KissMeData/308080/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	211100	205787355	3000	3000	3000	3000	603
3	20241028	211000	205787355	3000	3000	3000	3000	0
4	20241028	210900	205787355	3000	3000	3000	3000	0
5	20241028	210800	205787355	3000	3000	3000	3000	0
6	20241028	210700	205787355	3000	3000	3000	3000	0
7	20241028	210600	205787355	3000	3000	3000	3000	0
8	20241028	210500	205787355	3000	3000	3000	3000	0
9	20241028	210400	205787355	3000	3000	3000	3000	0
10	20241028	210300	205787355	3000	3000	3000	3000	0
11	20241028	210200	205787355	3000	3000	3000	3000	0
12	20241028	210100	205787355	3000	3000	3000	3000	0
13	20241028	210000	205787355	3000	3000	3000	3000	0
14	20241028	205900	205787355	3000	3000	3000	3000	0
15	20241028	205800	205787355	3000	3000	3000	3000	0
16	20241028	205700	205787355	3000	3000	3000	3000	0
17	20241028	205600	205787355	3000	3000	3000	3000	0
18	20241028	205500	205787355	3000	3000	3000	3000	0
19	20241028	205400	205787355	3000	3000	3000	3000	0
20	20241028	205300	205787355	3000	3000	3000	3000	0
21	20241028	205200	205787355	3000	3000	3000	3000	0
22	20241028	205100	205787355	3000	3000	3000	3000	0
23	20241028	205000	205787355	3000	3000	3000	3000	0
24	20241028	204900	205787355	3000	3000	3000	3000	0
25	20241028	204800	205787355	3000	3000	3000	3000	0
26	20241028	204700	205787355	3000	3000	3000	3000	0
27	20241028	204600	205787355	3000	3000	3000	3000	0
28	20241028	204500	205787355	3000	3000	3000	3000	0
29	20241028	204400	205787355	3000	3000	3000	3000	0
30	20241028	204300	205787355	3000	3000	3000	3000	0
31	20241028	204200	205787355	3000	3000	3000	3000	0
32	20241028	204100	205787355	3000	3000	3000	3000	603
33	20241028	204000	205787355	3000	3000	3000	3000	0
34	20241028	203900	205787355	3000	3000	3000	3000	0
35	20241028	203800	205787355	3000	3000	3000	3000	0
36	20241028	203700	205787355	3000	3000	3000	3000	0
37	20241028	203600	205787355	3000	3000	3000	3000	0
38	20241028	203500	205787355	3000	3000	3000	3000	0
39	20241028	203400	205787355	3000	3000	3000	3000	0
40	20241028	203300	205787355	3000	3000	3000	3000	0
41	20241028	203200	205787355	3000	3000	3000	3000	0
42	20241028	203100	205787355	3000	3000	3000	3000	0
43	20241028	203000	205787355	3000	3000	3000	3000	0
44	20241028	202900	205787355	3000	3000	3000	3000	0
45	20241028	202800	205787355	3000	3000	3000	3000	0
46	20241028	202700	205787355	3000	3000	3000	3000	0
47	20241028	202600	205787355	3000	3000	3000	3000	0
48	20241028	202500	205787355	3000	3000	3000	3000	0
49	20241028	202400	205787355	3000	3000	3000	3000	0
50	20241028	202300	205787355	3000	3000	3000	3000	0
51	20241028	202200	205787355	3000	3000	3000	3000	0
52	20241028	202100	205787355	3000	3000	3000	3000	0
53	20241028	202000	205787355	3000	3000	3000	3000	0
54	20241028	201900	205787355	3000	3000	3000	3000	0
55	20241028	201800	205787355	3000	3000	3000	3000	0
56	20241028	201700	205787355	3000	3000	3000	3000	0
57	20241028	201600	205787355	3000	3000	3000	3000	0
58	20241028	201500	205787355	3000	3000	3000	3000	0
59	20241028	201400	205787355	3000	3000	3000	3000	0
60	20241028	201300	205787355	3000	3000	3000	3000	0
61	20241028	201200	205787355	3000	3000	3000	3000	0
62	20241028	201100	205787355	3000	3000	3000	3000	603
63	20241028	201000	205787355	3000	3000	3000	3000	0
64	20241028	200900	205787355	3000	3000	3000	3000	0
65	20241028	200800	205787355	3000	3000	3000	3000	0
66	20241028	200700	205787355	3000	3000	3000	3000	0
67	20241028	200600	205787355	3000	3000	3000	3000	0
68	20241028	200500	205787355	3000	3000	3000	3000	0
69	20241028	200400	205787355	3000	3000	3000	3000	0
70	20241028	200300	205787355	3000	3000	3000	3000	0
71	20241028	200200	205787355	3000	3000	3000	3000	0
72	20241028	200100	205787355	3000	3000	3000	3000	0
73	20241028	200000	205787355	3000	3000	3000	3000	0
74	20241028	195900	205787355	3000	3000	3000	3000	0
75	20241028	195800	205787355	3000	3000	3000	3000	0
76	20241028	195700	205787355	3000	3000	3000	3000	0
77	20241028	195600	205787355	3000	3000	3000	3000	0
78	20241028	195500	205787355	3000	3000	3000	3000	0
79	20241028	195400	205787355	3000	3000	3000	3000	0
80	20241028	195300	205787355	3000	3000	3000	3000	0
81	20241028	195200	205787355	3000	3000	3000	3000	0
82	20241028	195100	205787355	3000	3000	3000	3000	0
83	20241028	195000	205787355	3000	3000	3000	3000	0
84	20241028	194900	205787355	3000	3000	3000	3000	0
85	20241028	194800	205787355	3000	3000	3000	3000	0
86	20241028	194700	205787355	3000	3000	3000	3000	0
87	20241028	194600	205787355	3000	3000	3000	3000	0
88	20241028	194500	205787355	3000	3000	3000	3000	0
89	20241028	194400	205787355	3000	3000	3000	3000	0
90	20241028	194300	205787355	3000	3000	3000	3000	0
91	20241028	194200	205787355	3000	3000	3000	3000	0
92	20241028	194100	205787355	3000	3000	3000	3000	603
93	20241028	194000	205787355	3000	3000	3000	3000	0
94	20241028	193900	205787355	3000	3000	3000	3000	0
95	20241028	193800	205787355	3000	3000	3000	3000	0
96	20241028	193700	205787355	3000	3000	3000	3000	0
97	20241028	193600	205787355	3000	3000	3000	3000	0
98	20241028	193500	205787355	3000	3000	3000	3000	0
99	20241028	193400	205787355	3000	3000	3000	3000	0
100	20241028	193300	205787355	3000	3000	3000	3000	0
101	20241028	193200	205787355	3000	3000	3000	3000	0
102	20241028	193100	205787355	3000	3000	3000	3000	0
103	20241028	193000	205787355	3000	3000	3000	3000	0
104	20241028	192900	205787355	3000	3000	3000	3000	0
105	20241028	192800	205787355	3000	3000	3000	3000	0
106	20241028	192700	205787355	3000	3000	3000	3000	0
107	20241028	192600	205787355	3000	3000	3000	3000	0
108	20241028	192500	205787355	3000	3000	3000	3000	0
109	20241028	192400	205787355	3000	3000	3000	3000	0
110	20241028	192300	205787355	3000	3000	3000	3000	0
111	20241028	192200	205787355	3000	3000	3000	3000	0
112	20241028	192100	205787355	3000	3000	3000	3000	0
113	20241028	192000	205787355	3000	3000	3000	3000	0
114	20241028	191900	205787355	3000	3000	3000	3000	0
115	20241028	191800	205787355	3000	3000	3000	3000	0
116	20241028	191700	205787355	3000	3000	3000	3000	0
117	20241028	191600	205787355	3000	3000	3000	3000	0
118	20241028	191500	205787355	3000	3000	3000	3000	0
119	20241028	191400	205787355	3000	3000	3000	3000	0
120	20241028	191300	205787355	3000	3000	3000	3000	0
121	20241028	191200	205787355	3000	3000	3000	3000	0
122	20241028	191100	205787355	3000	3000	3000	3000	603
123	20241028	191000	205787355	3000	3000	3000	3000	0
124	20241028	190900	205787355	3000	3000	3000	3000	0
125	20241028	190800	205787355	3000	3000	3000	3000	0
126	20241028	190700	205787355	3000	3000	3000	3000	0
127	20241028	190600	205787355	3000	3000	3000	3000	0
128	20241028	190500	205787355	3000	3000	3000	3000	0
129	20241028	190400	205787355	3000	3000	3000	3000	0
130	20241028	190300	205787355	3000	3000	3000	3000	0
131	20241028	190200	205787355	3000	3000	3000	3000	0
132	20241028	190100	205787355	3000	3000	3000	3000	0
133	20241028	190000	205787355	3000	3000	3000	3000	0
134	20241028	185900	205787355	3000	3000	3000	3000	0
135	20241028	185800	205787355	3000	3000	3000	3000	0
136	20241028	185700	205787355	3000	3000	3000	3000	0
137	20241028	185600	205787355	3000	3000	3000	3000	0
138	20241028	185500	205787355	3000	3000	3000	3000	0
139	20241028	185400	205787355	3000	3000	3000	3000	0
140	20241028	185300	205787355	3000	3000	3000	3000	0
141	20241028	185200	205787355	3000	3000	3000	3000	0
142	20241028	185100	205787355	3000	3000	3000	3000	0
143	20241028	185000	205787355	3000	3000	3000	3000	0
144	20241028	184900	205787355	3000	3000	3000	3000	0
145	20241028	184800	205787355	3000	3000	3000	3000	0
146	20241028	184700	205787355	3000	3000	3000	3000	0
147	20241028	184600	205787355	3000	3000	3000	3000	0
148	20241028	184500	205787355	3000	3000	3000	3000	0
149	20241028	184400	205787355	3000	3000	3000	3000	0
150	20241028	184300	205787355	3000	3000	3000	3000	0
151	20241028	184200	205787355	3000	3000	3000	3000	0
152	20241028	184100	205787355	3000	3000	3000	3000	603
153	20241028	184000	205787355	3000	3000	3000	3000	0
154	20241028	183900	205787355	3000	3000	3000	3000	0
155	20241028	183800	205787355	3000	3000	3000	3000	0
156	20241028	183700	205787355	3000	3000	3000	3000	0
157	20241028	183600	205787355	3000	3000	3000	3000	0
158	20241028	183500	205787355	3000	3000	3000	3000	0
159	20241028	183400	205787355	3000	3000	3000	3000	0
160	20241028	183300	205787355	3000	3000	3000	3000	0
161	20241028	183200	205787355	3000	3000	3000	3000	0
162	20241028	183100	205787355	3000	3000	3000	3000	0
163	20241028	183000	205787355	3000	3000	3000	3000	0
164	20241028	182900	205787355	3000	3000	3000	3000	0
165	20241028	182800	205787355	3000	3000	3000	3000	0
166	20241028	182700	205787355	3000	3000	3000	3000	0
167	20241028	182600	205787355	3000	3000	3000	3000	0
168	20241028	182500	205787355	3000	3000	3000	3000	0
169	20241028	182400	205787355	3000	3000	3000	3000	0
170	20241028	182300	205787355	3000	3000	3000	3000	0
171	20241028	182200	205787355	3000	3000	3000	3000	0
172	20241028	182100	205787355	3000	3000	3000	3000	0
173	20241028	182000	205787355	3000	3000	3000	3000	0
174	20241028	181900	205787355	3000	3000	3000	3000	0
175	20241028	181800	205787355	3000	3000	3000	3000	0
176	20241028	181700	205787355	3000	3000	3000	3000	0
177	20241028	181600	205787355	3000	3000	3000	3000	0
178	20241028	181500	205787355	3000	3000	3000	3000	0
179	20241028	181400	205787355	3000	3000	3000	3000	0
180	20241028	181300	205787355	3000	3000	3000	3000	0
181	20241028	181200	205787355	3000	3000	3000	3000	0
182	20241028	181100	205787355	3000	3000	3000	3000	603
183	20241028	181000	205787355	3000	3000	3000	3000	0
184	20241028	180900	205787355	3000	3000	3000	3000	0
185	20241028	180800	205787355	3000	3000	3000	3000	0
186	20241028	180700	205787355	3000	3000	3000	3000	0
187	20241028	180600	205787355	3000	3000	3000	3000	0
188	20241028	180500	205787355	3000	3000	3000	3000	0
189	20241028	180400	205787355	3000	3000	3000	3000	0
190	20241028	180300	205787355	3000	3000	3000	3000	0
191	20241028	180200	205787355	3000	3000	3000	3000	0
192	20241028	180100	205787355	3000	3000	3000	3000	0
193	20241028	180000	205787355	3000	3000	3000	3000	0
194	20241028	175900	205787355	3000	3000	3000	3000	0
195	20241028	175800	205787355	3000	3000	3000	3000	0
196	20241028	175700	205787355	3000	3000	3000	3000	0
197	20241028	175600	205787355	3000	3000	3000	3000	0
198	20241028	175500	205787355	3000	3000	3000	3000	0
199	20241028	175400	205787355	3000	3000	3000	3000	0
200	20241028	175300	205787355	3000	3000	3000	3000	0
201	20241028	175200	205787355	3000	3000	3000	3000	0
202	20241028	175100	205787355	3000	3000	3000	3000	0
203	20241028	175000	205787355	3000	3000	3000	3000	0
204	20241028	174900	205787355	3000	3000	3000	3000	0
205	20241028	174800	205787355	3000	3000	3000	3000	0
206	20241028	174700	205787355	3000	3000	3000	3000	0
207	20241028	174600	205787355	3000	3000	3000	3000	0
208	20241028	174500	205787355	3000	3000	3000	3000	0
209	20241028	174400	205787355	3000	3000	3000	3000	0
210	20241028	174300	205787355	3000	3000	3000	3000	0
211	20241028	174200	205787355	3000	3000	3000	3000	0
212	20241028	174100	205787355	3000	3000	3000	3000	603
213	20241028	174000	205787355	3000	3000	3000	3000	0
214	20241028	173900	205787355	3000	3000	3000	3000	0
215	20241028	173800	205787355	3000	3000	3000	3000	0
216	20241028	173700	205787355	3000	3000	3000	3000	0
217	20241028	173600	205787355	3000	3000	3000	3000	0
218	20241028	173500	205787355	3000	3000	3000	3000	0
219	20241028	173400	205787355	3000	3000	3000	3000	0
220	20241028	173300	205787355	3000	3000	3000	3000	0
221	20241028	173200	205787355	3000	3000	3000	3000	0
222	20241028	173100	205787355	3000	3000	3000	3000	0
223	20241028	173000	205787355	3000	3000	3000	3000	0
224	20241028	172900	205787355	3000	3000	3000	3000	0
225	20241028	172800	205787355	3000	3000	3000	3000	0
226	20241028	172700	205787355	3000	3000	3000	3000	0
227	20241028	172600	205787355	3000	3000	3000	3000	0
228	20241028	172500	205787355	3000	3000	3000	3000	0
229	20241028	172400	205787355	3000	3000	3000	3000	0
230	20241028	172300	205787355	3000	3000	3000	3000	0
231	20241028	172200	205787355	3000	3000	3000	3000	0
232	20241028	172100	205787355	3000	3000	3000	3000	0
233	20241028	172000	205787355	3000	3000	3000	3000	0
234	20241028	171900	205787355	3000	3000	3000	3000	0
235	20241028	171800	205787355	3000	3000	3000	3000	0
236	20241028	171700	205787355	3000	3000	3000	3000	0
237	20241028	171600	205787355	3000	3000	3000	3000	0
238	20241028	171500	205787355	3000	3000	3000	3000	0
239	20241028	171400	205787355	3000	3000	3000	3000	0
240	20241028	171300	205787355	3000	3000	3000	3000	0
241	20241028	171200	205787355	3000	3000	3000	3000	0
242	20241028	171100	205787355	3000	3000	3000	3000	603
243	20241028	171000	205787355	3000	3000	3000	3000	0
244	20241028	170900	205787355	3000	3000	3000	3000	0
245	20241028	170800	205787355	3000	3000	3000	3000	0
246	20241028	170700	205787355	3000	3000	3000	3000	0
247	20241028	170600	205787355	3000	3000	3000	3000	0
248	20241028	170500	205787355	3000	3000	3000	3000	0
249	20241028	170400	205787355	3000	3000	3000	3000	0
250	20241028	170300	205787355	3000	3000	3000	3000	0
251	20241028	170200	205787355	3000	3000	3000	3000	0
252	20241028	170100	205787355	3000	3000	3000	3000	0
253	20241028	170000	205787355	3000	3000	3000	3000	0
254	20241028	165900	205787355	3000	3000	3000	3000	0
255	20241028	165800	205787355	3000	3000	3000	3000	0
256	20241028	165700	205787355	3000	3000	3000	3000	0
257	20241028	165600	205787355	3000	3000	3000	3000	0
258	20241028	165500	205787355	3000	3000	3000	3000	0
259	20241028	165400	205787355	3000	3000	3000	3000	0
260	20241028	165300	205787355	3000	3000	3000	3000	0
261	20241028	165200	205787355	3000	3000	3000	3000	0
262	20241028	165100	205787355	3000	3000	3000	3000	0
263	20241028	165000	205787355	3000	3000	3000	3000	0
264	20241028	164900	205787355	3000	3000	3000	3000	0
265	20241028	164800	205787355	3000	3000	3000	3000	0
266	20241028	164700	205787355	3000	3000	3000	3000	0
267	20241028	164600	205787355	3000	3000	3000	3000	0
268	20241028	164500	205787355	3000	3000	3000	3000	0
269	20241028	164400	205787355	3000	3000	3000	3000	0
270	20241028	164300	205787355	3000	3000	3000	3000	0
271	20241028	164200	205787355	3000	3000	3000	3000	0
272	20241028	164100	205787355	3000	3000	3000	3000	603
273	20241028	164000	205787355	3000	3000	3000	3000	0
274	20241028	163900	205787355	3000	3000	3000	3000	0
275	20241028	163800	205787355	3000	3000	3000	3000	0
276	20241028	163700	205787355	3000	3000	3000	3000	0
277	20241028	163600	205787355	3000	3000	3000	3000	0
278	20241028	163500	205787355	3000	3000	3000	3000	0
279	20241028	163400	205787355	3000	3000	3000	3000	0
280	20241028	163300	205787355	3000	3000	3000	3000	0
281	20241028	163200	205787355	3000	3000	3000	3000	0
282	20241028	163100	205787355	3000	3000	3000	3000	0
283	20241028	163000	205787355	3000	3000	3000	3000	0
284	20241028	162900	205787355	3000	3000	3000	3000	0
285	20241028	162800	205787355	3000	3000	3000	3000	0
286	20241028	162700	205787355	3000	3000	3000	3000	0
287	20241028	162600	205787355	3000	3000	3000	3000	0
288	20241028	162500	205787355	3000	3000	3000	3000	0
289	20241028	162400	205787355	3000	3000	3000	3000	0
290	20241028	162300	205787355	3000	3000	3000	3000	0
291	20241028	162200	205787355	3000	3000	3000	3000	0
292	20241028	162100	205787355	3000	3000	3000	3000	0
293	20241028	162000	205787355	3000	3000	3000	3000	0
294	20241028	161900	205787355	3000	3000	3000	3000	0
295	20241028	161800	205787355	3000	3000	3000	3000	0
296	20241028	161700	205787355	3000	3000	3000	3000	0
297	20241028	161600	205787355	3000	3000	3000	3000	0
298	20241028	161500	205787355	3000	3000	3000	3000	0
299	20241028	161400	205787355	3000	3000	3000	3000	0
300	20241028	161300	205787355	3000	3000	3000	3000	0
301	20241028	161200	205787355	3000	3000	3000	3000	0
302	20241028	161100	205787355	3000	3000	3000	3000	603
303	20241028	161000	205787355	3000	3000	3000	3000	0
304	20241028	160900	205787355	3000	3000	3000	3000	0
305	20241028	160800	205787355	3000	3000	3000	3000	0
306	20241028	160700	205787355	3000	3000	3000	3000	0
307	20241028	160600	205787355	3000	3000	3000	3000	0
308	20241028	160500	205787355	3000	3000	3000	3000	0
309	20241028	160400	205787355	3000	3000	3000	3000	0
310	20241028	160300	205787355	3000	3000	3000	3000	0
311	20241028	160200	205787355	3000	3000	3000	3000	0
312	20241028	160100	205787355	3000	3000	3000	3000	0
313	20241028	160000	205787355	3000	3000	3000	3000	0
314	20241028	155900	205787355	3000	3000	3000	3000	0
315	20241028	155800	205787355	3000	3000	3000	3000	0
316	20241028	155700	205787355	3000	3000	3000	3000	0
317	20241028	155600	205787355	3000	3000	3000	3000	0
318	20241028	155500	205787355	3000	3000	3000	3000	0
319	20241028	155400	205787355	3000	3000	3000	3000	0
320	20241028	155300	205787355	3000	3000	3000	3000	0
321	20241028	155200	205787355	3000	3000	3000	3000	0
322	20241028	155100	205787355	3000	3000	3000	3000	0
323	20241028	155000	205787355	3000	3000	3000	3000	0
324	20241028	154900	205787355	3000	3000	3000	3000	0
325	20241028	154800	205787355	3000	3000	3000	3000	0
326	20241028	154700	205787355	3000	3000	3000	3000	0
327	20241028	154600	205787355	3000	3000	3000	3000	0
328	20241028	154500	205787355	3000	3000	3000	3000	0
329	20241028	154400	205787355	3000	3000	3000	3000	0
330	20241028	154300	205787355	3000	3000	3000	3000	0
331	20241028	154200	205787355	3000	3000	3000	3000	0
332	20241028	154100	205787355	3000	3000	3000	3000	603
333	20241028	154000	205787355	3000	3000	3000	3000	0
334	20241028	153900	205787355	3000	3000	3000	3000	0
335	20241028	153800	205787355	3000	3000	3000	3000	0
336	20241028	153700	205787355	3000	3000	3000	3000	0
337	20241028	153600	205787355	3000	3000	3000	3000	0
338	20241028	153500	205787355	3000	3000	3000	3000	0
339	20241028	153400	205787355	3000	3000	3000	3000	0
340	20241028	153300	205787355	3000	3000	3000	3000	0
341	20241028	153200	205787355	3000	3000	3000	3000	0
342	20241028	153100	205787355	3000	3000	3000	3000	0
343	20241028	153000	205787355	3000	3000	3000	3000	603
344	20241028	152900	203978355	3025	3025	3025	3025	0
345	20241028	152800	203978355	3025	3025	3025	3025	0
346	20241028	152700	203978355	3025	3025	3025	3025	0
347	20241028	152600	203978355	3025	3025	3025	3025	0
348	20241028	152500	203978355	3025	3025	3025	3025	0
349	20241028	152400	203978355	3025	3025	3025	3025	0
350	20241028	152300	203978355	3025	3025	3025	3025	0
351	20241028	152200	203978355	3025	3025	3025	3025	0
352	20241028	152100	203978355	3025	3025	3025	3025	0
353	20241028	152000	203978355	3025	3025	3025	3025	0
354	20241028	151900	203978355	3025	3025	3025	3025	30
355	20241028	151800	203887605	3030	3020	3030	3020	1938
356	20241028	151700	198027080	3020	3020	3020	3020	0
357	20241028	151600	198027080	3020	3020	3020	3020	1
358	20241028	151500	198024060	3020	3020	3025	2975	605
359	20241028	151400	196214325	3020	3020	3020	3020	4
360	20241028	151300	196202245	3030	3015	3030	3015	5787
361	20241028	151200	178725820	3020	3005	3020	3005	6597
362	20241028	151100	158859330	3005	3005	3005	3005	0
363	20241028	151000	158859330	3005	3005	3005	3005	6
364	20241028	150900	158841300	3010	3010	3015	3010	171
365	20241028	150800	158326170	3015	3015	3015	3010	8
366	20241028	150700	158302070	3010	3010	3010	3010	500
367	20241028	150600	156797070	3010	3010	3010	3010	184
368	20241028	150500	156243230	3015	3010	3015	3010	333
369	20241028	150400	155240890	3015	3010	3015	3010	8
370	20241028	150300	155216805	3010	3010	3010	3010	3
371	20241028	150200	155207775	3010	3010	3010	3010	1521
372	20241028	150100	150629565	3010	3005	3010	3005	302
373	20241028	150000	149722045	2995	2995	2995	2995	0
374	20241028	145900	149722045	2995	2995	2995	2995	0
375	20241028	145800	149722045	2995	2995	2995	2995	0
376	20241028	145700	149722045	2995	2995	2995	2995	0
377	20241028	145600	149722045	2995	2995	2995	2995	400
378	20241028	145500	148524045	3010	3010	3010	3010	0
379	20241028	145400	148524045	3010	3010	3010	3010	0
380	20241028	145300	148524045	3010	3010	3010	3010	0
381	20241028	145200	148524045	3010	3010	3010	3010	500
382	20241028	145100	147019045	3010	3010	3010	3010	0
383	20241028	145000	147019045	3010	2995	3010	2995	6
384	20241028	144900	147001045	2995	2995	2995	2995	0
385	20241028	144800	147001045	2995	2995	2995	2995	0
386	20241028	144700	147001045	2995	2995	2995	2995	0
387	20241028	144600	147001045	2995	2990	2995	2990	3
388	20241028	144500	146992070	3010	3010	3010	3010	0
389	20241028	144400	146992070	3010	3000	3010	2955	5001
390	20241028	144300	132108935	3000	3000	3000	3000	0
391	20241028	144200	132108935	3000	3000	3000	3000	0
392	20241028	144100	132108935	3000	3000	3000	3000	0
393	20241028	144000	132108935	3000	3000	3000	3000	0
394	20241028	143900	132108935	3000	3000	3000	3000	0
395	20241028	143800	132108935	3000	3000	3000	3000	0
396	20241028	143700	132108935	3000	3005	3005	3000	639
397	20241028	143600	130190810	3010	3010	3010	3010	9
398	20241028	143500	130163720	3005	3005	3005	3005	0
399	20241028	143400	130163720	3005	3005	3005	3005	300
400	20241028	143300	129262220	3010	3010	3010	3010	10
401	20241028	143200	129232120	3000	3000	3000	3000	0
402	20241028	143100	129232120	3000	3000	3000	3000	1
403	20241028	143000	129229120	3010	3010	3010	3010	1
404	20241028	142900	129226110	3010	3010	3010	3010	0
405	20241028	142800	129226110	3010	3010	3010	3010	0
406	20241028	142700	129226110	3010	3010	3010	3010	0
407	20241028	142600	129226110	3010	3010	3010	3010	124
408	20241028	142500	128852870	3010	3010	3010	3010	3
409	20241028	142400	128843840	3010	3010	3010	3010	0
410	20241028	142300	128843840	3010	3010	3010	3010	0
411	20241028	142200	128843840	3010	3010	3010	3010	70
412	20241028	142100	128633140	3010	3010	3010	3010	0
413	20241028	142000	128633140	3010	3010	3010	3010	0
414	20241028	141900	128633140	3010	3010	3010	3010	14
415	20241028	141800	128591000	3005	3005	3005	3005	1
416	20241028	141700	128587995	3000	3000	3000	3000	0
417	20241028	141600	128587995	3000	3000	3000	3000	0
418	20241028	141500	128587995	3000	3000	3000	3000	0
419	20241028	141400	128587995	3000	3000	3000	3000	0
420	20241028	141300	128587995	3000	3000	3000	3000	0
421	20241028	141200	128587995	3000	3010	3010	3000	1000
422	20241028	141100	125585240	3010	3010	3010	3010	0
423	20241028	141000	125585240	3010	3010	3010	3010	0
424	20241028	140900	125585240	3010	3010	3010	3010	0
425	20241028	140800	125585240	3010	3010	3010	3010	0
426	20241028	140700	125585240	3010	3010	3010	3010	0
427	20241028	140600	125585240	3010	3010	3010	3010	74
428	20241028	140500	125362500	3015	3015	3015	3015	10
429	20241028	140400	125332350	3010	3010	3010	3010	0
430	20241028	140300	125332350	3010	3010	3010	3010	0
431	20241028	140200	125332350	3010	3010	3010	3010	0
432	20241028	140100	125332350	3010	3010	3010	3010	0
433	20241028	140000	125332350	3010	3010	3010	3010	0
434	20241028	135900	125332350	3010	3010	3010	3010	0
435	20241028	135800	125332350	3010	3010	3010	3010	0
436	20241028	135700	125332350	3010	3015	3015	3010	15
437	20241028	135600	125287150	3010	3010	3010	3010	0
438	20241028	135500	125287150	3010	3010	3010	3010	0
439	20241028	135400	125287150	3010	3010	3010	3010	205
440	20241028	135300	124670100	3015	3015	3015	3015	25
441	20241028	135200	124594725	3015	3015	3015	3015	0
442	20241028	135100	124594725	3015	3015	3015	3015	1
443	20241028	135000	124591710	3010	3010	3010	3010	5
444	20241028	134900	124576660	3010	3010	3010	3010	534
445	20241028	134800	122969320	3010	3010	3010	3010	0
446	20241028	134700	122969320	3010	3010	3010	3010	97
447	20241028	134600	122677350	3005	3005	3005	3005	0
448	20241028	134500	122677350	3005	3005	3005	3005	0
449	20241028	134400	122677350	3005	3005	3005	3005	0
450	20241028	134300	122677350	3005	3005	3005	3005	200
451	20241028	134200	122076350	2990	2990	2990	2990	0
452	20241028	134100	122076350	2990	2990	2990	2990	0
453	20241028	134000	122076350	2990	2990	2990	2990	0
454	20241028	133900	122076350	2990	2990	2990	2990	0
455	20241028	133800	122076350	2990	2990	2990	2990	0
456	20241028	133700	122076350	2990	3000	3000	2990	912
457	20241028	133600	119347680	3000	3000	3000	3000	0
458	20241028	133500	119347680	3000	3000	3000	3000	0
459	20241028	133400	119347680	3000	3000	3000	3000	0
460	20241028	133300	119347680	3000	3000	3000	3000	0
461	20241028	133200	119347680	3000	3000	3000	3000	0
462	20241028	133100	119347680	3000	3000	3000	3000	0
463	20241028	133000	119347680	3000	3000	3000	3000	0
464	20241028	132900	119347680	3000	3000	3000	3000	0
465	20241028	132800	119347680	3000	3000	3000	3000	0
466	20241028	132700	119347680	3000	3000	3000	3000	0
467	20241028	132600	119347680	3000	3000	3000	3000	0
468	20241028	132500	119347680	3000	3000	3000	3000	11
469	20241028	132400	119314680	3010	3010	3010	3010	0
470	20241028	132300	119314680	3010	3010	3010	3010	0
471	20241028	132200	119314680	3010	3010	3010	3010	2
472	20241028	132100	119308660	3010	3010	3010	3010	0
473	20241028	132000	119308660	3010	3010	3010	3010	0
474	20241028	131900	119308660	3010	3010	3010	3010	2
475	20241028	131800	119302640	2995	2995	2995	2995	0
476	20241028	131700	119302640	2995	2995	2995	2995	0
477	20241028	131600	119302640	2995	2995	2995	2995	0
478	20241028	131500	119302640	2995	2995	2995	2995	0
479	20241028	131400	119302640	2995	2995	2995	2995	0
480	20241028	131300	119302640	2995	2995	2995	2995	20
481	20241028	131200	119242740	3010	3010	3010	3010	0
482	20241028	131100	119242740	3010	3010	3010	3010	126
483	20241028	131000	118863480	3005	3005	3005	3005	513
484	20241028	130900	117321915	3005	3005	3005	3005	0
485	20241028	130800	117321915	3005	3005	3005	3005	0
486	20241028	130700	117321915	3005	3005	3005	3005	0
487	20241028	130600	117321915	3005	3005	3005	3005	0
488	20241028	130500	117321915	3005	3005	3005	3005	0
489	20241028	130400	117321915	3005	3005	3005	3005	0
490	20241028	130300	117321915	3005	3005	3005	3005	100
491	20241028	130200	117021415	3005	3005	3005	3005	0
492	20241028	130100	117021415	3005	3005	3005	3005	0
493	20241028	130000	117021415	3005	3005	3005	3005	0
494	20241028	125900	117021415	3005	3005	3005	3005	2
495	20241028	125800	117015405	2990	2990	2990	2990	0
496	20241028	125700	117015405	2990	3000	3000	2990	1100
497	20241028	125600	113725485	3005	3005	3005	3005	1
498	20241028	125500	113722480	3000	3000	3000	3000	100
499	20241028	125400	113422480	3000	3000	3000	3000	0
500	20241028	125300	113422480	3000	3000	3000	3000	1
501	20241028	125200	113419480	2995	2995	2995	2995	50
502	20241028	125100	113269730	2995	2995	2995	2995	0
503	20241028	125000	113269730	2995	2995	2995	2995	164
504	20241028	124900	112778550	3000	3000	3000	3000	0
505	20241028	124800	112778550	3000	3000	3000	3000	965
506	20241028	124700	109883550	3000	3000	3000	3000	0
507	20241028	124600	109883550	3000	3000	3000	3000	0
508	20241028	124500	109883550	3000	3000	3000	3000	0
509	20241028	124400	109883550	3000	3000	3000	3000	0
510	20241028	124300	109883550	3000	3000	3000	3000	0
511	20241028	124200	109883550	3000	3000	3000	3000	46
512	20241028	124100	109745550	3005	3005	3005	3005	2
513	20241028	124000	109739540	3005	3005	3005	3005	1
514	20241028	123900	109736535	3000	3000	3000	3000	0
515	20241028	123800	109736535	3000	3000	3000	3000	188
516	20241028	123700	109172535	3000	3000	3000	3000	959
517	20241028	123600	106295535	3015	3015	3015	3015	0
518	20241028	123500	106295535	3015	3015	3015	3015	0
519	20241028	123400	106295535	3015	3015	3015	3015	0
520	20241028	123300	106295535	3015	3015	3015	3015	5
521	20241028	123200	106280460	3015	3015	3015	3015	0
522	20241028	123100	106280460	3015	3015	3015	3015	0
523	20241028	123000	106280460	3015	3015	3015	3015	22
524	20241028	122900	106214130	3015	3015	3015	3015	0
525	20241028	122800	106214130	3015	3015	3015	3015	0
526	20241028	122700	106214130	3015	3015	3015	3015	0
527	20241028	122600	106214130	3015	3015	3015	3015	0
528	20241028	122500	106214130	3015	3015	3015	3015	0
529	20241028	122400	106214130	3015	3015	3015	3015	0
530	20241028	122300	106214130	3015	3015	3015	3015	0
531	20241028	122200	106214130	3015	3015	3015	3015	0
532	20241028	122100	106214130	3015	3015	3015	3015	0
533	20241028	122000	106214130	3015	3015	3015	3015	0
534	20241028	121900	106214130	3015	3015	3015	3015	0
535	20241028	121800	106214130	3015	3015	3015	3015	0
536	20241028	121700	106214130	3015	3015	3015	3015	0
537	20241028	121600	106214130	3015	3015	3015	3015	0
538	20241028	121500	106214130	3015	3015	3015	3015	1
539	20241028	121400	106211115	3010	3010	3010	3010	0
540	20241028	121300	106211115	3010	3010	3010	3010	0
541	20241028	121200	106211115	3010	3010	3010	3010	0
542	20241028	121100	106211115	3010	3010	3010	3010	0
543	20241028	121000	106211115	3010	3010	3010	3010	5
544	20241028	120900	106196065	3010	3010	3010	3010	13
545	20241028	120800	106156935	3010	3010	3010	3010	0
546	20241028	120700	106156935	3010	3010	3010	3010	0
547	20241028	120600	106156935	3010	3010	3010	3010	0
548	20241028	120500	106156935	3010	3010	3010	3010	0
549	20241028	120400	106156935	3010	3010	3010	3010	0
550	20241028	120300	106156935	3010	3010	3010	3010	0
551	20241028	120200	106156935	3010	3010	3010	3010	0
552	20241028	120100	106156935	3010	3010	3010	3010	0
553	20241028	120000	106156935	3010	3010	3010	3010	0
554	20241028	115900	106156935	3010	3010	3010	3010	0
555	20241028	115800	106156935	3010	3010	3010	3010	1
556	20241028	115700	106153925	3000	3000	3000	3000	0
557	20241028	115600	106153925	3000	3000	3000	3000	0
558	20241028	115500	106153925	3000	3000	3000	3000	0
559	20241028	115400	106153925	3000	3005	3005	3000	700
560	20241028	115300	104053080	3010	3010	3010	3010	1
561	20241028	115200	104050070	3005	3005	3005	3005	0
562	20241028	115100	104050070	3005	3005	3005	3005	0
563	20241028	115000	104050070	3005	3005	3005	3005	0
564	20241028	114900	104050070	3005	3005	3005	3005	0
565	20241028	114800	104050070	3005	3005	3005	3005	0
566	20241028	114700	104050070	3005	3005	3005	3005	0
567	20241028	114600	104050070	3005	3005	3005	3005	0
568	20241028	114500	104050070	3005	3005	3005	3005	228
569	20241028	114400	103364930	3015	3015	3015	3015	0
570	20241028	114300	103364930	3015	3010	3015	3010	683
571	20241028	114200	101305740	3000	3005	3005	3000	16
572	20241028	114100	101257720	3015	3015	3015	3015	0
573	20241028	114000	101257720	3015	3015	3015	3015	0
574	20241028	113900	101257720	3015	3015	3015	3015	0
575	20241028	113800	101257720	3015	3015	3015	3015	0
576	20241028	113700	101257720	3015	3015	3015	3015	0
577	20241028	113600	101257720	3015	3015	3015	3015	0
578	20241028	113500	101257720	3015	3015	3015	3015	0
579	20241028	113400	101257720	3015	3015	3015	3015	0
580	20241028	113300	101257720	3015	3015	3015	3015	0
581	20241028	113200	101257720	3015	3015	3015	3015	0
582	20241028	113100	101257720	3015	3015	3015	3015	0
583	20241028	113000	101257720	3015	3015	3015	3015	0
584	20241028	112900	101257720	3015	3015	3015	3015	0
585	20241028	112800	101257720	3015	3015	3015	3015	0
586	20241028	112700	101257720	3015	3015	3015	3015	3
587	20241028	112600	101248675	3015	3015	3015	3015	0
588	20241028	112500	101248675	3015	3015	3015	3015	0
589	20241028	112400	101248675	3015	3010	3015	3010	4
590	20241028	112300	101236630	3000	3000	3000	3000	0
591	20241028	112200	101236630	3000	3000	3000	3000	0
592	20241028	112100	101236630	3000	3000	3000	3000	0
593	20241028	112000	101236630	3000	3000	3000	3000	0
594	20241028	111900	101236630	3000	3000	3000	3000	0
595	20241028	111800	101236630	3000	3000	3000	3000	24
596	20241028	111700	101164630	3000	3000	3000	3000	0
597	20241028	111600	101164630	3000	3000	3000	3000	0
598	20241028	111500	101164630	3000	3000	3000	3000	0
599	20241028	111400	101164630	3000	3000	3000	3000	0
600	20241028	111300	101164630	3000	3000	3000	3000	0
601	20241028	111200	101164630	3000	3000	3000	3000	38
602	20241028	111100	101050630	3000	3000	3000	3000	0
603	20241028	111000	101050630	3000	3000	3000	3000	112
604	20241028	110900	100714630	3000	3000	3000	3000	0
605	20241028	110800	100714630	3000	3000	3000	3000	0
606	20241028	110700	100714630	3000	3000	3000	3000	0
607	20241028	110600	100714630	3000	3000	3000	3000	0
608	20241028	110500	100714630	3000	3000	3000	3000	0
609	20241028	110400	100714630	3000	3000	3000	3000	0
610	20241028	110300	100714630	3000	3000	3000	3000	4
611	20241028	110200	100702630	3000	3000	3000	3000	0
612	20241028	110100	100702630	3000	3000	3000	3000	2
613	20241028	110000	100696630	3000	3000	3000	3000	0
614	20241028	105900	100696630	3000	3000	3000	3000	0
615	20241028	105800	100696630	3000	3000	3000	3000	0
616	20241028	105700	100696630	3000	3000	3000	3000	502
617	20241028	105600	99190630	3005	3005	3005	3005	0
618	20241028	105500	99190630	3005	3005	3005	3005	14
619	20241028	105400	99148560	3005	3005	3005	3005	1
620	20241028	105300	99145555	3010	3010	3010	3010	0
621	20241028	105200	99145555	3010	3010	3010	3010	0
622	20241028	105100	99145555	3010	3010	3010	3010	0
623	20241028	105000	99145555	3010	3010	3010	3010	0
624	20241028	104900	99145555	3010	3010	3010	3010	23
625	20241028	104800	99076325	3010	3010	3010	3010	477
626	20241028	104700	97640555	3005	3005	3005	3005	24
627	20241028	104600	97568435	3005	3005	3005	3005	10
628	20241028	104500	97538385	3005	3005	3005	3005	0
629	20241028	104400	97538385	3005	3005	3005	3005	0
630	20241028	104300	97538385	3005	3005	3005	3005	177
631	20241028	104200	97006500	3010	3010	3010	3010	107
632	20241028	104100	96684430	3010	3010	3010	3010	2113
633	20241028	104000	90324300	3010	3010	3010	3010	0
634	20241028	103900	90324300	3010	3010	3010	3010	0
635	20241028	103800	90324300	3010	3010	3010	3010	301
636	20241028	103700	89418290	3010	3010	3010	3010	1
637	20241028	103600	89415280	3005	3005	3005	3005	0
638	20241028	103500	89415280	3005	3005	3005	3005	0
639	20241028	103400	89415280	3005	3005	3005	3005	0
640	20241028	103300	89415280	3005	3005	3005	3005	0
641	20241028	103200	89415280	3005	3005	3005	3005	0
642	20241028	103100	89415280	3005	3005	3005	3005	0
643	20241028	103000	89415280	3005	3015	3015	3005	21
644	20241028	102900	89352115	3010	3010	3010	3010	0
645	20241028	102800	89352115	3010	3010	3010	3010	0
646	20241028	102700	89352115	3010	3010	3010	3010	0
647	20241028	102600	89352115	3010	3015	3015	3010	409
648	20241028	102500	88121020	3015	3020	3020	3015	59
649	20241028	102400	87943130	3015	3020	3020	3015	10
650	20241028	102300	87912955	3015	3000	3015	3000	10098
651	20241028	102200	57598765	3000	3000	3000	3000	0
652	20241028	102100	57598765	3000	3005	3010	3000	3209
653	20241028	102000	47947720	3010	3010	3010	3010	0
654	20241028	101900	47947720	3010	3010	3010	3010	1002
655	20241028	101800	44931700	3005	3005	3005	3005	44
656	20241028	101700	44799480	3010	3010	3010	3010	0
657	20241028	101600	44799480	3010	3000	3010	3000	2339
658	20241028	101500	37760730	2990	2990	2990	2990	0
659	20241028	101400	37760730	2990	2990	2990	2990	0
660	20241028	101300	37760730	2990	2995	2995	2990	200
661	20241028	101200	37162385	3000	2995	3000	2995	291
662	20241028	101100	36290830	2990	2970	2990	2970	170
663	20241028	101000	35782590	2990	2990	2990	2990	3
664	20241028	100900	35773620	2970	2970	2970	2970	122
665	20241028	100800	35411280	2970	2970	2970	2970	0
666	20241028	100700	35411280	2970	2970	2970	2970	0
667	20241028	100600	35411280	2970	2970	2970	2970	0
668	20241028	100500	35411280	2970	2970	2970	2970	5
669	20241028	100400	35396430	2970	2970	2970	2970	0
670	20241028	100300	35396430	2970	2985	2990	2970	37
671	20241028	100200	35285970	2975	2975	2975	2975	17
672	20241028	100100	35235395	2975	2970	2975	2970	54
673	20241028	100000	35074850	2970	2970	2970	2970	2
674	20241028	095900	35068910	2970	2970	2970	2970	17
675	20241028	095800	35018420	2970	2970	2970	2970	61
676	20241028	095700	34837250	2970	2970	2970	2970	63
677	20241028	095600	34650140	2970	2970	2970	2970	0
678	20241028	095500	34650140	2970	2970	2970	2970	174
679	20241028	095400	34133360	2970	2970	2970	2970	34
680	20241028	095300	34032380	2975	2980	2980	2975	241
681	20241028	095200	33315260	2985	2985	2985	2985	20
682	20241028	095100	33255560	2980	2980	2980	2980	20
683	20241028	095000	33195960	2980	2980	2980	2980	0
684	20241028	094900	33195960	2980	2970	2980	2970	726
685	20241028	094800	31035910	2965	2965	2965	2965	121
686	20241028	094700	30677145	2965	2965	2965	2965	7
687	20241028	094600	30656390	2965	2965	2965	2965	7
688	20241028	094500	30635635	2965	2950	2965	2945	131
689	20241028	094400	30249530	2945	2945	2945	2945	0
690	20241028	094300	30249530	2945	2945	2945	2945	50
691	20241028	094200	30102280	2965	2965	2965	2965	12
692	20241028	094100	30066700	2965	2965	2965	2965	3
693	20241028	094000	30057805	2910	2950	2950	2910	1500
694	20241028	093900	25674960	2970	2955	2970	2955	117
695	20241028	093800	25328060	2955	2955	2955	2955	4
696	20241028	093700	25316240	2955	2950	2955	2950	169
697	20241028	093600	24816900	2950	2935	2950	2930	311
698	20241028	093500	23904925	2925	2940	2940	2925	500
699	20241028	093400	22440220	2935	2945	2945	2930	1000
700	20241028	093300	19502965	2940	2945	2945	2940	507
701	20241028	093200	18011100	2980	2990	2990	2980	3
702	20241028	093100	18002140	2995	2970	2995	2950	1167
703	20241028	093000	14553445	2970	2970	2970	2970	0
704	20241028	092900	14553445	2970	3000	3000	2970	5
705	20241028	092800	14538565	2955	3005	3005	2955	2000
706	20241028	092700	8608670	3005	3005	3005	3005	0
707	20241028	092600	8608670	3005	3005	3005	3005	0
708	20241028	092500	8608670	3005	3005	3005	3005	0
709	20241028	092400	8608670	3005	3005	3005	3005	0
710	20241028	092300	8608670	3005	3005	3005	3005	4
711	20241028	092200	8596650	3005	3005	3005	3005	94
712	20241028	092100	8314180	3005	3010	3010	3005	135
713	20241028	092000	7908485	3020	3020	3020	3020	11
714	20241028	091900	7875265	3020	3020	3020	3020	0
715	20241028	091800	7875265	3020	3020	3020	3020	1
716	20241028	091700	7872245	3000	3000	3000	3000	0
717	20241028	091600	7872245	3000	3000	3000	3000	0
718	20241028	091500	7872245	3000	3000	3000	3000	0
719	20241028	091400	7872245	3000	3015	3015	2965	1299
720	20241028	091300	3994415	3010	3020	3020	3010	63
721	20241028	091200	3804175	3025	3030	3030	3025	227
722	20241028	091100	3117475	3030	3030	3030	3030	5
723	20241028	091000	3102325	3020	3020	3020	3020	2
724	20241028	090900	3096285	3015	3015	3015	3015	1000
725	20241028	090800	81285	3015	3015	3015	3015	0
726	20241028	090700	81285	3015	3015	3015	3015	0
727	20241028	090600	81285	3015	3015	3015	3015	2
728	20241028	090500	75255	3015	3015	3015	3015	1
729	20241028	090400	72240	3010	3010	3010	3010	0
730	20241028	090300	72240	3010	3010	3010	3010	0
731	20241028	090200	72240	3010	3010	3010	3010	18
732	20241028	090100	18060	3010	3010	3010	3010	0
733	20241028	090000	18060	3010	3010	3010	3010	6