525310	2850	2850	2850	2850	0
186	20241029	171600	293525310	2850	2850	2850	2850	0
187	20241029	171500	293525310	2850	2850	2850	2850	0
188	20241029	171400	293525310	2850	2850	2850	2850	0
189	20241029	171300	293525310	2850	2850	2850	2850	0
190	20241029	171200	293525310	2850	2850	2850	2850	0
191	20241029	171100	293525310	2850	2850	2850	2850	0
192	20241029	171000	293525310	2850	2850	2850	2850	0
193	20241029	170900	293525310	2850	2850	2850	2850	0
194	20241029	170800	293525310	2850	2850	2850	2850	0
195	20241029	170700	293525310	2850	2850	2850	2850	0
196	20241029	170600	293525310	2850	2850	2850	2850	0
197	20241029	170500	293525310	2850	2850	2850	2850	0
198	20241029	170400	293525310	2850	2850	2850	2850	0
199	20241029	170300	293525310	2850	2850	2850	2850	0
200	20241029	170200	293525310	2850	2850	2850	2850	0
201	20241029	170100	293525310	2850	2850	2850	2850	0
202	20241029	170000	293525310	2850	2850	2850	2850	0
203	20241029	165900	293525310	2850	2850	2850	2850	0
204	20241029	165800	293525310	2850	2850	2850	2850	0
205	20241029	165700	293525310	2850	2850	2850	2850	0
206	20241029	165600	293525310	2850	2850	2850	2850	0
207	20241029	165500	293525310	2850	2850	2850	2850	0
208	20241029	165400	293525310	2850	2850	2850	2850	0
209	20241029	165300	293525310	2850	2850	2850	2850	0
210	20241029	165200	293525310	2850	2850	2850	2850	0
211	20241029	165100	293525310	2850	2850	2850	2850	0
212	20241029	165000	293525310	2850	2850	2850	2850	7065
213	20241029	164900	293525310	2850	2850	2850	2850	0
214	20241029	164800	293525310	2850	2850	2850	2850	0
215	20241029	164700	293525310	2850	2850	2850	2850	0
216	20241029	164600	293525310	2850	2850	2850	2850	0
217	20241029	164500	293525310	2850	2850	2850	2850	0
218	20241029	164400	293525310	2850	2850	2850	2850	0
219	20241029	164300	293525310	2850	2850	2850	2850	0
220	20241029	164200	293525310	2850	2850	2850	2850	0
221	20241029	164100	293525310	2850	2850	2850	2850	0
222	20241029	164000	293525310	2850	2850	2850	2850	0
223	20241029	163900	293525310	2850	2850	2850	2850	0
224	20241029	163800	293525310	2850	2850	2850	2850	0
225	20241029	163700	293525310	2850	2850	2850	2850	0
226	20241029	163600	293525310	2850	2850	2850	2850	0
227	20241029	163500	293525310	2850	2850	2850	2850	0
228	20241029	163400	293525310	2850	2850	2850	2850	0
229	20241029	163300	293525310	2850	2850	2850	2850	0
230	20241029	163200	293525310	2850	2850	2850	2850	0
231	20241029	163100	293525310	2850	2850	2850	2850	0
232	20241029	163000	293525310	2850	2850	2850	2850	0
233	20241029	162900	293525310	2850	2850	2850	2850	0
234	20241029	162800	293525310	2850	2850	2850	2850	0
235	20241029	162700	293525310	2850	2850	2850	2850	0
236	20241029	162600	293525310	2850	2850	2850	2850	0
237	20241029	162500	293525310	2850	2850	2850	2850	0
238	20241029	162400	293525310	2850	2850	2850	2850	0
239	20241029	162300	293525310	2850	2850	2850	2850	0
240	20241029	162200	293525310	2850	2850	2850	2850	0
241	20241029	162100	293525310	2850	2850	2850	2850	0
242	20241029	162000	293525310	2850	2850	2850	2850	7065
243	20241029	161900	293525310	2850	2850	2850	2850	0
244	20241029	161800	293525310	2850	2850	2850	2850	0
245	20241029	161700	293525310	2850	2850	2850	2850	0
246	20241029	161600	293525310	2850	2850	2850	2850	0
247	20241029	161500	293525310	2850	2850	2850	2850	0
248	20241029	161400	293525310	2850	2850	2850	2850	0
249	20241029	161300	293525310	2850	2850	2850	2850	0
250	20241029	161200	293525310	2850	2850	2850	2850	0
251	20241029	161100	293525310	2850	2850	2850	2850	0
252	20241029	161000	293525310	2850	2850	2850	2850	0
253	20241029	160900	293525310	2850	2850	2850	2850	0
254	20241029	160800	293525310	2850	2850	2850	2850	0
255	20241029	160700	293525310	2850	2850	2850	2850	0
256	20241029	160600	293525310	2850	2850	2850	2850	0
257	20241029	160500	293525310	2850	2850	2850	2850	0
258	20241029	160400	293525310	2850	2850	2850	2850	0
259	20241029	160300	293525310	2850	2850	2850	2850	0
260	20241029	160200	293525310	2850	2850	2850	2850	0
261	20241029	160100	293525310	2850	2850	2850	2850	0
262	20241029	160000	293525310	2850	2850	2850	2850	0
263	20241029	155900	293525310	2850	2850	2850	2850	0
264	20241029	155800	293525310	2850	2850	2850	2850	0
265	20241029	155700	293525310	2850	2850	2850	2850	0
266	20241029	155600	293525310	2850	2850	2850	2850	0
267	20241029	155500	293525310	2850	2850	2850	2850	0
268	20241029	155400	293525310	2850	2850	2850	2850	0
269	20241029	155300	293525310	2850	2850	2850	2850	0
270	20241029	155200	293525310	2850	2850	2850	2850	0
271	20241029	155100	293525310	2850	2850	2850	2850	0
272	20241029	155000	293525310	2850	2850	2850	2850	7065
273	20241029	154900	293525310	2850	2850	2850	2850	0
274	20241029	154800	293525310	2850	2850	2850	2850	0
275	20241029	154700	293525310	2850	2850	2850	2850	0
276	20241029	154600	293525310	2850	2850	2850	2850	0
277	20241029	154500	293525310	2850	2850	2850	2850	0
278	20241029	154400	293525310	2850	2850	2850	2850	0
279	20241029	154300	293525310	2850	2850	2850	2850	0
280	20241029	154200	293525310	2850	2850	2850	2850	0
281	20241029	154100	293525310	2850	2850	2850	2850	0
282	20241029	154000	293525310	2850	2850	2850	2850	0
283	20241029	153900	293525310	2850	2850	2850	2850	0
284	20241029	153800	293525310	2850	2850	2850	2850	0
285	20241029	153700	293525310	2850	2850	2850	2850	0
286	20241029	153600	293525310	2850	2850	2850	2850	0
287	20241029	153500	293525310	2850	2850	2850	2850	0
288	20241029	153400	293525310	2850	2850	2850	2850	0
289	20241029	153300	293525310	2850	2850	2850	2850	0
290	20241029	153200	293525310	2850	2850	2850	2850	0
291	20241029	153100	293525310	2850	2850	2850	2850	0
292	20241029	153000	293525310	2850	2850	2850	2850	7065
293	20241029	152900	273390060	2850	2850	2850	2850	0
294	20241029	152800	273390060	2850	2850	2850	2850	0
295	20241029	152700	273390060	2850	2850	2850	2850	0
296	20241029	152600	273390060	2850	2850	2850	2850	0
297	20241029	152500	273390060	2850	2850	2850	2850	0
298	20241029	152400	273390060	2850	2850	2850	2850	0
299	20241029	152300	273390060	2850	2850	2850	2850	0
300	20241029	152200	273390060	2850	2850	2850	2850	0
301	20241029	152100	273390060	2850	2850	2850	2850	0
302	20241029	152000	273390060	2850	2850	2850	2850	0
303	20241029	151900	273390060	2850	2855	2855	2850	196
304	20241029	151800	272831450	2850	2855	2860	2850	563
305	20241029	151700	271224365	2850	2850	2850	2850	1220
306	20241029	151600	267747365	2855	2855	2855	2850	5427
307	20241029	151500	252278280	2855	2855	2855	2855	1054
308	20241029	151400	249269110	2860	2850	2860	2850	3999
309	20241029	151300	237854450	2850	2850	2855	2845	1368
310	20241029	151200	233960645	2855	2850	2855	2850	1001
311	20241029	151100	231107790	2855	2855	2855	2855	0
312	20241029	151000	231107790	2855	2850	2855	2850	1301
313	20241029	150900	227395940	2855	2855	2855	2855	262
314	20241029	150800	226647930	2855	2855	2855	2855	0
315	20241029	150700	226647930	2855	2855	2855	2855	0
316	20241029	150600	226647930	2855	2855	2855	2855	1
317	20241029	150500	226645075	2860	2860	2860	2860	1
318	20241029	150400	226642215	2855	2855	2855	2855	0
319	20241029	150300	226642215	2855	2855	2855	2855	660
320	20241029	150200	224757915	2855	2855	2855	2855	0
321	20241029	150100	224757915	2855	2855	2855	2855	0
322	20241029	150000	224757915	2855	2850	2855	2850	355
323	20241029	145900	223744890	2850	2850	2850	2850	0
324	20241029	145800	223744890	2850	2850	2850	2850	0
325	20241029	145700	223744890	2850	2855	2855	2850	24
326	20241029	145600	223676420	2850	2855	2855	2850	51
327	20241029	145500	223531065	2850	2850	2850	2850	566
328	20241029	145400	221917965	2850	2855	2855	2850	297
329	20241029	145300	221071510	2855	2855	2855	2855	390
330	20241029	145200	219958060	2850	2850	2850	2850	1
331	20241029	145100	219955210	2855	2850	2855	2850	1500
332	20241029	145000	215677575	2850	2850	2850	2850	0
333	20241029	144900	215677575	2850	2850	2850	2850	5
334	20241029	144800	215663325	2845	2845	2845	2845	461
335	20241029	144700	214351780	2845	2845	2845	2845	1
336	20241029	144600	214348935	2840	2840	2840	2840	0
337	20241029	144500	214348935	2840	2840	2840	2840	11
338	20241029	144400	214317695	2845	2845	2845	2845	100
339	20241029	144300	214033195	2845	2845	2845	2845	0
340	20241029	144200	214033195	2845	2845	2845	2845	1
341	20241029	144100	214030350	2840	2840	2840	2840	0
342	20241029	144000	214030350	2840	2845	2845	2840	27
343	20241029	143900	213953540	2840	2840	2840	2840	0
344	20241029	143800	213953540	2840	2840	2840	2840	0
345	20241029	143700	213953540	2840	2845	2845	2840	450
346	20241029	143600	212673535	2850	2850	2850	2850	74
347	20241029	143500	212462635	2850	2850	2850	2850	1
348	20241029	143400	212459785	2845	2845	2845	2845	1
349	20241029	143300	212456940	2850	2850	2850	2850	1
350	20241029	143200	212454090	2850	2845	2850	2845	459
351	20241029	143100	211146330	2845	2845	2845	2845	0
352	20241029	143000	211146330	2845	2845	2845	2845	0
353	20241029	142900	211146330	2845	2845	2845	2845	0
354	20241029	142800	211146330	2845	2845	2845	2845	0
355	20241029	142700	211146330	2845	2845	2845	2845	1
356	20241029	142600	211143485	2845	2840	2845	2840	50
357	20241029	142500	211001480	2840	2840	2845	2840	306
358	20241029	142400	210131090	2845	2845	2845	2845	0
359	20241029	142300	210131090	2845	2840	2845	2835	502
360	20241029	142200	208707905	2845	2845	2845	2845	0
361	20241029	142100	208707905	2845	2840	2845	2835	53
362	20241029	142000	208557615	2845	2845	2845	2845	1
363	20241029	141900	208554770	2835	2835	2835	2835	0
364	20241029	141800	208554770	2835	2835	2835	2835	0
365	20241029	141700	208554770	2835	2835	2835	2835	1466
366	20241029	141600	204398660	2845	2845	2845	2845	0
367	20241029	141500	204398660	2845	2845	2845	2840	603
368	20241029	141400	202686125	2835	2835	2835	2835	0
369	20241029	141300	202686125	2835	2835	2835	2835	1000
370	20241029	141200	199851125	2845	2845	2845	2845	134
371	20241029	141100	199469895	2845	2845	2845	2845	330
372	20241029	141000	198531045	2840	2840	2840	2840	0
373	20241029	140900	198531045	2840	2840	2840	2840	0
374	20241029	140800	198531045	2840	2840	2840	2840	10
375	20241029	140700	198502645	2835	2840	2840	2835	104
376	20241029	140600	198207785	2840	2845	2845	2840	2
377	20241029	140500	198202100	2835	2835	2835	2835	20
378	20241029	140400	198145400	2845	2845	2845	2845	330
379	20241029	140300	197206550	2845	2845	2845	2845	0
380	20241029	140200	197206550	2845	2845	2845	2845	0
381	20241029	140100	197206550	2845	2845	2845	2845	0
382	20241029	140000	197206550	2845	2845	2845	2845	0
383	20241029	135900	197206550	2845	2845	2845	2845	0
384	20241029	135800	197206550	2845	2845	2845	2845	490
385	20241029	135700	195812500	2845	2845	2845	2845	20
386	20241029	135600	195755600	2845	2845	2845	2845	0
387	20241029	135500	195755600	2845	2845	2845	2845	1
388	20241029	135400	195752755	2840	2840	2840	2840	185
389	20241029	135300	195227355	2840	2840	2840	2840	0
390	20241029	135200	195227355	2840	2835	2840	2835	364
391	20241029	135100	194193840	2845	2845	2845	2845	350
392	20241029	135000	193198090	2850	2850	2850	2850	20
393	20241029	134900	193141090	2850	2850	2850	2850	80
394	20241029	134800	192913090	2850	2845	2850	2845	301
395	20241029	134700	192056740	2845	2845	2845	2845	0
396	20241029	134600	192056740	2845	2845	2845	2845	300
397	20241029	134500	191203240	2845	2845	2845	2845	1
398	20241029	134400	191200395	2840	2840	2840	2840	0
399	20241029	134300	191200395	2840	2840	2840	2840	0
400	20241029	134200	191200395	2840	2840	2840	2840	3400
401	20241029	134100	181544395	2835	2835	2835	2835	0
402	20241029	134000	181544395	2835	2835	2835	2835	3
403	20241029	133900	181535890	2840	2840	2840	2840	0
404	20241029	133800	181535890	2840	2840	2840	2840	290
405	20241029	133700	180712290	2840	2840	2840	2840	0
406	20241029	133600	180712290	2840	2840	2840	2840	0
407	20241029	133500	180712290	2840	2840	2840	2840	0
408	20241029	133400	180712290	2840	2840	2840	2840	0
409	20241029	133300	180712290	2840	2840	2840	2840	0
410	20241029	133200	180712290	2840	2840	2840	2840	0
411	20241029	133100	180712290	2840	2840	2840	2840	1
412	20241029	133000	180709450	2830	2830	2830	2830	0
413	20241029	132900	180709450	2830	2830	2830	2830	71
414	20241029	132800	180508520	2840	2840	2840	2840	0
415	20241029	132700	180508520	2840	2840	2840	2840	1
416	20241029	132600	180505680	2835	2835	2835	2835	0
417	20241029	132500	180505680	2835	2835	2835	2835	50
418	20241029	132400	180363930	2835	2835	2835	2835	0
419	20241029	132300	180363930	2835	2835	2835	2835	0
420	20241029	132200	180363930	2835	2835	2835	2835	0
421	20241029	132100	180363930	2835	2835	2835	2835	260
422	20241029	132000	179626830	2830	2830	2830	2830	0
423	20241029	131900	179626830	2830	2830	2830	2830	0
424	20241029	131800	179626830	2830	2830	2830	2830	900
425	20241029	131700	177079830	2825	2825	2825	2825	1
426	20241029	131600	177077005	2840	2825	2840	2825	2
427	20241029	131500	177071340	2840	2840	2840	2840	1
428	20241029	131400	177068500	2830	2830	2830	2830	440
429	20241029	131300	175823300	2830	2830	2830	2830	0
430	20241029	131200	175823300	2830	2840	2840	2830	41
431	20241029	131100	175707260	2840	2840	2845	2840	166
432	20241029	131000	175235360	2840	2840	2840	2840	1039
433	20241029	130900	172284600	2830	2830	2830	2830	0
434	20241029	130800	172284600	2830	2830	2830	2830	0
435	20241029	130700	172284600	2830	2830	2830	2830	0
436	20241029	130600	172284600	2830	2830	2830	2830	500
437	20241029	130500	170869600	2830	2830	2830	2830	115
438	20241029	130400	170544150	2840	2840	2840	2840	0
439	20241029	130300	170544150	2840	2840	2840	2840	1
440	20241029	130200	170541310	2835	2835	2835	2835	101
441	20241029	130100	170254975	2835	2835	2835	2835	0
442	20241029	130000	170254975	2835	2835	2835	2835	0
443	20241029	125900	170254975	2835	2835	2835	2835	0
444	20241029	125800	170254975	2835	2825	2835	2825	2
445	20241029	125700	170249315	2830	2830	2830	2830	639
446	20241029	125600	168440945	2830	2830	2830	2830	0
447	20241029	125500	168440945	2830	2830	2830	2830	300
448	20241029	125400	167591945	2830	2830	2830	2830	0
449	20241029	125300	167591945	2830	2830	2830	2830	400
450	20241029	125200	166459945	2835	2830	2835	2830	82
451	20241029	125100	166227880	2830	2830	2830	2830	0
452	20241029	125000	166227880	2830	2835	2835	2830	826
453	20241029	124900	163889050	2835	2835	2835	2835	100
454	20241029	124800	163605550	2835	2835	2835	2835	2
455	20241029	124700	163599880	2830	2830	2830	2830	203
456	20241029	124600	163025390	2835	2835	2835	2835	0
457	20241029	124500	163025390	2835	2835	2835	2835	0
458	20241029	124400	163025390	2835	2835	2835	2835	0
459	20241029	124300	163025390	2835	2835	2835	2835	0
460	20241029	124200	163025390	2835	2835	2835	2835	322
461	20241029	124100	162112520	2835	2835	2835	2835	0
462	20241029	124000	162112520	2835	2835	2835	2835	0
463	20241029	123900	162112520	2835	2835	2835	2835	250
464	20241029	123800	161403770	2830	2830	2830	2830	380
465	20241029	123700	160328370	2840	2840	2840	2840	50
466	20241029	123600	160186370	2840	2840	2840	2840	1
467	20241029	123500	160183530	2830	2830	2830	2830	43
468	20241029	123400	160061840	2835	2835	2835	2835	0
469	20241029	123300	160061840	2835	2835	2835	2835	0
470	20241029	123200	160061840	2835	2835	2835	2835	0
471	20241029	123100	160061840	2835	2835	2835	2835	362
472	20241029	123000	159035570	2835	2835	2835	2835	280
473	20241029	122900	158241770	2835	2835	2835	2835	6
474	20241029	122800	158224760	2835	2835	2835	2835	360
475	20241029	122700	157204160	2835	2835	2835	2835	400
476	20241029	122600	156070160	2835	2835	2835	2835	0
477	20241029	122500	156070160	2835	2835	2835	2835	400
478	20241029	122400	154936160	2835	2830	2835	2830	3
479	20241029	122300	154927665	2835	2835	2835	2835	600
480	20241029	122200	153226665	2835	2835	2835	2835	0
481	20241029	122100	153226665	2835	2835	2835	2835	100
482	20241029	122000	152943165	2830	2830	2830	2830	1
483	20241029	121900	152940335	2835	2835	2835	2835	0
484	20241029	121800	152940335	2835	2835	2835	2835	30
485	20241029	121700	152855285	2830	2830	2830	2830	141
486	20241029	121600	152456255	2835	2835	2835	2835	2
487	20241029	121500	152450585	2835	2835	2835	2835	900
488	20241029	121400	149899085	2825	2825	2825	2825	10
489	20241029	121300	149870835	2825	2825	2825	2825	0
490	20241029	121200	149870835	2825	2830	2830	2825	274
491	20241029	121100	149096230	2830	2830	2830	2830	1
492	20241029	121000	149093400	2830	2830	2830	2830	0
493	20241029	120900	149093400	2830	2830	2830	2830	122
494	20241029	120800	148748140	2830	2830	2830	2830	407
495	20241029	120700	147596330	2830	2830	2830	2830	4
496	20241029	120600	147585010	2830	2830	2830	2830	240
497	20241029	120500	146905810	2830	2830	2830	2830	51
498	20241029	120400	146761480	2830	2830	2830	2830	0
499	20241029	120300	146761480	2830	2830	2830	2830	0
500	20241029	120200	146761480	2830	2835	2835	2830	401
501	20241029	120100	145624650	2835	2835	2835	2835	50
502	20241029	120000	145482900	2835	2835	2835	2835	0
503	20241029	115900	145482900	2835	2835	2835	2835	17
504	20241029	115800	145434705	2830	2830	2830	2830	2006
505	20241029	115700	139757725	2830	2830	2830	2830	0
506	20241029	115600	139757725	2830	2830	2830	2830	0
507	20241029	115500	139757725	2830	2830	2830	2830	1
508	20241029	115400	139754895	2835	2835	2835	2835	0
509	20241029	115300	139754895	2835	2835	2835	2835	0
510	20241029	115200	139754895	2835	2835	2835	2835	0
511	20241029	115100	139754895	2835	2830	2835	2830	231
512	20241029	115000	139100015	2835	2835	2835	2835	0
513	20241029	114900	139100015	2835	2835	2835	2835	2
514	20241029	114800	139094345	2830	2825	2830	2825	41
515	20241029	114700	138978320	2835	2835	2835	2835	0
516	20241029	114600	138978320	2835	2835	2835	2835	10
517	20241029	114500	138949970	2825	2825	2825	2825	158
518	20241029	114400	138503620	2825	2830	2830	2825	3014
519	20241029	114300	129986860	2830	2830	2830	2830	0
520	20241029	114200	129986860	2830	2830	2830	2830	20
521	20241029	114100	129930260	2830	2830	2830	2830	2992
522	20241029	114000	121462900	2835	2835	2835	2835	0
523	20241029	113900	121462900	2835	2835	2835	2835	0
524	20241029	113800	121462900	2835	2835	2835	2835	99
525	20241029	113700	121182235	2830	2830	2830	2830	1
526	20241029	113600	121179405	2830	2830	2830	2830	0
527	20241029	113500	121179405	2830	2830	2830	2830	0
528	20241029	113400	121179405	2830	2830	2830	2830	0
529	20241029	113300	121179405	2830	2830	2830	2830	41
530	20241029	113200	121063375	2830	2830	2830	2830	450
531	20241029	113100	119789875	2835	2835	2835	2835	268
532	20241029	113000	119030095	2835	2835	2835	2835	1
533	20241029	112900	119027260	2830	2830	2830	2830	0
534	20241029	112800	119027260	2830	2830	2830	2830	0
535	20241029	112700	119027260	2830	2835	2835	2830	9
536	20241029	112600	119001775	2835	2835	2835	2835	0
537	20241029	112500	119001775	2835	2835	2835	2835	27
538	20241029	112400	118925230	2840	2840	2840	2840	0
539	20241029	112300	118925230	2840	2840	2840	2840	0
540	20241029	112200	118925230	2840	2840	2840	2840	42
541	20241029	112100	118805950	2835	2835	2835	2835	0
542	20241029	112000	118805950	2835	2835	2835	2835	0
543	20241029	111900	118805950	2835	2835	2835	2835	0
544	20241029	111800	118805950	2835	2840	2840	2835	265
545	20241029	111700	118053705	2840	2840	2840	2840	0
546	20241029	111600	118053705	2840	2840	2840	2840	9
547	20241029	111500	118028145	2840	2830	2840	2830	11
548	20241029	111400	117997005	2830	2830	2830	2830	0
549	20241029	111300	117997005	2830	2830	2830	2830	0
550	20241029	111200	117997005	2830	2830	2830	2830	0
551	20241029	111100	117997005	2830	2830	2830	2830	0
552	20241029	111000	117997005	2830	2830	2830	2830	0
553	20241029	110900	117997005	2830	2830	2830	2830	1
554	20241029	110800	117994175	2830	2830	2830	2830	0
555	20241029	110700	117994175	2830	2830	2830	2830	0
556	20241029	110600	117994175	2830	2830	2830	2830	0
557	20241029	110500	117994175	2830	2830	2830	2830	0
558	20241029	110400	117994175	2830	2830	2830	2830	5
559	20241029	110300	117980025	2840	2840	2840	2840	0
560	20241029	110200	117980025	2840	2840	2840	2840	0
561	20241029	110100	117980025	2840	2840	2840	2840	6
562	20241029	110000	117962985	2840	2840	2840	2840	1
563	20241029	105900	117960145	2835	2835	2835	2835	0
564	20241029	105800	117960145	2835	2835	2835	2835	300
565	20241029	105700	117109645	2840	2830	2840	2830	50
566	20241029	105600	116968135	2830	2830	2830	2830	0
567	20241029	105500	116968135	2830	2830	2830	2830	7
568	20241029	105400	116948325	2840	2840	2840	2840	1799
569	20241029	105300	111839165	2840	2840	2840	2840	1
570	20241029	105200	111836325	2835	2835	2835	2835	0
571	20241029	105100	111836325	2835	2835	2835	2835	0
572	20241029	105000	111836325	2835	2835	2835	2835	1
573	20241029	104900	111833490	2840	2835	2840	2835	2
574	20241029	104800	111827815	2835	2835	2835	2835	1
575	20241029	104700	111824980	2840	2840	2840	2840	150
576	20241029	104600	111398980	2840	2830	2840	2830	190
577	20241029	104500	110859480	2835	2830	2835	2830	71
578	20241029	104400	110658295	2825	2825	2825	2825	300
579	20241029	104300	109810795	2830	2830	2830	2830	36
580	20241029	104200	109708915	2830	2830	2830	2830	50
581	20241029	104100	109567415	2830	2830	2830	2830	0
582	20241029	104000	109567415	2830	2830	2830	2830	0
583	20241029	103900	109567415	2830	2830	2830	2830	0
584	20241029	103800	109567415	2830	2830	2830	2830	0
585	20241029	103700	109567415	2830	2830	2830	2830	147
586	20241029	103600	109151405	2830	2830	2830	2830	0
587	20241029	103500	109151405	2830	2830	2830	2830	100
588	20241029	103400	108868405	2830	2835	2835	2830	61
589	20241029	103300	108695520	2835	2835	2835	2835	0
590	20241029	103200	108695520	2835	2835	2835	2835	49
591	20241029	103100	108556605	2830	2830	2830	2830	1201
592	20241029	103000	105157775	2830	2830	2830	2830	0
593	20241029	102900	105157775	2830	2830	2830	2830	0
594	20241029	102800	105157775	2830	2830	2830	2830	1000
595	20241029	102700	102327775	2830	2830	2830	2830	12
596	20241029	102600	102293815	2830	2835	2835	2830	357
597	20241029	102500	101282380	2835	2835	2835	2835	0
598	20241029	102400	101282380	2835	2835	2835	2835	0
599	20241029	102300	101282380	2835	2835	2835	2835	124
600	20241029	102200	100930840	2830	2830	2830	2830	0
601	20241029	102100	100930840	2830	2830	2830	2830	0
602	20241029	102000	100930840	2830	2830	2830	2830	0
603	20241029	101900	100930840	2830	2830	2830	2830	2
604	20241029	101800	100925180	2830	2830	2830	2830	11
605	20241029	101700	100894050	2830	2830	2830	2830	2
606	20241029	101600	100888390	2830	2830	2830	2830	0
607	20241029	101500	100888390	2830	2830	2830	2830	0
608	20241029	101400	100888390	2830	2830	2830	2830	0
609	20241029	101300	100888390	2830	2830	2830	2830	0
610	20241029	101200	100888390	2830	2830	2830	2830	41
611	20241029	101100	100772360	2825	2825	2825	2825	0
612	20241029	101000	100772360	2825	2830	2830	2825	873
613	20241029	100900	98304320	2835	2830	2835	2830	108
614	20241029	100800	97998150	2830	2830	2830	2830	26
615	20241029	100700	97924570	2825	2825	2835	2825	206
616	20241029	100600	97342600	2825	2835	2835	2825	18
617	20241029	100500	97291720	2825	2825	2825	2825	0
618	20241029	100400	97291720	2825	2825	2825	2825	90
619	20241029	100300	97037470	2835	2830	2840	2825	712
620	20241029	100200	95022990	2840	2840	2840	2840	2
621	20241029	100100	95017310	2840	2840	2840	2840	0
622	20241029	100000	95017310	2840	2840	2840	2840	0
623	20241029	095900	95017310	2840	2840	2840	2840	0
624	20241029	095800	95017310	2840	2840	2840	2840	0
625	20241029	095700	95017310	2840	2840	2840	2840	42
626	20241029	095600	94898030	2840	2840	2840	2840	0
627	20241029	095500	94898030	2840	2825	2840	2825	1401
628	20241029	095400	90940190	2825	2825	2825	2825	390
629	20241029	095300	89838440	2825	2825	2825	2825	0
630	20241029	095200	89838440	2825	2825	2825	2825	0
631	20241029	095100	89838440	2825	2830	2830	2825	5300
632	20241029	095000	74863440	2825	2830	2830	2825	50
633	20241029	094900	74722040	2825	2825	2825	2825	0
634	20241029	094800	74722040	2825	2825	2825	2825	0
635	20241029	094700	74722040	2825	2825	2825	2825	1
636	20241029	094600	74719215	2825	2825	2825	2825	4000
637	20241029	094500	63419215	2825	2825	2825	2825	0
638	20241029	094400	63419215	2825	2830	2830	2825	5000
639	20241029	094300	49283300	2840	2830	2840	2830	67
640	20241029	094200	49093680	2835	2840	2840	2835	4
641	20241029	094100	49082325	2840	2840	2840	2840	16
642	20241029	094000	49036885	2830	2830	2830	2830	0
643	20241029	093900	49036885	2830	2835	2835	2830	2994
644	20241029	093800	40563760	2835	2835	2835	2835	9
645	20241029	093700	40538245	2835	2835	2835	2835	53
646	20241029	093600	40387990	2840	2840	2840	2840	9
647	20241029	093500	40362430	2835	2835	2835	2835	302
648	20241029	093400	39506260	2835	2835	2835	2835	20
649	20241029	093300	39449560	2840	2840	2840	2840	0
650	20241029	093200	39449560	2840	2840	2840	2840	528
651	20241029	093100	37950040	2845	2845	2845	2845	4
652	20241029	093000	37938660	2845	2840	2845	2840	2
653	20241029	092900	37932975	2845	2845	2845	2845	17
654	20241029	092800	37884610	2845	2845	2845	2845	35
655	20241029	092700	37785035	2845	2845	2845	2845	3
656	20241029	092600	37776500	2845	2845	2845	2845	2
657	20241029	092500	37770810	2830	2835	2835	2830	3000
658	20241029	092400	29280360	2835	2835	2835	2835	348
659	20241029	092300	28293780	2835	2835	2835	2835	559
660	20241029	092200	26709015	2840	2840	2840	2840	812
661	20241029	092100	24402935	2840	2840	2840	2840	206
662	20241029	092000	23817895	2845	2845	2845	2845	2
663	20241029	091900	23812205	2845	2840	2845	2840	118
664	20241029	091800	23476520	2850	2850	2850	2850	100
665	20241029	091700	23191520	2850	2850	2850	2850	0
666	20241029	091600	23191520	2850	2850	2850	2850	1
667	20241029	091500	23188670	2840	2840	2840	2840	100
668	20241029	091400	22904670	2840	2840	2840	2840	0
669	20241029	091300	22904670	2840	2840	2840	2840	691
670	20241029	091200	20942230	2850	2850	2850	2850	0
671	20241029	091100	20942230	2850	2850	2850	2850	0
672	20241029	091000	20942230	2850	2850	2850	2850	0
673	20241029	090900	20942230	2850	2850	2850	2850	35
674	20241029	090800	20842480	2840	2840	2840	2840	0
675	20241029	090700	20842480	2840	2840	2840	2840	986
676	20241029	090600	18042240	2840	2840	2840	2840	3
677	20241029	090500	18033720	2845	2850	2850	2845	169
678	20241029	090400	17552075	2850	2850	2855	2850	181
679	20241029	090300	17036220	2850	2840	2850	2835	734
680	20241029	090200	14945740	2850	2850	2850	2845	563
681	20241029	090100	13342450	2855	2840	2855	2840	1008
682	20241029	090000	10479715	2855	2835	2855	2835	3695