KissMeData/124560/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202300	312494360	2830	2830	2830	2830	4637
3	20241030	202200	312494360	2830	2830	2830	2830	0
4	20241030	202100	312494360	2830	2830	2830	2830	0
5	20241030	202000	312494360	2830	2830	2830	2830	0
6	20241030	201900	312494360	2830	2830	2830	2830	0
7	20241030	201800	312494360	2830	2830	2830	2830	0
8	20241030	201700	312494360	2830	2830	2830	2830	0
9	20241030	201600	312494360	2830	2830	2830	2830	0
10	20241030	201500	312494360	2830	2830	2830	2830	0
11	20241030	201400	312494360	2830	2830	2830	2830	0
12	20241030	201300	312494360	2830	2830	2830	2830	0
13	20241030	201200	312494360	2830	2830	2830	2830	0
14	20241030	201100	312494360	2830	2830	2830	2830	0
15	20241030	201000	312494360	2830	2830	2830	2830	0
16	20241030	200900	312494360	2830	2830	2830	2830	0
17	20241030	200800	312494360	2830	2830	2830	2830	0
18	20241030	200700	312494360	2830	2830	2830	2830	0
19	20241030	200600	312494360	2830	2830	2830	2830	0
20	20241030	200500	312494360	2830	2830	2830	2830	0
21	20241030	200400	312494360	2830	2830	2830	2830	0
22	20241030	200300	312494360	2830	2830	2830	2830	0
23	20241030	200200	312494360	2830	2830	2830	2830	0
24	20241030	200100	312494360	2830	2830	2830	2830	0
25	20241030	200000	312494360	2830	2830	2830	2830	0
26	20241030	195900	312494360	2830	2830	2830	2830	0
27	20241030	195800	312494360	2830	2830	2830	2830	0
28	20241030	195700	312494360	2830	2830	2830	2830	0
29	20241030	195600	312494360	2830	2830	2830	2830	0
30	20241030	195500	312494360	2830	2830	2830	2830	0
31	20241030	195400	312494360	2830	2830	2830	2830	0
32	20241030	195300	312494360	2830	2830	2830	2830	4637
33	20241030	195200	312494360	2830	2830	2830	2830	0
34	20241030	195100	312494360	2830	2830	2830	2830	0
35	20241030	195000	312494360	2830	2830	2830	2830	0
36	20241030	194900	312494360	2830	2830	2830	2830	0
37	20241030	194800	312494360	2830	2830	2830	2830	0
38	20241030	194700	312494360	2830	2830	2830	2830	0
39	20241030	194600	312494360	2830	2830	2830	2830	0
40	20241030	194500	312494360	2830	2830	2830	2830	0
41	20241030	194400	312494360	2830	2830	2830	2830	0
42	20241030	194300	312494360	2830	2830	2830	2830	0
43	20241030	194200	312494360	2830	2830	2830	2830	0
44	20241030	194100	312494360	2830	2830	2830	2830	0
45	20241030	194000	312494360	2830	2830	2830	2830	0
46	20241030	193900	312494360	2830	2830	2830	2830	0
47	20241030	193800	312494360	2830	2830	2830	2830	0
48	20241030	193700	312494360	2830	2830	2830	2830	0
49	20241030	193600	312494360	2830	2830	2830	2830	0
50	20241030	193500	312494360	2830	2830	2830	2830	0
51	20241030	193400	312494360	2830	2830	2830	2830	0
52	20241030	193300	312494360	2830	2830	2830	2830	0
53	20241030	193200	312494360	2830	2830	2830	2830	0
54	20241030	193100	312494360	2830	2830	2830	2830	0
55	20241030	193000	312494360	2830	2830	2830	2830	0
56	20241030	192900	312494360	2830	2830	2830	2830	0
57	20241030	192800	312494360	2830	2830	2830	2830	0
58	20241030	192700	312494360	2830	2830	2830	2830	0
59	20241030	192600	312494360	2830	2830	2830	2830	0
60	20241030	192500	312494360	2830	2830	2830	2830	0
61	20241030	192400	312494360	2830	2830	2830	2830	0
62	20241030	192300	312494360	2830	2830	2830	2830	4637
63	20241030	192200	312494360	2830	2830	2830	2830	0
64	20241030	192100	312494360	2830	2830	2830	2830	0
65	20241030	192000	312494360	2830	2830	2830	2830	0
66	20241030	191900	312494360	2830	2830	2830	2830	0
67	20241030	191800	312494360	2830	2830	2830	2830	0
68	20241030	191700	312494360	2830	2830	2830	2830	0
69	20241030	191600	312494360	2830	2830	2830	2830	0
70	20241030	191500	312494360	2830	2830	2830	2830	0
71	20241030	191400	312494360	2830	2830	2830	2830	0
72	20241030	191300	312494360	2830	2830	2830	2830	0
73	20241030	191200	312494360	2830	2830	2830	2830	0
74	20241030	191100	312494360	2830	2830	2830	2830	0
75	20241030	191000	312494360	2830	2830	2830	2830	0
76	20241030	190900	312494360	2830	2830	2830	2830	0
77	20241030	190800	312494360	2830	2830	2830	2830	0
78	20241030	190700	312494360	2830	2830	2830	2830	0
79	20241030	190600	312494360	2830	2830	2830	2830	0
80	20241030	190500	312494360	2830	2830	2830	2830	0
81	20241030	190400	312494360	2830	2830	2830	2830	0
82	20241030	190300	312494360	2830	2830	2830	2830	0
83	20241030	190200	312494360	2830	2830	2830	2830	0
84	20241030	190100	312494360	2830	2830	2830	2830	0
85	20241030	190000	312494360	2830	2830	2830	2830	0
86	20241030	185900	312494360	2830	2830	2830	2830	0
87	20241030	185800	312494360	2830	2830	2830	2830	0
88	20241030	185700	312494360	2830	2830	2830	2830	0
89	20241030	185600	312494360	2830	2830	2830	2830	0
90	20241030	185500	312494360	2830	2830	2830	2830	0
91	20241030	185400	312494360	2830	2830	2830	2830	0
92	20241030	185300	312494360	2830	2830	2830	2830	4637
93	20241030	185200	312494360	2830	2830	2830	2830	0
94	20241030	185100	312494360	2830	2830	2830	2830	0
95	20241030	185000	312494360	2830	2830	2830	2830	0
96	20241030	184900	312494360	2830	2830	2830	2830	0
97	20241030	184800	312494360	2830	2830	2830	2830	0
98	20241030	184700	312494360	2830	2830	2830	2830	0
99	20241030	184600	312494360	2830	2830	2830	2830	0
100	20241030	184500	312494360	2830	2830	2830	2830	0
101	20241030	184400	312494360	2830	2830	2830	2830	0
102	20241030	184300	312494360	2830	2830	2830	2830	0
103	20241030	184200	312494360	2830	2830	2830	2830	0
104	20241030	184100	312494360	2830	2830	2830	2830	0
105	20241030	184000	312494360	2830	2830	2830	2830	0
106	20241030	183900	312494360	2830	2830	2830	2830	0
107	20241030	183800	312494360	2830	2830	2830	2830	0
108	20241030	183700	312494360	2830	2830	2830	2830	0
109	20241030	183600	312494360	2830	2830	2830	2830	0
110	20241030	183500	312494360	2830	2830	2830	2830	0
111	20241030	183400	312494360	2830	2830	2830	2830	0
112	20241030	183300	312494360	2830	2830	2830	2830	0
113	20241030	183200	312494360	2830	2830	2830	2830	0
114	20241030	183100	312494360	2830	2830	2830	2830	0
115	20241030	183000	312494360	2830	2830	2830	2830	0
116	20241030	182900	312494360	2830	2830	2830	2830	0
117	20241030	182800	312494360	2830	2830	2830	2830	0
118	20241030	182700	312494360	2830	2830	2830	2830	0
119	20241030	182600	312494360	2830	2830	2830	2830	0
120	20241030	182500	312494360	2830	2830	2830	2830	0
121	20241030	182400	312494360	2830	2830	2830	2830	0
122	20241030	182300	312494360	2830	2830	2830	2830	4637
123	20241030	182200	312494360	2830	2830	2830	2830	0
124	20241030	182100	312494360	2830	2830	2830	2830	0
125	20241030	182000	312494360	2830	2830	2830	2830	0
126	20241030	181900	312494360	2830	2830	2830	2830	0
127	20241030	181800	312494360	2830	2830	2830	2830	0
128	20241030	181700	312494360	2830	2830	2830	2830	0
129	20241030	181600	312494360	2830	2830	2830	2830	0
130	20241030	181500	312494360	2830	2830	2830	2830	0
131	20241030	181400	312494360	2830	2830	2830	2830	0
132	20241030	181300	312494360	2830	2830	2830	2830	0
133	20241030	181200	312494360	2830	2830	2830	2830	0
134	20241030	181100	312494360	2830	2830	2830	2830	0
135	20241030	181000	312494360	2830	2830	2830	2830	0
136	20241030	180900	312494360	2830	2830	2830	2830	0
137	20241030	180800	312494360	2830	2830	2830	2830	0
138	20241030	180700	312494360	2830	2830	2830	2830	0
139	20241030	180600	312494360	2830	2830	2830	2830	0
140	20241030	180500	312494360	2830	2830	2830	2830	0
141	20241030	180400	312494360	2830	2830	2830	2830	0
142	20241030	180300	312494360	2830	2830	2830	2830	0
143	20241030	180200	312494360	2830	2830	2830	2830	0
144	20241030	180100	312494360	2830	2830	2830	2830	0
145	20241030	180000	312494360	2830	2830	2830	2830	0
146	20241030	175900	312494360	2830	2830	2830	2830	0
147	20241030	175800	312494360	2830	2830	2830	2830	0
148	20241030	175700	312494360	2830	2830	2830	2830	0
149	20241030	175600	312494360	2830	2830	2830	2830	0
150	20241030	175500	312494360	2830	2830	2830	2830	0
151	20241030	175400	312494360	2830	2830	2830	2830	0
152	20241030	175300	312494360	2830	2830	2830	2830	4637
153	20241030	175200	312494360	2830	2830	2830	2830	0
154	20241030	175100	312494360	2830	2830	2830	2830	0
155	20241030	175000	312494360	2830	2830	2830	2830	0
156	20241030	174900	312494360	2830	2830	2830	2830	0
157	20241030	174800	312494360	2830	2830	2830	2830	0
158	20241030	174700	312494360	2830	2830	2830	2830	0
159	20241030	174600	312494360	2830	2830	2830	2830	0
160	20241030	174500	312494360	2830	2830	2830	2830	0
161	20241030	174400	312494360	2830	2830	2830	2830	0
162	20241030	174300	312494360	2830	2830	2830	2830	0
163	20241030	174200	312494360	2830	2830	2830	2830	0
164	20241030	174100	312494360	2830	2830	2830	2830	0
165	20241030	174000	312494360	2830	2830	2830	2830	0
166	20241030	173900	312494360	2830	2830	2830	2830	0
167	20241030	173800	312494360	2830	2830	2830	2830	0
168	20241030	173700	312494360	2830	2830	2830	2830	0
169	20241030	173600	312494360	2830	2830	2830	2830	0
170	20241030	173500	312494360	2830	2830	2830	2830	0
171	20241030	173400	312494360	2830	2830	2830	2830	0
172	20241030	173300	312494360	2830	2830	2830	2830	0
173	20241030	173200	312494360	2830	2830	2830	2830	0
174	20241030	173100	312494360	2830	2830	2830	2830	0
175	20241030	173000	312494360	2830	2830	2830	2830	0
176	20241030	172900	312494360	2830	2830	2830	2830	0
177	20241030	172800	312494360	2830	2830	2830	2830	0
178	20241030	172700	312494360	2830	2830	2830	2830	0
179	20241030	172600	312494360	2830	2830	2830	2830	0
180	20241030	172500	312494360	2830	2830	2830	2830	0
181	20241030	172400	312494360	2830	2830	2830	2830	0
182	20241030	172300	312494360	2830	2830	2830	2830	4637
183	20241030	172200	312494360	2830	2830	2830	2830	0
184	20241030	172100	312494360	2830	2830	2830	2830	0
185	20241030	172000	312494360	2830	2830	2830	2830	0
186	20241030	171900	312494360	2830	2830	2830	2830	0
187	20241030	171800	312494360	2830	2830	2830	2830	0
188	20241030	171700	312494360	2830	2830	2830	2830	0
189	20241030	171600	312494360	2830	2830	2830	2830	0
190	20241030	171500	312494360	2830	2830	2830	2830	0
191	20241030	171400	312494360	2830	2830	2830	2830	0
192	20241030	171300	312494360	2830	2830	2830	2830	0
193	20241030	171200	312494360	2830	2830	2830	2830	0
194	20241030	171100	312494360	2830	2830	2830	2830	0
195	20241030	171000	312494360	2830	2830	2830	2830	0
196	20241030	170900	312494360	2830	2830	2830	2830	0
197	20241030	170800	312494360	2830	2830	2830	2830	0
198	20241030	170700	312494360	2830	2830	2830	2830	0
199	20241030	170600	312494360	2830	2830	2830	2830	0
200	20241030	170500	312494360	2830	2830	2830	2830	0
201	20241030	170400	312494360	2830	2830	2830	2830	0
202	20241030	170300	312494360	2830	2830	2830	2830	0
203	20241030	170200	312494360	2830	2830	2830	2830	0
204	20241030	170100	312494360	2830	2830	2830	2830	0
205	20241030	170000	312494360	2830	2830	2830	2830	0
206	20241030	165900	312494360	2830	2830	2830	2830	0
207	20241030	165800	312494360	2830	2830	2830	2830	0
208	20241030	165700	312494360	2830	2830	2830	2830	0
209	20241030	165600	312494360	2830	2830	2830	2830	0
210	20241030	165500	312494360	2830	2830	2830	2830	0
211	20241030	165400	312494360	2830	2830	2830	2830	0
212	20241030	165300	312494360	2830	2830	2830	2830	4637
213	20241030	165200	312494360	2830	2830	2830	2830	0
214	20241030	165100	312494360	2830	2830	2830	2830	0
215	20241030	165000	312494360	2830	2830	2830	2830	0
216	20241030	164900	312494360	2830	2830	2830	2830	0
217	20241030	164800	312494360	2830	2830	2830	2830	0
218	20241030	164700	312494360	2830	2830	2830	2830	0
219	20241030	164600	312494360	2830	2830	2830	2830	0
220	20241030	164500	312494360	2830	2830	2830	2830	0
221	20241030	164400	312494360	2830	2830	2830	2830	0
222	20241030	164300	312494360	2830	2830	2830	2830	0
223	20241030	164200	312494360	2830	2830	2830	2830	0
224	20241030	164100	312494360	2830	2830	2830	2830	0
225	20241030	164000	312494360	2830	2830	2830	2830	0
226	20241030	163900	312494360	2830	2830	2830	2830	0
227	20241030	163800	312494360	2830	2830	2830	2830	0
228	20241030	163700	312494360	2830	2830	2830	2830	0
229	20241030	163600	312494360	2830	2830	2830	2830	0
230	20241030	163500	312494360	2830	2830	2830	2830	0
231	20241030	163400	312494360	2830	2830	2830	2830	0
232	20241030	163300	312494360	2830	2830	2830	2830	0
233	20241030	163200	312494360	2830	2830	2830	2830	0
234	20241030	163100	312494360	2830	2830	2830	2830	0
235	20241030	163000	312494360	2830	2830	2830	2830	0
236	20241030	162900	312494360	2830	2830	2830	2830	0
237	20241030	162800	312494360	2830	2830	2830	2830	0
238	20241030	162700	312494360	2830	2830	2830	2830	0
239	20241030	162600	312494360	2830	2830	2830	2830	0
240	20241030	162500	312494360	2830	2830	2830	2830	0
241	20241030	162400	312494360	2830	2830	2830	2830	0
242	20241030	162300	312494360	2830	2830	2830	2830	4637
243	20241030	162200	312494360	2830	2830	2830	2830	0
244	20241030	162100	312494360	2830	2830	2830	2830	0
245	20241030	162000	312494360	2830	2830	2830	2830	0
246	20241030	161900	312494360	2830	2830	2830	2830	0
247	20241030	161800	312494360	2830	2830	2830	2830	0
248	20241030	161700	312494360	2830	2830	2830	2830	0
249	20241030	161600	312494360	2830	2830	2830	2830	0
250	20241030	161500	312494360	2830	2830	2830	2830	0
251	20241030	161400	312494360	2830	2830	2830	2830	0
252	20241030	161300	312494360	2830	2830	2830	2830	0
253	20241030	161200	312494360	2830	2830	2830	2830	0
254	20241030	161100	312494360	2830	2830	2830	2830	0
255	20241030	161000	312494360	2830	2830	2830	2830	0
256	20241030	160900	312494360	2830	2830	2830	2830	0
257	20241030	160800	312494360	2830	2830	2830	2830	0
258	20241030	160700	312494360	2830	2830	2830	2830	0
259	20241030	160600	312494360	2830	2830	2830	2830	0
260	20241030	160500	312494360	2830	2830	2830	2830	0
261	20241030	160400	312494360	2830	2830	2830	2830	0
262	20241030	160300	312494360	2830	2830	2830	2830	0
263	20241030	160200	312494360	2830	2830	2830	2830	0
264	20241030	160100	312494360	2830	2830	2830	2830	0
265	20241030	160000	312494360	2830	2830	2830	2830	0
266	20241030	155900	312494360	2830	2830	2830	2830	0
267	20241030	155800	312494360	2830	2830	2830	2830	0
268	20241030	155700	312494360	2830	2830	2830	2830	0
269	20241030	155600	312494360	2830	2830	2830	2830	0
270	20241030	155500	312494360	2830	2830	2830	2830	0
271	20241030	155400	312494360	2830	2830	2830	2830	0
272	20241030	155300	312494360	2830	2830	2830	2830	4637
273	20241030	155200	312494360	2830	2830	2830	2830	0
274	20241030	155100	312494360	2830	2830	2830	2830	0
275	20241030	155000	312494360	2830	2830	2830	2830	0
276	20241030	154900	312494360	2830	2830	2830	2830	0
277	20241030	154800	312494360	2830	2830	2830	2830	0
278	20241030	154700	312494360	2830	2830	2830	2830	0
279	20241030	154600	312494360	2830	2830	2830	2830	0
280	20241030	154500	312494360	2830	2830	2830	2830	0
281	20241030	154400	312494360	2830	2830	2830	2830	0
282	20241030	154300	312494360	2830	2830	2830	2830	0
283	20241030	154200	312494360	2830	2830	2830	2830	0
284	20241030	154100	312494360	2830	2830	2830	2830	0
285	20241030	154000	312494360	2830	2830	2830	2830	0
286	20241030	153900	312494360	2830	2830	2830	2830	0
287	20241030	153800	312494360	2830	2830	2830	2830	0
288	20241030	153700	312494360	2830	2830	2830	2830	0
289	20241030	153600	312494360	2830	2830	2830	2830	0
290	20241030	153500	312494360	2830	2830	2830	2830	0
291	20241030	153400	312494360	2830	2830	2830	2830	0
292	20241030	153300	312494360	2830	2830	2830	2830	0
293	20241030	153200	312494360	2830	2830	2830	2830	0
294	20241030	153100	312494360	2830	2830	2830	2830	0
295	20241030	153000	312494360	2830	2830	2830	2830	4637
296	20241030	152900	299371650	2835	2835	2835	2835	0
297	20241030	152800	299371650	2835	2835	2835	2835	0
298	20241030	152700	299371650	2835	2835	2835	2835	0
299	20241030	152600	299371650	2835	2835	2835	2835	0
300	20241030	152500	299371650	2835	2835	2835	2835	0
301	20241030	152400	299371650	2835	2835	2835	2835	0
302	20241030	152300	299371650	2835	2835	2835	2835	0
303	20241030	152200	299371650	2835	2835	2835	2835	0
304	20241030	152100	299371650	2835	2835	2835	2835	0
305	20241030	152000	299371650	2835	2835	2835	2835	0
306	20241030	151900	299371650	2835	2835	2835	2830	1246
307	20241030	151800	295845150	2835	2835	2835	2835	34
308	20241030	151700	295748760	2845	2845	2845	2845	0
309	20241030	151600	295748760	2845	2845	2845	2845	0
310	20241030	151500	295748760	2845	2835	2845	2830	1374
311	20241030	151400	291860320	2845	2840	2845	2840	61
312	20241030	151300	291687075	2830	2840	2840	2830	4005
313	20241030	151200	280337495	2840	2840	2840	2840	0
314	20241030	151100	280337495	2840	2840	2840	2840	0
315	20241030	151000	280337495	2840	2840	2840	2840	0
316	20241030	150900	280337495	2840	2835	2840	2835	734
317	20241030	150800	278253935	2835	2840	2840	2835	62
318	20241030	150700	278078140	2835	2835	2835	2835	0
319	20241030	150600	278078140	2835	2835	2835	2835	100
320	20241030	150500	277794640	2835	2835	2835	2835	2000
321	20241030	150400	272124640	2840	2840	2840	2840	25
322	20241030	150300	272053640	2835	2840	2840	2835	168
323	20241030	150200	271576610	2845	2840	2845	2840	4
324	20241030	150100	271565235	2845	2845	2845	2845	0
325	20241030	150000	271565235	2845	2840	2845	2840	1011
326	20241030	145900	268688995	2840	2835	2840	2835	1011
327	20241030	145800	265820310	2840	2840	2840	2840	13
328	20241030	145700	265783390	2840	2840	2840	2835	4341
329	20241030	145600	253459715	2845	2845	2845	2845	0
330	20241030	145500	253459715	2845	2840	2845	2840	34
331	20241030	145400	253363070	2840	2845	2845	2840	931
332	20241030	145300	250719025	2845	2840	2845	2840	460
333	20241030	145200	249412490	2840	2840	2840	2840	1110
334	20241030	145100	246260090	2840	2845	2845	2840	305
335	20241030	145000	245393865	2845	2840	2845	2840	44
336	20241030	144900	245268695	2840	2840	2840	2840	7631
337	20241030	144800	223596655	2840	2840	2840	2840	0
338	20241030	144700	223596655	2840	2840	2840	2840	0
339	20241030	144600	223596655	2840	2840	2840	2840	576
340	20241030	144500	221960815	2845	2845	2845	2845	0
341	20241030	144400	221960815	2845	2845	2845	2845	297
342	20241030	144300	221115850	2845	2845	2845	2845	10
343	20241030	144200	221087400	2845	2845	2845	2845	3
344	20241030	144100	221078865	2845	2845	2845	2845	5
345	20241030	144000	221064640	2845	2845	2845	2845	350
346	20241030	143900	220068890	2845	2845	2845	2845	89
347	20241030	143800	219815685	2845	2845	2845	2845	0
348	20241030	143700	219815685	2845	2840	2845	2840	257
349	20241030	143600	219085250	2845	2845	2845	2845	0
350	20241030	143500	219085250	2845	2845	2845	2845	1
351	20241030	143400	219082405	2845	2840	2845	2840	151
352	20241030	143300	218652855	2840	2840	2840	2840	1
353	20241030	143200	218650015	2840	2845	2845	2840	2
354	20241030	143100	218644330	2845	2845	2845	2845	10
355	20241030	143000	218615880	2840	2845	2845	2840	3785
356	20241030	142900	207866460	2845	2845	2845	2845	0
357	20241030	142800	207866460	2845	2845	2845	2845	340
358	20241030	142700	206899160	2845	2845	2845	2845	320
359	20241030	142600	205988760	2845	2845	2845	2845	47
360	20241030	142500	205855045	2845	2845	2845	2845	0
361	20241030	142400	205855045	2845	2845	2845	2845	0
362	20241030	142300	205855045	2845	2845	2845	2845	0
363	20241030	142200	205855045	2845	2845	2845	2845	0
364	20241030	142100	205855045	2845	2845	2845	2845	0
365	20241030	142000	205855045	2845	2845	2845	2845	5
366	20241030	141900	205840820	2850	2850	2850	2850	0
367	20241030	141800	205840820	2850	2850	2850	2850	1
368	20241030	141700	205837970	2845	2845	2845	2845	966
369	20241030	141600	203089700	2845	2845	2845	2845	400
370	20241030	141500	201951700	2850	2850	2850	2850	1
371	20241030	141400	201948850	2845	2845	2845	2845	1504
372	20241030	141300	197669970	2850	2850	2850	2850	0
373	20241030	141200	197669970	2850	2850	2850	2850	0
374	20241030	141100	197669970	2850	2850	2850	2850	0
375	20241030	141000	197669970	2850	2850	2850	2850	0
376	20241030	140900	197669970	2850	2850	2850	2850	0
377	20241030	140800	197669970	2850	2850	2850	2850	0
378	20241030	140700	197669970	2850	2860	2860	2850	101
379	20241030	140600	197382110	2850	2850	2850	2850	0
380	20241030	140500	197382110	2850	2850	2850	2850	1764
381	20241030	140400	192354710	2860	2860	2860	2860	0
382	20241030	140300	192354710	2860	2850	2860	2850	151
383	20241030	140200	191924350	2850	2850	2850	2850	0
384	20241030	140100	191924350	2850	2850	2850	2850	0
385	20241030	140000	191924350	2850	2850	2850	2850	10
386	20241030	135900	191895850	2855	2855	2855	2855	0
387	20241030	135800	191895850	2855	2855	2855	2855	0
388	20241030	135700	191895850	2855	2855	2855	2855	3
389	20241030	135600	191887285	2855	2855	2855	2855	0
390	20241030	135500	191887285	2855	2855	2855	2855	100
391	20241030	135400	191601785	2855	2855	2855	2855	0
392	20241030	135300	191601785	2855	2855	2855	2855	0
393	20241030	135200	191601785	2855	2855	2855	2855	0
394	20241030	135100	191601785	2855	2855	2855	2855	0
395	20241030	135000	191601785	2855	2855	2860	2855	11
396	20241030	134900	191570375	2850	2845	2850	2845	26
397	20241030	134800	191496355	2850	2850	2850	2850	58
398	20241030	134700	191331055	2860	2860	2860	2860	0
399	20241030	134600	191331055	2860	2860	2860	2860	0
400	20241030	134500	191331055	2860	2860	2860	2860	0
401	20241030	134400	191331055	2860	2860	2860	2860	0
402	20241030	134300	191331055	2860	2860	2860	2860	0
403	20241030	134200	191331055	2860	2845	2860	2845	106
404	20241030	134100	191029470	2860	2860	2860	2860	0
405	20241030	134000	191029470	2860	2860	2860	2860	0
406	20241030	133900	191029470	2860	2860	2860	2860	0
407	20241030	133800	191029470	2860	2860	2860	2860	1
408	20241030	133700	191026610	2850	2850	2850	2850	3
409	20241030	133600	191018060	2850	2850	2850	2850	9
410	20241030	133500	190992410	2850	2850	2850	2850	0
411	20241030	133400	190992410	2850	2850	2850	2850	16
412	20241030	133300	190946810	2850	2850	2850	2850	5
413	20241030	133200	190932560	2850	2850	2850	2850	144
414	20241030	133100	190522160	2850	2850	2850	2850	0
415	20241030	133000	190522160	2850	2850	2850	2850	0
416	20241030	132900	190522160	2850	2850	2850	2850	323
417	20241030	132800	189601610	2850	2850	2850	2850	116
418	20241030	132700	189271010	2850	2850	2850	2850	300
419	20241030	132600	188416010	2850	2850	2850	2850	0
420	20241030	132500	188416010	2850	2850	2850	2850	2
421	20241030	132400	188410310	2860	2860	2860	2860	74
422	20241030	132300	188198670	2860	2855	2860	2855	69
423	20241030	132200	188001670	2855	2855	2855	2855	16
424	20241030	132100	187955990	2855	2855	2855	2855	0
425	20241030	132000	187955990	2855	2855	2855	2855	2
426	20241030	131900	187950280	2855	2855	2855	2855	0
427	20241030	131800	187950280	2855	2855	2855	2855	0
428	20241030	131700	187950280	2855	2855	2855	2855	0
429	20241030	131600	187950280	2855	2855	2855	2855	1
430	20241030	131500	187947425	2855	2855	2855	2855	0
431	20241030	131400	187947425	2855	2855	2855	2855	0
432	20241030	131300	187947425	2855	2855	2855	2855	0
433	20241030	131200	187947425	2855	2855	2855	2855	0
434	20241030	131100	187947425	2855	2855	2855	2855	262
435	20241030	131000	187199415	2855	2855	2855	2855	310
436	20241030	130900	186314365	2850	2855	2855	2850	1029
437	20241030	130800	183381690	2855	2855	2855	2855	57
438	20241030	130700	183218955	2855	2855	2855	2855	0
439	20241030	130600	183218955	2855	2855	2855	2855	100
440	20241030	130500	182933455	2855	2855	2855	2855	0
441	20241030	130400	182933455	2855	2855	2855	2855	0
442	20241030	130300	182933455	2855	2855	2855	2855	0
443	20241030	130200	182933455	2855	2855	2855	2855	0
444	20241030	130100	182933455	2855	2855	2855	2855	0
445	20241030	130000	182933455	2855	2855	2855	2855	0
446	20241030	125900	182933455	2855	2855	2855	2855	5
447	20241030	125800	182919180	2855	2855	2855	2855	0
448	20241030	125700	182919180	2855	2855	2855	2855	0
449	20241030	125600	182919180	2855	2855	2855	2855	6
450	20241030	125500	182902050	2855	2850	2855	2850	439
451	20241030	125400	181648950	2855	2855	2855	2855	400
452	20241030	125300	180506950	2855	2855	2855	2855	369
453	20241030	125200	179453455	2855	2855	2855	2855	0
454	20241030	125100	179453455	2855	2855	2855	2855	0
455	20241030	125000	179453455	2855	2855	2855	2855	0
456	20241030	124900	179453455	2855	2855	2855	2855	0
457	20241030	124800	179453455	2855	2855	2855	2855	10
458	20241030	124700	179424905	2855	2855	2855	2855	0
459	20241030	124600	179424905	2855	2855	2855	2855	10
460	20241030	124500	179396355	2855	2855	2855	2855	0
461	20241030	124400	179396355	2855	2855	2855	2855	0
462	20241030	124300	179396355	2855	2855	2855	2855	1
463	20241030	124200	179393500	2845	2855	2855	2845	3000
464	20241030	124100	170855600	2855	2860	2860	2855	5
465	20241030	124000	170841320	2860	2860	2860	2860	0
466	20241030	123900	170841320	2860	2860	2860	2860	1
467	20241030	123800	170838460	2855	2855	2855	2855	0
468	20241030	123700	170838460	2855	2855	2855	2855	0
469	20241030	123600	170838460	2855	2855	2855	2855	0
470	20241030	123500	170838460	2855	2855	2855	2855	0
471	20241030	123400	170838460	2855	2855	2855	2855	69
472	20241030	123300	170641465	2855	2855	2855	2855	7
473	20241030	123200	170621480	2860	2860	2860	2860	1
474	20241030	123100	170618620	2855	2855	2855	2855	1
475	20241030	123000	170615765	2855	2855	2855	2855	0
476	20241030	122900	170615765	2855	2855	2855	2855	59
477	20241030	122800	170447320	2860	2860	2860	2860	0
478	20241030	122700	170447320	2860	2860	2860	2860	10
479	20241030	122600	170418720	2860	2860	2860	2860	0
480	20241030	122500	170418720	2860	2860	2860	2860	0
481	20241030	122400	170418720	2860	2860	2860	2860	0
482	20241030	122300	170418720	2860	2860	2860	2860	1
483	20241030	122200	170415860	2860	2860	2860	2860	0
484	20241030	122100	170415860	2860	2860	2860	2860	3
485	20241030	122000	170407280	2860	2860	2860	2860	0
486	20241030	121900	170407280	2860	2860	2860	2860	1
487	20241030	121800	170404420	2850	2850	2850	2850	0
488	20241030	121700	170404420	2850	2850	2850	2850	1889
489	20241030	121600	165020770	2860	2860	2860	2860	1
490	20241030	121500	165017910	2860	2860	2860	2860	0
491	20241030	121400	165017910	2860	2860	2860	2860	1
492	20241030	121300	165015050	2850	2850	2850	2850	0
493	20241030	121200	165015050	2850	2850	2850	2850	0
494	20241030	121100	165015050	2850	2850	2850	2850	0
495	20241030	121000	165015050	2850	2850	2850	2850	0
496	20241030	120900	165015050	2850	2860	2860	2850	1535
497	20241030	120800	160631650	2860	2860	2870	2860	335
498	20241030	120700	159673540	2860	2870	2870	2860	8
499	20241030	120600	159650650	2870	2870	2870	2870	0
500	20241030	120500	159650650	2870	2870	2870	2870	0
501	20241030	120400	159650650	2870	2870	2870	2870	0
502	20241030	120300	159650650	2870	2870	2870	2870	1
503	20241030	120200	159647780	2870	2870	2870	2870	2
504	20241030	120100	159642040	2870	2870	2870	2870	11
505	20241030	120000	159610470	2870	2870	2870	2870	50
506	20241030	115900	159466970	2870	2870	2870	2870	0
507	20241030	115800	159466970	2870	2870	2870	2870	11
508	20241030	115700	159435400	2865	2865	2865	2865	342
509	20241030	115600	158455570	2865	2865	2865	2865	11
510	20241030	115500	158424055	2860	2860	2860	2860	1
511	20241030	115400	158421195	2860	2860	2860	2860	0
512	20241030	115300	158421195	2860	2860	2860	2860	0
513	20241030	115200	158421195	2860	2860	2860	2860	0
514	20241030	115100	158421195	2860	2860	2860	2860	43
515	20241030	115000	158298215	2870	2870	2870	2870	0
516	20241030	114900	158298215	2870	2870	2870	2870	80
517	20241030	114800	158068615	2870	2870	2870	2870	1
518	20241030	114700	158065745	2875	2865	2875	2865	271
519	20241030	114600	157286890	2865	2855	2865	2855	36
520	20241030	114500	157183950	2855	2865	2865	2855	1891
521	20241030	114400	151783560	2875	2875	2875	2875	0
522	20241030	114300	151783560	2875	2875	2875	2875	7
523	20241030	114200	151763435	2875	2875	2875	2875	100
524	20241030	114100	151475935	2875	2875	2875	2875	0
525	20241030	114000	151475935	2875	2875	2875	2875	0
526	20241030	113900	151475935	2875	2875	2875	2875	2
527	20241030	113800	151470185	2875	2875	2875	2875	0
528	20241030	113700	151470185	2875	2875	2875	2875	0
529	20241030	113600	151470185	2875	2875	2875	2875	0
530	20241030	113500	151470185	2875	2875	2875	2875	150
531	20241030	113400	151038935	2865	2865	2865	2865	103
532	20241030	113300	150743840	2875	2875	2875	2875	1
533	20241030	113200	150740965	2875	2865	2875	2865	1541
534	20241030	113100	146325990	2860	2860	2860	2860	310
535	20241030	113000	145439390	2865	2865	2865	2865	0
536	20241030	112900	145439390	2865	2865	2865	2865	1150
537	20241030	112800	142144640	2865	2870	2875	2865	579
538	20241030	112700	140485785	2875	2875	2875	2875	1
539	20241030	112600	140482910	2875	2875	2875	2875	0
540	20241030	112500	140482910	2875	2875	2875	2875	0
541	20241030	112400	140482910	2875	2875	2875	2875	0
542	20241030	112300	140482910	2875	2875	2875	2875	1
543	20241030	112200	140480035	2870	2870	2870	2870	248
544	20241030	112100	139768275	2875	2875	2875	2875	50
545	20241030	112000	139624525	2875	2875	2875	2875	0
546	20241030	111900	139624525	2875	2875	2875	2875	0
547	20241030	111800	139624525	2875	2875	2875	2875	0
548	20241030	111700	139624525	2875	2875	2875	2875	0
549	20241030	111600	139624525	2875	2875	2875	2875	6
550	20241030	111500	139607275	2875	2865	2875	2865	19
551	20241030	111400	139552740	2875	2875	2875	2875	5
552	20241030	111300	139538365	2875	2875	2875	2875	65
553	20241030	111200	139351490	2875	2875	2875	2875	70
554	20241030	111100	139150240	2875	2870	2875	2865	6121
555	20241030	111000	121553860	2870	2870	2870	2870	0
556	20241030	110900	121553860	2870	2870	2870	2870	0
557	20241030	110800	121553860	2870	2870	2870	2870	12
558	20241030	110700	121519420	2870	2870	2870	2870	0
559	20241030	110600	121519420	2870	2870	2870	2870	1
560	20241030	110500	121516550	2865	2870	2870	2865	27
561	20241030	110400	121439190	2870	2870	2870	2870	36
562	20241030	110300	121335870	2860	2860	2860	2860	1
563	20241030	110200	121333010	2870	2870	2870	2870	116
564	20241030	110100	121000090	2870	2870	2870	2870	0
565	20241030	110000	121000090	2870	2870	2870	2870	0
566	20241030	105900	121000090	2870	2870	2870	2870	0
567	20241030	105800	121000090	2870	2870	2870	2870	1
568	20241030	105700	120997220	2870	2860	2870	2860	212
569	20241030	105600	120390780	2860	2860	2860	2860	1
570	20241030	105500	120387920	2875	2875	2875	2875	5000
571	20241030	105400	106012920	2870	2870	2870	2870	0
572	20241030	105300	106012920	2870	2870	2870	2870	20
573	20241030	105200	105955520	2870	2870	2870	2870	0
574	20241030	105100	105955520	2870	2870	2870	2870	0
575	20241030	105000	105955520	2870	2870	2870	2870	1
576	20241030	104900	105952650	2865	2870	2870	2865	4002
577	20241030	104800	94466920	2870	2870	2870	2870	0
578	20241030	104700	94466920	2870	2870	2870	2870	0
579	20241030	104600	94466920	2870	2870	2870	2870	0
580	20241030	104500	94466920	2870	2870	2870	2870	175
581	20241030	104400	93964670	2870	2870	2870	2870	1
582	20241030	104300	93961800	2860	2860	2860	2860	153
583	20241030	104200	93524220	2870	2870	2870	2870	0
584	20241030	104100	93524220	2870	2870	2870	2870	31
585	20241030	104000	93435250	2870	2870	2870	2870	1
586	20241030	103900	93432380	2860	2860	2860	2860	0
587	20241030	103800	93432380	2860	2860	2860	2860	0
588	20241030	103700	93432380	2860	2860	2860	2860	30
589	20241030	103600	93346580	2860	2860	2860	2860	1
590	20241030	103500	93343720	2870	2865	2870	2860	731
591	20241030	103400	91251745	2870	2870	2870	2870	0
592	20241030	103300	91251745	2870	2865	2870	2865	21
593	20241030	103200	91191575	2870	2870	2870	2870	58
594	20241030	103100	91025115	2870	2870	2870	2870	4012
595	20241030	103000	79510675	2875	2875	2875	2875	400
596	20241030	102900	78360675	2870	2875	2875	2870	24
597	20241030	102800	78291780	2870	2870	2870	2870	1167
598	20241030	102700	74942490	2870	2870	2870	2870	7
599	20241030	102600	74922400	2870	2870	2870	2870	0
600	20241030	102500	74922400	2870	2870	2870	2870	0
601	20241030	102400	74922400	2870	2870	2870	2870	0
602	20241030	102300	74922400	2870	2870	2870	2870	0
603	20241030	102200	74922400	2870	2870	2870	2870	0
604	20241030	102100	74922400	2870	2870	2870	2870	0
605	20241030	102000	74922400	2870	2870	2870	2870	1
606	20241030	101900	74919530	2870	2870	2870	2870	0
607	20241030	101800	74919530	2870	2870	2870	2870	174
608	20241030	101700	74420150	2870	2870	2870	2870	0
609	20241030	101600	74420150	2870	2870	2870	2870	1
610	20241030	101500	74417280	2865	2860	2865	2860	2642
611	20241030	101400	66861145	2865	2865	2865	2865	20
612	20241030	101300	66803845	2870	2870	2870	2870	0
613	20241030	101200	66803845	2870	2870	2870	2870	9
614	20241030	101100	66778015	2870	2865	2870	2865	11
615	20241030	101000	66746495	2865	2865	2865	2865	303
616	20241030	100900	65878400	2860	2865	2865	2860	1917
617	20241030	100800	60395665	2865	2865	2865	2865	0
618	20241030	100700	60395665	2865	2865	2865	2865	403
619	20241030	100600	59241070	2865	2865	2865	2865	3
620	20241030	100500	59232475	2860	2860	2860	2860	20
621	20241030	100400	59175275	2860	2860	2860	2860	145
622	20241030	100300	58760575	2860	2860	2860	2860	65
623	20241030	100200	58574675	2855	2860	2860	2855	51
624	20241030	100100	58429065	2865	2855	2865	2855	37
625	20241030	100000	58323420	2865	2865	2865	2865	4
626	20241030	095900	58311960	2865	2865	2865	2865	9
627	20241030	095800	58286175	2865	2865	2865	2865	0
628	20241030	095700	58286175	2865	2865	2865	2865	1
629	20241030	095600	58283310	2855	2855	2855	2855	0
630	20241030	095500	58283310	2855	2855	2855	2855	0
631	20241030	095400	58283310	2855	2855	2855	2855	500
632	20241030	095300	56855810	2855	2855	2855	2855	0
633	20241030	095200	56855810	2855	2865	2870	2855	14
634	20241030	095100	56815710	2865	2865	2865	2865	180
635	20241030	095000	56300010	2865	2865	2865	2865	10
636	20241030	094900	56271360	2865	2865	2865	2865	0
637	20241030	094800	56271360	2865	2865	2865	2865	869
638	20241030	094700	53781675	2865	2865	2865	2865	0
639	20241030	094600	53781675	2865	2865	2865	2865	0
640	20241030	094500	53781675	2865	2865	2865	2865	0
641	20241030	094400	53781675	2865	2865	2865	2865	520
642	20241030	094300	52291875	2865	2865	2865	2865	2
643	20241030	094200	52286145	2865	2865	2865	2865	4
644	20241030	094100	52274685	2865	2860	2865	2860	730
645	20241030	094000	50186875	2860	2860	2860	2860	11
646	20241030	093900	50155415	2860	2860	2865	2860	24
647	20241030	093800	50086770	2860	2860	2860	2860	363
648	20241030	093700	49048590	2855	2855	2855	2855	43
649	20241030	093600	48925825	2855	2855	2855	2855	0
650	20241030	093500	48925825	2855	2855	2855	2855	558
651	20241030	093400	47332735	2855	2860	2860	2855	1309
652	20241030	093300	43595510	2860	2860	2860	2860	0
653	20241030	093200	43595510	2860	2860	2860	2860	19
654	20241030	093100	43541170	2855	2855	2855	2855	5
655	20241030	093000	43526895	2860	2860	2860	2860	8
656	20241030	092900	43504015	2855	2855	2855	2855	494
657	20241030	092800	42093645	2860	2860	2860	2860	6
658	20241030	092700	42076485	2865	2865	2865	2855	3
659	20241030	092600	42067900	2855	2860	2865	2855	151
660	20241030	092500	41636735	2855	2855	2855	2855	100
661	20241030	092400	41351235	2860	2860	2860	2860	752
662	20241030	092300	39200515	2855	2850	2855	2850	1469
663	20241030	092200	35008020	2850	2855	2855	2850	64
664	20241030	092100	34825545	2855	2855	2855	2855	8
665	20241030	092000	34802705	2855	2855	2855	2855	1
666	20241030	091900	34799850	2850	2855	2855	2850	1075
667	20241030	091800	31730735	2855	2855	2855	2855	0
668	20241030	091700	31730735	2855	2855	2855	2845	2022
669	20241030	091600	25957985	2855	2855	2855	2855	0
670	20241030	091500	25957985	2855	2845	2855	2845	1553
671	20241030	091400	21526930	2845	2845	2845	2845	0
672	20241030	091300	21526930	2845	2845	2845	2845	50
673	20241030	091200	21384680	2845	2845	2845	2845	63
674	20241030	091100	21205445	2850	2850	2850	2850	1
675	20241030	091000	21202595	2855	2850	2855	2850	41
676	20241030	090900	21085720	2845	2845	2845	2845	36
677	20241030	090800	20983300	2840	2840	2845	2840	87
678	20241030	090700	20736175	2840	2840	2840	2840	3025
679	20241030	090600	12145175	2845	2840	2845	2840	202
680	20241030	090500	11571485	2845	2845	2845	2845	8
681	20241030	090400	11548725	2845	2845	2845	2845	0
682	20241030	090300	11548725	2845	2845	2850	2845	81
683	20241030	090200	11318030	2855	2855	2855	2855	0
684	20241030	090100	11318030	2855	2855	2855	2855	1
685	20241030	090000	11315175	2850	2835	2850	2835	3990