KissMeData/334890/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	211800	369923205	5040	5040	5040	5040	185
3	20241029	211700	369923205	5040	5040	5040	5040	0
4	20241029	211600	369923205	5040	5040	5040	5040	0
5	20241029	211500	369923205	5040	5040	5040	5040	0
6	20241029	211400	369923205	5040	5040	5040	5040	0
7	20241029	211300	369923205	5040	5040	5040	5040	0
8	20241029	211200	369923205	5040	5040	5040	5040	0
9	20241029	211100	369923205	5040	5040	5040	5040	0
10	20241029	211000	369923205	5040	5040	5040	5040	0
11	20241029	210900	369923205	5040	5040	5040	5040	0
12	20241029	210800	369923205	5040	5040	5040	5040	0
13	20241029	210700	369923205	5040	5040	5040	5040	0
14	20241029	210600	369923205	5040	5040	5040	5040	0
15	20241029	210500	369923205	5040	5040	5040	5040	0
16	20241029	210400	369923205	5040	5040	5040	5040	0
17	20241029	210300	369923205	5040	5040	5040	5040	0
18	20241029	210200	369923205	5040	5040	5040	5040	0
19	20241029	210100	369923205	5040	5040	5040	5040	0
20	20241029	210000	369923205	5040	5040	5040	5040	0
21	20241029	205900	369923205	5040	5040	5040	5040	0
22	20241029	205800	369923205	5040	5040	5040	5040	0
23	20241029	205700	369923205	5040	5040	5040	5040	0
24	20241029	205600	369923205	5040	5040	5040	5040	0
25	20241029	205500	369923205	5040	5040	5040	5040	0
26	20241029	205400	369923205	5040	5040	5040	5040	0
27	20241029	205300	369923205	5040	5040	5040	5040	0
28	20241029	205200	369923205	5040	5040	5040	5040	0
29	20241029	205100	369923205	5040	5040	5040	5040	0
30	20241029	205000	369923205	5040	5040	5040	5040	0
31	20241029	204900	369923205	5040	5040	5040	5040	0
32	20241029	204800	369923205	5040	5040	5040	5040	185
33	20241029	204700	369923205	5040	5040	5040	5040	0
34	20241029	204600	369923205	5040	5040	5040	5040	0
35	20241029	204500	369923205	5040	5040	5040	5040	0
36	20241029	204400	369923205	5040	5040	5040	5040	0
37	20241029	204300	369923205	5040	5040	5040	5040	0
38	20241029	204200	369923205	5040	5040	5040	5040	0
39	20241029	204100	369923205	5040	5040	5040	5040	0
40	20241029	204000	369923205	5040	5040	5040	5040	0
41	20241029	203900	369923205	5040	5040	5040	5040	0
42	20241029	203800	369923205	5040	5040	5040	5040	0
43	20241029	203700	369923205	5040	5040	5040	5040	0
44	20241029	203600	369923205	5040	5040	5040	5040	0
45	20241029	203500	369923205	5040	5040	5040	5040	0
46	20241029	203400	369923205	5040	5040	5040	5040	0
47	20241029	203300	369923205	5040	5040	5040	5040	0
48	20241029	203200	369923205	5040	5040	5040	5040	0
49	20241029	203100	369923205	5040	5040	5040	5040	0
50	20241029	203000	369923205	5040	5040	5040	5040	0
51	20241029	202900	369923205	5040	5040	5040	5040	0
52	20241029	202800	369923205	5040	5040	5040	5040	0
53	20241029	202700	369923205	5040	5040	5040	5040	0
54	20241029	202600	369923205	5040	5040	5040	5040	0
55	20241029	202500	369923205	5040	5040	5040	5040	0
56	20241029	202400	369923205	5040	5040	5040	5040	0
57	20241029	202300	369923205	5040	5040	5040	5040	0
58	20241029	202200	369923205	5040	5040	5040	5040	0
59	20241029	202100	369923205	5040	5040	5040	5040	0
60	20241029	202000	369923205	5040	5040	5040	5040	0
61	20241029	201900	369923205	5040	5040	5040	5040	0
62	20241029	201800	369923205	5040	5040	5040	5040	185
63	20241029	201700	369923205	5040	5040	5040	5040	0
64	20241029	201600	369923205	5040	5040	5040	5040	0
65	20241029	201500	369923205	5040	5040	5040	5040	0
66	20241029	201400	369923205	5040	5040	5040	5040	0
67	20241029	201300	369923205	5040	5040	5040	5040	0
68	20241029	201200	369923205	5040	5040	5040	5040	0
69	20241029	201100	369923205	5040	5040	5040	5040	0
70	20241029	201000	369923205	5040	5040	5040	5040	0
71	20241029	200900	369923205	5040	5040	5040	5040	0
72	20241029	200800	369923205	5040	5040	5040	5040	0
73	20241029	200700	369923205	5040	5040	5040	5040	0
74	20241029	200600	369923205	5040	5040	5040	5040	0
75	20241029	200500	369923205	5040	5040	5040	5040	0
76	20241029	200400	369923205	5040	5040	5040	5040	0
77	20241029	200300	369923205	5040	5040	5040	5040	0
78	20241029	200200	369923205	5040	5040	5040	5040	0
79	20241029	200100	369923205	5040	5040	5040	5040	0
80	20241029	200000	369923205	5040	5040	5040	5040	0
81	20241029	195900	369923205	5040	5040	5040	5040	0
82	20241029	195800	369923205	5040	5040	5040	5040	0
83	20241029	195700	369923205	5040	5040	5040	5040	0
84	20241029	195600	369923205	5040	5040	5040	5040	0
85	20241029	195500	369923205	5040	5040	5040	5040	0
86	20241029	195400	369923205	5040	5040	5040	5040	0
87	20241029	195300	369923205	5040	5040	5040	5040	0
88	20241029	195200	369923205	5040	5040	5040	5040	0
89	20241029	195100	369923205	5040	5040	5040	5040	0
90	20241029	195000	369923205	5040	5040	5040	5040	0
91	20241029	194900	369923205	5040	5040	5040	5040	0
92	20241029	194800	369923205	5040	5040	5040	5040	185
93	20241029	194700	369923205	5040	5040	5040	5040	0
94	20241029	194600	369923205	5040	5040	5040	5040	0
95	20241029	194500	369923205	5040	5040	5040	5040	0
96	20241029	194400	369923205	5040	5040	5040	5040	0
97	20241029	194300	369923205	5040	5040	5040	5040	0
98	20241029	194200	369923205	5040	5040	5040	5040	0
99	20241029	194100	369923205	5040	5040	5040	5040	0
100	20241029	194000	369923205	5040	5040	5040	5040	0
101	20241029	193900	369923205	5040	5040	5040	5040	0
102	20241029	193800	369923205	5040	5040	5040	5040	0
103	20241029	193700	369923205	5040	5040	5040	5040	0
104	20241029	193600	369923205	5040	5040	5040	5040	0
105	20241029	193500	369923205	5040	5040	5040	5040	0
106	20241029	193400	369923205	5040	5040	5040	5040	0
107	20241029	193300	369923205	5040	5040	5040	5040	0
108	20241029	193200	369923205	5040	5040	5040	5040	0
109	20241029	193100	369923205	5040	5040	5040	5040	0
110	20241029	193000	369923205	5040	5040	5040	5040	0
111	20241029	192900	369923205	5040	5040	5040	5040	0
112	20241029	192800	369923205	5040	5040	5040	5040	0
113	20241029	192700	369923205	5040	5040	5040	5040	0
114	20241029	192600	369923205	5040	5040	5040	5040	0
115	20241029	192500	369923205	5040	5040	5040	5040	0
116	20241029	192400	369923205	5040	5040	5040	5040	0
117	20241029	192300	369923205	5040	5040	5040	5040	0
118	20241029	192200	369923205	5040	5040	5040	5040	0
119	20241029	192100	369923205	5040	5040	5040	5040	0
120	20241029	192000	369923205	5040	5040	5040	5040	0
121	20241029	191900	369923205	5040	5040	5040	5040	0
122	20241029	191800	369923205	5040	5040	5040	5040	185
123	20241029	191700	369923205	5040	5040	5040	5040	0
124	20241029	191600	369923205	5040	5040	5040	5040	0
125	20241029	191500	369923205	5040	5040	5040	5040	0
126	20241029	191400	369923205	5040	5040	5040	5040	0
127	20241029	191300	369923205	5040	5040	5040	5040	0
128	20241029	191200	369923205	5040	5040	5040	5040	0
129	20241029	191100	369923205	5040	5040	5040	5040	0
130	20241029	191000	369923205	5040	5040	5040	5040	0
131	20241029	190900	369923205	5040	5040	5040	5040	0
132	20241029	190800	369923205	5040	5040	5040	5040	0
133	20241029	190700	369923205	5040	5040	5040	5040	0
134	20241029	190600	369923205	5040	5040	5040	5040	0
135	20241029	190500	369923205	5040	5040	5040	5040	0
136	20241029	190400	369923205	5040	5040	5040	5040	0
137	20241029	190300	369923205	5040	5040	5040	5040	0
138	20241029	190200	369923205	5040	5040	5040	5040	0
139	20241029	190100	369923205	5040	5040	5040	5040	0
140	20241029	190000	369923205	5040	5040	5040	5040	0
141	20241029	185900	369923205	5040	5040	5040	5040	0
142	20241029	185800	369923205	5040	5040	5040	5040	0
143	20241029	185700	369923205	5040	5040	5040	5040	0
144	20241029	185600	369923205	5040	5040	5040	5040	0
145	20241029	185500	369923205	5040	5040	5040	5040	0
146	20241029	185400	369923205	5040	5040	5040	5040	0
147	20241029	185300	369923205	5040	5040	5040	5040	0
148	20241029	185200	369923205	5040	5040	5040	5040	0
149	20241029	185100	369923205	5040	5040	5040	5040	0
150	20241029	185000	369923205	5040	5040	5040	5040	0
151	20241029	184900	369923205	5040	5040	5040	5040	0
152	20241029	184800	369923205	5040	5040	5040	5040	185
153	20241029	184700	369923205	5040	5040	5040	5040	0
154	20241029	184600	369923205	5040	5040	5040	5040	0
155	20241029	184500	369923205	5040	5040	5040	5040	0
156	20241029	184400	369923205	5040	5040	5040	5040	0
157	20241029	184300	369923205	5040	5040	5040	5040	0
158	20241029	184200	369923205	5040	5040	5040	5040	0
159	20241029	184100	369923205	5040	5040	5040	5040	0
160	20241029	184000	369923205	5040	5040	5040	5040	0
161	20241029	183900	369923205	5040	5040	5040	5040	0
162	20241029	183800	369923205	5040	5040	5040	5040	0
163	20241029	183700	369923205	5040	5040	5040	5040	0
164	20241029	183600	369923205	5040	5040	5040	5040	0
165	20241029	183500	369923205	5040	5040	5040	5040	0
166	20241029	183400	369923205	5040	5040	5040	5040	0
167	20241029	183300	369923205	5040	5040	5040	5040	0
168	20241029	183200	369923205	5040	5040	5040	5040	0
169	20241029	183100	369923205	5040	5040	5040	5040	0
170	20241029	183000	369923205	5040	5040	5040	5040	0
171	20241029	182900	369923205	5040	5040	5040	5040	0
172	20241029	182800	369923205	5040	5040	5040	5040	0
173	20241029	182700	369923205	5040	5040	5040	5040	0
174	20241029	182600	369923205	5040	5040	5040	5040	0
175	20241029	182500	369923205	5040	5040	5040	5040	0
176	20241029	182400	369923205	5040	5040	5040	5040	0
177	20241029	182300	369923205	5040	5040	5040	5040	0
178	20241029	182200	369923205	5040	5040	5040	5040	0
179	20241029	182100	369923205	5040	5040	5040	5040	0
180	20241029	182000	369923205	5040	5040	5040	5040	0
181	20241029	181900	369923205	5040	5040	5040	5040	0
182	20241029	181800	369923205	5040	5040	5040	5040	185
183	20241029	181700	369923205	5040	5040	5040	5040	0
184	20241029	181600	369923205	5040	5040	5040	5040	0
185	20241029	181500	369923205	5040	5040	5040	5040	0
186	20241029	181400	369923205	5040	5040	5040	5040	0
187	20241029	181300	369923205	5040	5040	5040	5040	0
188	20241029	181200	369923205	5040	5040	5040	5040	0
189	20241029	181100	369923205	5040	5040	5040	5040	0
190	20241029	181000	369923205	5040	5040	5040	5040	0
191	20241029	180900	369923205	5040	5040	5040	5040	0
192	20241029	180800	369923205	5040	5040	5040	5040	0
193	20241029	180700	369923205	5040	5040	5040	5040	0
194	20241029	180600	369923205	5040	5040	5040	5040	0
195	20241029	180500	369923205	5040	5040	5040	5040	0
196	20241029	180400	369923205	5040	5040	5040	5040	0
197	20241029	180300	369923205	5040	5040	5040	5040	0
198	20241029	180200	369923205	5040	5040	5040	5040	0
199	20241029	180100	369923205	5040	5040	5040	5040	0
200	20241029	180000	369923205	5040	5040	5040	5040	0
201	20241029	175900	369923205	5040	5040	5040	5040	0
202	20241029	175800	369923205	5040	5040	5040	5040	0
203	20241029	175700	369923205	5040	5040	5040	5040	0
204	20241029	175600	369923205	5040	5040	5040	5040	0
205	20241029	175500	369923205	5040	5040	5040	5040	0
206	20241029	175400	369923205	5040	5040	5040	5040	0
207	20241029	175300	369923205	5040	5040	5040	5040	0
208	20241029	175200	369923205	5040	5040	5040	5040	0
209	20241029	175100	369923205	5040	5040	5040	5040	0
210	20241029	175000	369923205	5040	5040	5040	5040	0
211	20241029	174900	369923205	5040	5040	5040	5040	0
212	20241029	174800	369923205	5040	5040	5040	5040	185
213	20241029	174700	369923205	5040	5040	5040	5040	0
214	20241029	174600	369923205	5040	5040	5040	5040	0
215	20241029	174500	369923205	5040	5040	5040	5040	0
216	20241029	174400	369923205	5040	5040	5040	5040	0
217	20241029	174300	369923205	5040	5040	5040	5040	0
218	20241029	174200	369923205	5040	5040	5040	5040	0
219	20241029	174100	369923205	5040	5040	5040	5040	0
220	20241029	174000	369923205	5040	5040	5040	5040	0
221	20241029	173900	369923205	5040	5040	5040	5040	0
222	20241029	173800	369923205	5040	5040	5040	5040	0
223	20241029	173700	369923205	5040	5040	5040	5040	0
224	20241029	173600	369923205	5040	5040	5040	5040	0
225	20241029	173500	369923205	5040	5040	5040	5040	0
226	20241029	173400	369923205	5040	5040	5040	5040	0
227	20241029	173300	369923205	5040	5040	5040	5040	0
228	20241029	173200	369923205	5040	5040	5040	5040	0
229	20241029	173100	369923205	5040	5040	5040	5040	0
230	20241029	173000	369923205	5040	5040	5040	5040	0
231	20241029	172900	369923205	5040	5040	5040	5040	0
232	20241029	172800	369923205	5040	5040	5040	5040	0
233	20241029	172700	369923205	5040	5040	5040	5040	0
234	20241029	172600	369923205	5040	5040	5040	5040	0
235	20241029	172500	369923205	5040	5040	5040	5040	0
236	20241029	172400	369923205	5040	5040	5040	5040	0
237	20241029	172300	369923205	5040	5040	5040	5040	0
238	20241029	172200	369923205	5040	5040	5040	5040	0
239	20241029	172100	369923205	5040	5040	5040	5040	0
240	20241029	172000	369923205	5040	5040	5040	5040	0
241	20241029	171900	369923205	5040	5040	5040	5040	0
242	20241029	171800	369923205	5040	5040	5040	5040	185
243	20241029	171700	369923205	5040	5040	5040	5040	0
244	20241029	171600	369923205	5040	5040	5040	5040	0
245	20241029	171500	369923205	5040	5040	5040	5040	0
246	20241029	171400	369923205	5040	5040	5040	5040	0
247	20241029	171300	369923205	5040	5040	5040	5040	0
248	20241029	171200	369923205	5040	5040	5040	5040	0
249	20241029	171100	369923205	5040	5040	5040	5040	0
250	20241029	171000	369923205	5040	5040	5040	5040	0
251	20241029	170900	369923205	5040	5040	5040	5040	0
252	20241029	170800	369923205	5040	5040	5040	5040	0
253	20241029	170700	369923205	5040	5040	5040	5040	0
254	20241029	170600	369923205	5040	5040	5040	5040	0
255	20241029	170500	369923205	5040	5040	5040	5040	0
256	20241029	170400	369923205	5040	5040	5040	5040	0
257	20241029	170300	369923205	5040	5040	5040	5040	0
258	20241029	170200	369923205	5040	5040	5040	5040	0
259	20241029	170100	369923205	5040	5040	5040	5040	0
260	20241029	170000	369923205	5040	5040	5040	5040	0
261	20241029	165900	369923205	5040	5040	5040	5040	0
262	20241029	165800	369923205	5040	5040	5040	5040	0
263	20241029	165700	369923205	5040	5040	5040	5040	0
264	20241029	165600	369923205	5040	5040	5040	5040	0
265	20241029	165500	369923205	5040	5040	5040	5040	0
266	20241029	165400	369923205	5040	5040	5040	5040	0
267	20241029	165300	369923205	5040	5040	5040	5040	0
268	20241029	165200	369923205	5040	5040	5040	5040	0
269	20241029	165100	369923205	5040	5040	5040	5040	0
270	20241029	165000	369923205	5040	5040	5040	5040	0
271	20241029	164900	369923205	5040	5040	5040	5040	0
272	20241029	164800	369923205	5040	5040	5040	5040	185
273	20241029	164700	369923205	5040	5040	5040	5040	0
274	20241029	164600	369923205	5040	5040	5040	5040	0
275	20241029	164500	369923205	5040	5040	5040	5040	0
276	20241029	164400	369923205	5040	5040	5040	5040	0
277	20241029	164300	369923205	5040	5040	5040	5040	0
278	20241029	164200	369923205	5040	5040	5040	5040	0
279	20241029	164100	369923205	5040	5040	5040	5040	0
280	20241029	164000	369923205	5040	5040	5040	5040	0
281	20241029	163900	369923205	5040	5040	5040	5040	0
282	20241029	163800	369923205	5040	5040	5040	5040	0
283	20241029	163700	369923205	5040	5040	5040	5040	0
284	20241029	163600	369923205	5040	5040	5040	5040	0
285	20241029	163500	369923205	5040	5040	5040	5040	0
286	20241029	163400	369923205	5040	5040	5040	5040	0
287	20241029	163300	369923205	5040	5040	5040	5040	0
288	20241029	163200	369923205	5040	5040	5040	5040	0
289	20241029	163100	369923205	5040	5040	5040	5040	0
290	20241029	163000	369923205	5040	5040	5040	5040	0
291	20241029	162900	369923205	5040	5040	5040	5040	0
292	20241029	162800	369923205	5040	5040	5040	5040	0
293	20241029	162700	369923205	5040	5040	5040	5040	0
294	20241029	162600	369923205	5040	5040	5040	5040	0
295	20241029	162500	369923205	5040	5040	5040	5040	0
296	20241029	162400	369923205	5040	5040	5040	5040	0
297	20241029	162300	369923205	5040	5040	5040	5040	0
298	20241029	162200	369923205	5040	5040	5040	5040	0
299	20241029	162100	369923205	5040	5040	5040	5040	0
300	20241029	162000	369923205	5040	5040	5040	5040	0
301	20241029	161900	369923205	5040	5040	5040	5040	0
302	20241029	161800	369923205	5040	5040	5040	5040	185
303	20241029	161700	369923205	5040	5040	5040	5040	0
304	20241029	161600	369923205	5040	5040	5040	5040	0
305	20241029	161500	369923205	5040	5040	5040	5040	0
306	20241029	161400	369923205	5040	5040	5040	5040	0
307	20241029	161300	369923205	5040	5040	5040	5040	0
308	20241029	161200	369923205	5040	5040	5040	5040	0
309	20241029	161100	369923205	5040	5040	5040	5040	0
310	20241029	161000	369923205	5040	5040	5040	5040	0
311	20241029	160900	369923205	5040	5040	5040	5040	0
312	20241029	160800	369923205	5040	5040	5040	5040	0
313	20241029	160700	369923205	5040	5040	5040	5040	0
314	20241029	160600	369923205	5040	5040	5040	5040	0
315	20241029	160500	369923205	5040	5040	5040	5040	0
316	20241029	160400	369923205	5040	5040	5040	5040	0
317	20241029	160300	369923205	5040	5040	5040	5040	0
318	20241029	160200	369923205	5040	5040	5040	5040	0
319	20241029	160100	369923205	5040	5040	5040	5040	0
320	20241029	160000	369923205	5040	5040	5040	5040	0
321	20241029	155900	369923205	5040	5040	5040	5040	0
322	20241029	155800	369923205	5040	5040	5040	5040	0
323	20241029	155700	369923205	5040	5040	5040	5040	0
324	20241029	155600	369923205	5040	5040	5040	5040	0
325	20241029	155500	369923205	5040	5040	5040	5040	0
326	20241029	155400	369923205	5040	5040	5040	5040	0
327	20241029	155300	369923205	5040	5040	5040	5040	0
328	20241029	155200	369923205	5040	5040	5040	5040	0
329	20241029	155100	369923205	5040	5040	5040	5040	0
330	20241029	155000	369923205	5040	5040	5040	5040	0
331	20241029	154900	369923205	5040	5040	5040	5040	0
332	20241029	154800	369923205	5040	5040	5040	5040	185
333	20241029	154700	369923205	5040	5040	5040	5040	0
334	20241029	154600	369923205	5040	5040	5040	5040	0
335	20241029	154500	369923205	5040	5040	5040	5040	0
336	20241029	154400	369923205	5040	5040	5040	5040	0
337	20241029	154300	369923205	5040	5040	5040	5040	0
338	20241029	154200	369923205	5040	5040	5040	5040	0
339	20241029	154100	369923205	5040	5040	5040	5040	0
340	20241029	154000	369923205	5040	5040	5040	5040	0
341	20241029	153900	369923205	5040	5040	5040	5040	0
342	20241029	153800	369923205	5040	5040	5040	5040	0
343	20241029	153700	369923205	5040	5040	5040	5040	0
344	20241029	153600	369923205	5040	5040	5040	5040	0
345	20241029	153500	369923205	5040	5040	5040	5040	0
346	20241029	153400	369923205	5040	5040	5040	5040	0
347	20241029	153300	369923205	5040	5040	5040	5040	0
348	20241029	153200	369923205	5040	5040	5040	5040	0
349	20241029	153100	369923205	5040	5040	5040	5040	0
350	20241029	153000	369923205	5040	5040	5040	5040	185
351	20241029	152900	368990805	5050	5050	5050	5050	0
352	20241029	152800	368990805	5050	5050	5050	5050	0
353	20241029	152700	368990805	5050	5050	5050	5050	0
354	20241029	152600	368990805	5050	5050	5050	5050	0
355	20241029	152500	368990805	5050	5050	5050	5050	0
356	20241029	152400	368990805	5050	5050	5050	5050	0
357	20241029	152300	368990805	5050	5050	5050	5050	0
358	20241029	152200	368990805	5050	5050	5050	5050	0
359	20241029	152100	368990805	5050	5050	5050	5050	0
360	20241029	152000	368990805	5050	5050	5050	5050	0
361	20241029	151900	368990805	5050	5050	5050	5050	21
362	20241029	151800	368884755	5030	5040	5040	5030	1227
363	20241029	151700	362712935	5050	5050	5050	5050	146
364	20241029	151600	361975635	5050	5050	5050	5040	17
365	20241029	151500	361889855	5040	5050	5050	5040	466
366	20241029	151400	359540685	5050	5050	5050	5050	65
367	20241029	151300	359212435	5050	5050	5050	5050	64
368	20241029	151200	358889235	5050	5050	5050	5040	330
369	20241029	151100	357224405	5050	5060	5060	5050	217
370	20241029	151000	356128255	5050	5050	5050	5050	0
371	20241029	150900	356128255	5050	5050	5050	5050	0
372	20241029	150800	356128255	5050	5050	5050	5050	0
373	20241029	150700	356128255	5050	5050	5050	5050	1321
374	20241029	150600	349457205	5060	5060	5060	5060	0
375	20241029	150500	349457205	5060	5060	5060	5060	175
376	20241029	150400	348571705	5060	5050	5060	5050	201
377	20241029	150300	347556645	5040	5040	5040	5040	0
378	20241029	150200	347556645	5040	5040	5040	5040	0
379	20241029	150100	347556645	5040	5040	5040	5040	0
380	20241029	150000	347556645	5040	5040	5040	5040	100
381	20241029	145900	347052645	5060	5060	5060	5060	0
382	20241029	145800	347052645	5060	5050	5060	5050	431
383	20241029	145700	344874065	5040	5050	5050	5040	2244
384	20241029	145600	333564255	5060	5060	5060	5060	0
385	20241029	145500	333564255	5060	5060	5060	5060	263
386	20241029	145400	332233475	5040	5040	5040	5040	100
387	20241029	145300	331729475	5060	5060	5060	5060	0
388	20241029	145200	331729475	5060	5060	5060	5040	367
389	20241029	145100	329874455	5070	5070	5070	5070	0
390	20241029	145000	329874455	5070	5070	5070	5070	1
391	20241029	144900	329869385	5040	5040	5040	5040	100
392	20241029	144800	329365385	5070	5070	5070	5070	268
393	20241029	144700	328006625	5040	5040	5040	5040	107
394	20241029	144600	327467345	5070	5070	5070	5070	0
395	20241029	144500	327467345	5070	5070	5070	5070	1
396	20241029	144400	327462275	5040	5050	5070	5040	1366
397	20241029	144300	320560695	5040	5040	5040	5040	0
398	20241029	144200	320560695	5040	5040	5040	5040	885
399	20241029	144100	316100295	5040	5040	5040	5040	100
400	20241029	144000	315596295	5050	5050	5050	5050	274
401	20241029	143900	314212595	5040	5040	5040	5040	100
402	20241029	143800	313708595	5050	5050	5050	5050	0
403	20241029	143700	313708595	5050	5050	5050	5050	2
404	20241029	143600	313698495	5040	5050	5050	5040	365
405	20241029	143500	311856245	5050	5050	5050	5050	1
406	20241029	143400	311851195	5050	5040	5050	5040	211
407	20241029	143300	310786645	5050	5050	5050	5050	0
408	20241029	143200	310786645	5050	5050	5050	5050	265
409	20241029	143100	309448395	5040	5040	5040	5040	100
410	20241029	143000	308944395	5040	5040	5040	5040	0
411	20241029	142900	308944395	5040	5040	5040	5040	0
412	20241029	142800	308944395	5040	5050	5050	5040	361
413	20241029	142700	307122345	5040	5040	5040	5040	261
414	20241029	142600	305806905	5040	5040	5040	5040	100
415	20241029	142500	305302905	5050	5050	5050	5050	267
416	20241029	142400	303954555	5040	5040	5040	5040	0
417	20241029	142300	303954555	5040	5040	5040	5040	100
418	20241029	142200	303450555	5040	5040	5040	5040	0
419	20241029	142100	303450555	5040	5050	5050	5040	104
420	20241029	142000	302926355	5050	5050	5050	5050	498
421	20241029	141900	300411455	5050	5050	5050	5050	0
422	20241029	141800	300411455	5050	5050	5050	5050	100
423	20241029	141700	299906455	5070	5060	5070	5060	260
424	20241029	141600	298588665	5050	5050	5050	5050	100
425	20241029	141500	298083665	5070	5070	5070	5070	0
426	20241029	141400	298083665	5070	5070	5070	5070	0
427	20241029	141300	298083665	5070	5050	5070	5050	368
428	20241029	141200	296219905	5050	5050	5050	5050	0
429	20241029	141100	296219905	5050	5050	5050	5050	0
430	20241029	141000	296219905	5050	5050	5050	5050	100
431	20241029	140900	295714905	5070	5070	5070	5070	2
432	20241029	140800	295704765	5050	5050	5050	5050	100
433	20241029	140700	295199765	5060	5060	5060	5060	0
434	20241029	140600	295199765	5060	5060	5060	5060	0
435	20241029	140500	295199765	5060	5060	5060	5060	1323
436	20241029	140400	288505385	5060	5060	5060	5060	28
437	20241029	140300	288363705	5050	5050	5050	5050	200
438	20241029	140200	287353705	5080	5080	5080	5080	265
439	20241029	140100	286007505	5050	5050	5050	5050	0
440	20241029	140000	286007505	5050	5070	5080	5050	2064
441	20241029	135900	275541185	5070	5070	5070	5070	9
442	20241029	135800	275495555	5070	5070	5070	5070	260
443	20241029	135700	274177355	5050	5050	5050	5050	100
444	20241029	135600	273672355	5050	5050	5050	5050	2
445	20241029	135500	273662255	5050	5050	5050	5050	100
446	20241029	135400	273157255	5050	5070	5070	5050	295
447	20241029	135300	271662165	5050	5050	5050	5050	0
448	20241029	135200	271662165	5050	5050	5050	5050	128
449	20241029	135100	271015765	5070	5070	5070	5070	0
450	20241029	135000	271015765	5070	5050	5070	5050	370
451	20241029	134900	269141865	5050	5050	5050	5050	0
452	20241029	134800	269141865	5050	5050	5050	5050	0
453	20241029	134700	269141865	5050	5050	5050	5050	100
454	20241029	134600	268636865	5070	5070	5070	5070	266
455	20241029	134500	267288245	5050	5050	5050	5050	0
456	20241029	134400	267288245	5050	5050	5050	5050	100
457	20241029	134300	266783245	5070	5070	5070	5070	20
458	20241029	134200	266681845	5070	5060	5070	5050	565
459	20241029	134100	263819485	5050	5050	5050	5050	0
460	20241029	134000	263819485	5050	5050	5050	5050	0
461	20241029	133900	263819485	5050	5060	5060	5050	730
462	20241029	133800	260126685	5060	5060	5060	5060	0
463	20241029	133700	260126685	5060	5040	5060	5040	609
464	20241029	133600	257047145	5060	5060	5060	5060	40
465	20241029	133500	256844745	5060	5050	5060	5050	266
466	20241029	133400	255501225	5030	5030	5030	5030	100
467	20241029	133300	254998225	5030	5030	5030	5030	0
468	20241029	133200	254998225	5030	5030	5030	5030	100
469	20241029	133100	254495225	5050	5050	5050	5050	262
470	20241029	133000	253172125	5030	5030	5030	5030	0
471	20241029	132900	253172125	5030	5030	5030	5030	100
472	20241029	132800	252669125	5050	5050	5050	5050	0
473	20241029	132700	252669125	5050	5050	5050	5050	275
474	20241029	132600	251280375	5030	5030	5030	5030	100
475	20241029	132500	250777375	5030	5030	5030	5030	0
476	20241029	132400	250777375	5030	5030	5030	5030	100
477	20241029	132300	250274375	5050	5050	5050	5050	265
478	20241029	132200	248936125	5030	5030	5030	5030	0
479	20241029	132100	248936125	5030	5030	5030	5030	100
480	20241029	132000	248433125	5050	5050	5050	5050	10
481	20241029	131900	248382625	5050	5030	5050	5030	366
482	20241029	131800	246536325	5030	5030	5030	5030	0
483	20241029	131700	246536325	5030	5030	5030	5030	0
484	20241029	131600	246536325	5030	5030	5030	5030	100
485	20241029	131500	246033325	5050	5050	5050	5050	266
486	20241029	131400	244690025	5050	5050	5050	5050	0
487	20241029	131300	244690025	5050	5030	5050	5030	234
488	20241029	131200	243510325	5040	5040	5040	5040	0
489	20241029	131100	243510325	5040	5040	5040	5040	128
490	20241029	131000	242865205	5040	5040	5040	5040	0
491	20241029	130900	242865205	5040	5040	5040	5040	0
492	20241029	130800	242865205	5040	5060	5060	5040	368
493	20241029	130700	241005125	5060	5060	5060	5060	0
494	20241029	130600	241005125	5060	5060	5060	5060	0
495	20241029	130500	241005125	5060	5060	5060	5060	0
496	20241029	130400	241005125	5060	5050	5060	5030	371
497	20241029	130300	239130945	5030	5030	5030	5030	0
498	20241029	130200	239130945	5030	5030	5030	5030	0
499	20241029	130100	239130945	5030	5030	5030	5030	100
500	20241029	130000	238627945	5050	5050	5050	5050	263
501	20241029	125900	237299795	5030	5030	5030	5030	0
502	20241029	125800	237299795	5030	5030	5030	5030	100
503	20241029	125700	236796795	5050	5050	5050	5050	0
504	20241029	125600	236796795	5050	5050	5050	5050	264
505	20241029	125500	235463595	5030	5030	5030	5030	100
506	20241029	125400	234960595	5030	5030	5030	5030	0
507	20241029	125300	234960595	5030	5030	5030	5030	6
508	20241029	125200	234930415	5050	5050	5050	5030	366
509	20241029	125100	233084115	5030	5030	5030	5030	0
510	20241029	125000	233084115	5030	5030	5030	5030	0
511	20241029	124900	233084115	5030	5050	5050	5030	268
512	20241029	124800	231732715	5040	5040	5040	5040	99
513	20241029	124700	231233755	5040	5040	5040	5040	0
514	20241029	124600	231233755	5040	5040	5040	5040	1
515	20241029	124500	231228715	5050	5050	5050	5050	0
516	20241029	124400	231228715	5050	5040	5050	5040	263
517	20241029	124300	229902005	5030	5030	5030	5030	100
518	20241029	124200	229399005	5040	5040	5040	5040	0
519	20241029	124100	229399005	5040	5040	5040	5040	236
520	20241029	124000	228209565	5030	5030	5030	5030	100
521	20241029	123900	227706565	5040	5040	5040	5040	0
522	20241029	123800	227706565	5040	5040	5040	5040	0
523	20241029	123700	227706565	5040	5050	5050	5040	324
524	20241029	123600	226070915	5040	5040	5040	5040	28
525	20241029	123500	225929795	5040	5040	5040	5040	491
526	20241029	123400	223455155	5040	5040	5040	5040	6
527	20241029	123300	223424915	5050	5050	5050	5050	487
528	20241029	123200	220965565	5030	5030	5030	5030	0
529	20241029	123100	220965565	5030	5030	5030	5030	100
530	20241029	123000	220462565	5050	5050	5050	5050	0
531	20241029	122900	220462565	5050	5050	5050	5050	168
532	20241029	122800	219614165	5030	5030	5030	5030	100
533	20241029	122700	219111165	5050	5050	5050	5050	0
534	20241029	122600	219111165	5050	5050	5050	5050	0
535	20241029	122500	219111165	5050	5030	5050	5030	136
536	20241029	122400	218426365	5040	5040	5040	5040	105
537	20241029	122300	217897165	5040	5040	5040	5040	0
538	20241029	122200	217897165	5040	5040	5040	5040	100
539	20241029	122100	217393165	5050	5050	5050	5050	174
540	20241029	122000	216514465	5040	5040	5040	5040	0
541	20241029	121900	216514465	5040	5030	5040	5030	228
542	20241029	121800	215366345	5050	5050	5050	5050	0
543	20241029	121700	215366345	5050	5050	5050	5050	164
544	20241029	121600	214538145	5020	5020	5020	5020	100
545	20241029	121500	214036145	5050	5050	5050	5050	0
546	20241029	121400	214036145	5050	5050	5050	5050	0
547	20241029	121300	214036145	5050	5020	5050	5020	161
548	20241029	121200	213226095	5020	5020	5020	5020	0
549	20241029	121100	213226095	5020	5020	5020	5020	0
550	20241029	121000	213226095	5020	5060	5060	5020	262
551	20241029	120900	211904375	5020	5020	5020	5020	0
552	20241029	120800	211904375	5020	5020	5020	5020	0
553	20241029	120700	211904375	5020	5020	5020	5020	100
554	20241029	120600	211402375	5050	5050	5050	5050	202
555	20241029	120500	210382275	5030	5030	5030	5030	0
556	20241029	120400	210382275	5030	5030	5030	5030	100
557	20241029	120300	209879275	5040	5040	5040	5040	59
558	20241029	120200	209581915	5040	5040	5040	5040	110
559	20241029	120100	209027515	5020	5020	5020	5020	0
560	20241029	120000	209027515	5020	5020	5020	5020	100
561	20241029	115900	208525515	5020	5020	5020	5020	0
562	20241029	115800	208525515	5020	5020	5020	5020	0
563	20241029	115700	208525515	5020	5030	5030	5020	380
564	20241029	115600	206615115	5030	5030	5030	5030	0
565	20241029	115500	206615115	5030	5030	5030	5030	0
566	20241029	115400	206615115	5030	5060	5060	5030	267
567	20241029	115300	205267095	5030	5030	5030	5030	0
568	20241029	115200	205267095	5030	5030	5030	5030	0
569	20241029	115100	205267095	5030	5030	5030	5030	100
570	20241029	115000	204764095	5060	5060	5060	5060	164
571	20241029	114900	203934255	5030	5030	5030	5030	0
572	20241029	114800	203934255	5030	5030	5030	5030	101
573	20241029	114700	203426225	5060	5060	5060	5060	271
574	20241029	114600	202054965	5030	5030	5030	5030	0
575	20241029	114500	202054965	5030	5030	5030	5030	100
576	20241029	114400	201551965	5060	5060	5060	5060	0
577	20241029	114300	201551965	5060	5060	5060	5060	273
578	20241029	114200	200170585	5060	5050	5060	5030	1101
579	20241029	114100	194612525	5060	5060	5060	5060	0
580	20241029	114000	194612525	5060	5060	5060	5060	0
581	20241029	113900	194612525	5060	5050	5060	5010	1054
582	20241029	113800	189308915	5050	5050	5050	5050	0
583	20241029	113700	189308915	5050	5050	5050	5050	0
584	20241029	113600	189308915	5050	5040	5050	5010	1101
585	20241029	113500	183762865	5040	5030	5040	5030	174
586	20241029	113400	182887635	5040	5040	5040	5040	0
587	20241029	113300	182887635	5040	5010	5040	5010	101
588	20241029	113200	182381595	5040	5040	5040	5040	0
589	20241029	113100	182381595	5040	5040	5040	5040	64
590	20241029	113000	182059035	5040	5010	5040	5010	101
591	20241029	112900	181552995	5040	5040	5040	5040	0
592	20241029	112800	181552995	5040	5040	5040	5040	0
593	20241029	112700	181552995	5040	5040	5040	5010	263
594	20241029	112600	180230475	5010	5010	5010	5010	0
595	20241029	112500	180230475	5010	5010	5010	5010	0
596	20241029	112400	180230475	5010	5010	5010	5010	100
597	20241029	112300	179729475	5040	5040	5040	5040	251
598	20241029	112200	178464435	5040	5040	5040	5040	0
599	20241029	112100	178464435	5040	5010	5040	5010	101
600	20241029	112000	177958395	5040	5040	5040	5040	0
601	20241029	111900	177958395	5040	5040	5040	5040	260
602	20241029	111800	176647995	5040	5010	5040	5010	101
603	20241029	111700	176141955	5040	5040	5040	5040	0
604	20241029	111600	176141955	5040	5020	5040	5020	234
605	20241029	111500	174967255	5010	5010	5010	5010	100
606	20241029	111400	174466255	5020	5020	5020	5020	0
607	20241029	111300	174466255	5020	5020	5020	5020	0
608	20241029	111200	174466255	5020	5040	5040	5020	300
609	20241029	111100	172954915	5040	5030	5040	5030	51
610	20241029	111000	172698375	5040	5040	5040	5040	0
611	20241029	110900	172698375	5040	5010	5040	5010	101
612	20241029	110800	172192335	5040	5040	5040	5040	261
613	20241029	110700	170876895	5040	5040	5040	5040	1
614	20241029	110600	170871855	5010	5010	5010	5010	100
615	20241029	110500	170370855	5050	5050	5050	5050	0
616	20241029	110400	170370855	5050	5050	5050	5050	265
617	20241029	110300	169032605	5010	5010	5010	5010	125
618	20241029	110200	168406355	5050	5050	5050	5050	0
619	20241029	110100	168406355	5050	5050	5050	5050	0
620	20241029	110000	168406355	5050	5030	5050	5020	515
621	20241029	105900	165816755	5030	5030	5030	5030	0
622	20241029	105800	165816755	5030	5030	5030	5030	0
623	20241029	105700	165816755	5030	5030	5030	5030	38
624	20241029	105600	165625615	5030	5030	5030	5030	0
625	20241029	105500	165625615	5030	5050	5050	5030	568
626	20241029	105400	162759205	5060	5030	5060	5030	520
627	20241029	105300	160131465	5100	5100	5100	5100	561
628	20241029	105200	157270365	5090	5030	5090	5020	3529
629	20241029	105100	139482745	5030	5010	5050	5000	967
630	20241029	105000	134622665	5000	5000	5000	5000	0
631	20241029	104900	134622665	5000	5000	5000	5000	5
632	20241029	104800	134597665	5000	4980	5000	4980	1835
633	20241029	104700	125424665	5000	4990	5000	4990	3309
634	20241029	104600	108909965	4990	4990	4990	4990	500
635	20241029	104500	106414965	4990	4980	4990	4980	600
636	20241029	104400	103421965	4990	4990	4990	4990	0
637	20241029	104300	103421965	4990	4990	4990	4990	126
638	20241029	104200	102793225	4985	4985	4985	4985	999
639	20241029	104100	97813210	4975	4975	4975	4975	100
640	20241029	104000	97315710	4985	4985	4985	4985	0
641	20241029	103900	97315710	4985	4975	4985	4975	26
642	20241029	103800	97186350	4975	4975	4975	4975	75
643	20241029	103700	96813225	4980	4980	4980	4980	0
644	20241029	103600	96813225	4980	4980	4980	4980	0
645	20241029	103500	96813225	4980	4980	4980	4980	2201
646	20241029	103400	85852245	4985	4985	4985	4985	0
647	20241029	103300	85852245	4985	4985	4985	4985	235
648	20241029	103200	84680770	4985	4990	4990	4985	105
649	20241029	103100	84157320	4985	4985	4985	4985	99
650	20241029	103000	83663805	4985	4985	4985	4985	0
651	20241029	102900	83663805	4985	4985	4985	4985	1
652	20241029	102800	83658820	4990	4990	4990	4990	10
653	20241029	102700	83608920	4990	4990	4990	4990	0
654	20241029	102600	83608920	4990	4990	4990	4975	102
655	20241029	102500	83101440	4975	4975	4975	4975	0
656	20241029	102400	83101440	4975	4975	4975	4975	0
657	20241029	102300	83101440	4975	4990	4990	4975	106
658	20241029	102200	82574000	4990	4990	4990	4990	0
659	20241029	102100	82574000	4990	4985	4990	4985	870
660	20241029	102000	78237045	4985	4975	4985	4975	1961
661	20241029	101900	68470530	4980	4975	4980	4975	1501
662	20241029	101800	60998055	4980	4980	4980	4980	1
663	20241029	101700	60993075	4965	4965	4965	4965	100
664	20241029	101600	60496575	4980	4980	4980	4980	0
665	20241029	101500	60496575	4980	4980	4980	4980	0
666	20241029	101400	60496575	4980	4980	4980	4980	0
667	20241029	101300	60496575	4980	4980	4980	4980	0
668	20241029	101200	60496575	4980	4980	4980	4980	0
669	20241029	101100	60496575	4980	4980	4980	4980	0
670	20241029	101000	60496575	4980	4980	4980	4980	0
671	20241029	100900	60496575	4980	4980	4980	4980	11
672	20241029	100800	60441795	4960	4960	4960	4960	0
673	20241029	100700	60441795	4960	4960	4960	4960	0
674	20241029	100600	60441795	4960	4960	4960	4960	0
675	20241029	100500	60441795	4960	4980	4980	4960	5
676	20241029	100400	60416915	4980	4980	4980	4980	75
677	20241029	100300	60043415	4980	4980	4980	4980	2
678	20241029	100200	60033455	4980	4980	4980	4980	0
679	20241029	100100	60033455	4980	4980	4980	4980	4
680	20241029	100000	60013535	4980	4980	4980	4980	10
681	20241029	095900	59963735	4980	4960	4980	4960	878
682	20241029	095800	55596935	4960	4960	4960	4960	0
683	20241029	095700	55596935	4960	4960	4960	4960	1
684	20241029	095600	55591975	4945	4945	4945	4945	0
685	20241029	095500	55591975	4945	4945	4945	4945	2850
686	20241029	095400	41498725	4945	4945	4945	4945	770
687	20241029	095300	37691075	4945	4955	4955	4945	1380
688	20241029	095200	30866505	4955	4955	4955	4955	30
689	20241029	095100	30717855	4960	4960	4960	4960	0
690	20241029	095000	30717855	4960	4960	4960	4960	0
691	20241029	094900	30717855	4960	4960	4960	4960	0
692	20241029	094800	30717855	4960	4960	4960	4960	0
693	20241029	094700	30717855	4960	4960	4960	4960	0
694	20241029	094600	30717855	4960	4960	4960	4960	0
695	20241029	094500	30717855	4960	4960	4960	4960	0
696	20241029	094400	30717855	4960	4960	4960	4960	0
697	20241029	094300	30717855	4960	4960	4960	4960	10
698	20241029	094200	30668255	4955	4955	4955	4955	23
699	20241029	094100	30554290	4960	4960	4960	4960	34
700	20241029	094000	30385650	4960	4960	4960	4960	0
701	20241029	093900	30385650	4960	4960	4960	4960	1000
702	20241029	093800	25425650	4960	4960	4960	4960	2
703	20241029	093700	25415730	4960	4960	4960	4960	0
704	20241029	093600	25415730	4960	4960	4960	4960	2
705	20241029	093500	25405810	4960	4960	4960	4960	4
706	20241029	093400	25385970	4960	4960	4960	4960	5
707	20241029	093300	25361170	4960	4940	4960	4940	186
708	20241029	093200	24439770	4960	4960	4970	4960	616
709	20241029	093100	21380630	4970	4950	4970	4950	500
710	20241029	093000	18905610	4970	4970	4970	4970	0
711	20241029	092900	18905610	4970	4950	4970	4950	303
712	20241029	092800	17405720	4950	4950	4950	4950	1
713	20241029	092700	17400770	4950	4945	4950	4945	408
714	20241029	092600	15383195	4945	4955	4955	4945	1600
715	20241029	092500	7462420	4970	4970	4970	4970	0
716	20241029	092400	7462420	4970	4960	4970	4955	188
717	20241029	092300	6530685	4960	4960	4960	4960	0
718	20241029	092200	6530685	4960	4960	4960	4960	10
719	20241029	092100	6481085	4960	4960	4960	4960	85
720	20241029	092000	6059485	4960	4960	4960	4960	15
721	20241029	091900	5985085	4970	4970	4970	4970	0
722	20241029	091800	5985085	4970	4985	4985	4970	30
723	20241029	091700	5835835	4985	4985	4985	4985	0
724	20241029	091600	5835835	4985	4985	4985	4985	10
725	20241029	091500	5785985	4985	4985	4985	4985	0
726	20241029	091400	5785985	4985	4985	4985	4985	0
727	20241029	091300	5785985	4985	4985	4985	4985	10
728	20241029	091200	5736135	4985	4985	4985	4985	0
729	20241029	091100	5736135	4985	4985	4985	4985	0
730	20241029	091000	5736135	4985	4970	4985	4970	15
731	20241029	090900	5661510	4985	4975	4985	4975	201
732	20241029	090800	4661525	4985	4985	4985	4985	0
733	20241029	090700	4661525	4985	4985	4985	4985	0
734	20241029	090600	4661525	4985	4985	4985	4985	30
735	20241029	090500	4511975	4985	4985	4985	4985	0
736	20241029	090400	4511975	4985	4985	4985	4985	0
737	20241029	090300	4511975	4985	4975	4985	4975	883
738	20241029	090200	119040	4975	4975	4975	4975	0
739	20241029	090100	119040	4975	4975	4975	4975	0
740	20241029	090000	119040	4975	4955	4975	4955	24