KissMeData/093380/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200500	26813565	2705	2705	2705	2705	33
3	20241028	200400	26813565	2705	2705	2705	2705	0
4	20241028	200300	26813565	2705	2705	2705	2705	0
5	20241028	200200	26813565	2705	2705	2705	2705	0
6	20241028	200100	26813565	2705	2705	2705	2705	0
7	20241028	200000	26813565	2705	2705	2705	2705	0
8	20241028	195900	26813565	2705	2705	2705	2705	0
9	20241028	195800	26813565	2705	2705	2705	2705	0
10	20241028	195700	26813565	2705	2705	2705	2705	0
11	20241028	195600	26813565	2705	2705	2705	2705	0
12	20241028	195500	26813565	2705	2705	2705	2705	0
13	20241028	195400	26813565	2705	2705	2705	2705	0
14	20241028	195300	26813565	2705	2705	2705	2705	0
15	20241028	195200	26813565	2705	2705	2705	2705	0
16	20241028	195100	26813565	2705	2705	2705	2705	0
17	20241028	195000	26813565	2705	2705	2705	2705	0
18	20241028	194900	26813565	2705	2705	2705	2705	0
19	20241028	194800	26813565	2705	2705	2705	2705	0
20	20241028	194700	26813565	2705	2705	2705	2705	0
21	20241028	194600	26813565	2705	2705	2705	2705	0
22	20241028	194500	26813565	2705	2705	2705	2705	0
23	20241028	194400	26813565	2705	2705	2705	2705	0
24	20241028	194300	26813565	2705	2705	2705	2705	0
25	20241028	194200	26813565	2705	2705	2705	2705	0
26	20241028	194100	26813565	2705	2705	2705	2705	0
27	20241028	194000	26813565	2705	2705	2705	2705	0
28	20241028	193900	26813565	2705	2705	2705	2705	0
29	20241028	193800	26813565	2705	2705	2705	2705	0
30	20241028	193700	26813565	2705	2705	2705	2705	0
31	20241028	193600	26813565	2705	2705	2705	2705	0
32	20241028	193500	26813565	2705	2705	2705	2705	33
33	20241028	193400	26813565	2705	2705	2705	2705	0
34	20241028	193300	26813565	2705	2705	2705	2705	0
35	20241028	193200	26813565	2705	2705	2705	2705	0
36	20241028	193100	26813565	2705	2705	2705	2705	0
37	20241028	193000	26813565	2705	2705	2705	2705	0
38	20241028	192900	26813565	2705	2705	2705	2705	0
39	20241028	192800	26813565	2705	2705	2705	2705	0
40	20241028	192700	26813565	2705	2705	2705	2705	0
41	20241028	192600	26813565	2705	2705	2705	2705	0
42	20241028	192500	26813565	2705	2705	2705	2705	0
43	20241028	192400	26813565	2705	2705	2705	2705	0
44	20241028	192300	26813565	2705	2705	2705	2705	0
45	20241028	192200	26813565	2705	2705	2705	2705	0
46	20241028	192100	26813565	2705	2705	2705	2705	0
47	20241028	192000	26813565	2705	2705	2705	2705	0
48	20241028	191900	26813565	2705	2705	2705	2705	0
49	20241028	191800	26813565	2705	2705	2705	2705	0
50	20241028	191700	26813565	2705	2705	2705	2705	0
51	20241028	191600	26813565	2705	2705	2705	2705	0
52	20241028	191500	26813565	2705	2705	2705	2705	0
53	20241028	191400	26813565	2705	2705	2705	2705	0
54	20241028	191300	26813565	2705	2705	2705	2705	0
55	20241028	191200	26813565	2705	2705	2705	2705	0
56	20241028	191100	26813565	2705	2705	2705	2705	0
57	20241028	191000	26813565	2705	2705	2705	2705	0
58	20241028	190900	26813565	2705	2705	2705	2705	0
59	20241028	190800	26813565	2705	2705	2705	2705	0
60	20241028	190700	26813565	2705	2705	2705	2705	0
61	20241028	190600	26813565	2705	2705	2705	2705	0
62	20241028	190500	26813565	2705	2705	2705	2705	33
63	20241028	190400	26813565	2705	2705	2705	2705	0
64	20241028	190300	26813565	2705	2705	2705	2705	0
65	20241028	190200	26813565	2705	2705	2705	2705	0
66	20241028	190100	26813565	2705	2705	2705	2705	0
67	20241028	190000	26813565	2705	2705	2705	2705	0
68	20241028	185900	26813565	2705	2705	2705	2705	0
69	20241028	185800	26813565	2705	2705	2705	2705	0
70	20241028	185700	26813565	2705	2705	2705	2705	0
71	20241028	185600	26813565	2705	2705	2705	2705	0
72	20241028	185500	26813565	2705	2705	2705	2705	0
73	20241028	185400	26813565	2705	2705	2705	2705	0
74	20241028	185300	26813565	2705	2705	2705	2705	0
75	20241028	185200	26813565	2705	2705	2705	2705	0
76	20241028	185100	26813565	2705	2705	2705	2705	0
77	20241028	185000	26813565	2705	2705	2705	2705	0
78	20241028	184900	26813565	2705	2705	2705	2705	0
79	20241028	184800	26813565	2705	2705	2705	2705	0
80	20241028	184700	26813565	2705	2705	2705	2705	0
81	20241028	184600	26813565	2705	2705	2705	2705	0
82	20241028	184500	26813565	2705	2705	2705	2705	0
83	20241028	184400	26813565	2705	2705	2705	2705	0
84	20241028	184300	26813565	2705	2705	2705	2705	0
85	20241028	184200	26813565	2705	2705	2705	2705	0
86	20241028	184100	26813565	2705	2705	2705	2705	0
87	20241028	184000	26813565	2705	2705	2705	2705	0
88	20241028	183900	26813565	2705	2705	2705	2705	0
89	20241028	183800	26813565	2705	2705	2705	2705	0
90	20241028	183700	26813565	2705	2705	2705	2705	0
91	20241028	183600	26813565	2705	2705	2705	2705	0
92	20241028	183500	26813565	2705	2705	2705	2705	33
93	20241028	183400	26813565	2705	2705	2705	2705	0
94	20241028	183300	26813565	2705	2705	2705	2705	0
95	20241028	183200	26813565	2705	2705	2705	2705	0
96	20241028	183100	26813565	2705	2705	2705	2705	0
97	20241028	183000	26813565	2705	2705	2705	2705	0
98	20241028	182900	26813565	2705	2705	2705	2705	0
99	20241028	182800	26813565	2705	2705	2705	2705	0
100	20241028	182700	26813565	2705	2705	2705	2705	0
101	20241028	182600	26813565	2705	2705	2705	2705	0
102	20241028	182500	26813565	2705	2705	2705	2705	0
103	20241028	182400	26813565	2705	2705	2705	2705	0
104	20241028	182300	26813565	2705	2705	2705	2705	0
105	20241028	182200	26813565	2705	2705	2705	2705	0
106	20241028	182100	26813565	2705	2705	2705	2705	0
107	20241028	182000	26813565	2705	2705	2705	2705	0
108	20241028	181900	26813565	2705	2705	2705	2705	0
109	20241028	181800	26813565	2705	2705	2705	2705	0
110	20241028	181700	26813565	2705	2705	2705	2705	0
111	20241028	181600	26813565	2705	2705	2705	2705	0
112	20241028	181500	26813565	2705	2705	2705	2705	0
113	20241028	181400	26813565	2705	2705	2705	2705	0
114	20241028	181300	26813565	2705	2705	2705	2705	0
115	20241028	181200	26813565	2705	2705	2705	2705	0
116	20241028	181100	26813565	2705	2705	2705	2705	0
117	20241028	181000	26813565	2705	2705	2705	2705	0
118	20241028	180900	26813565	2705	2705	2705	2705	0
119	20241028	180800	26813565	2705	2705	2705	2705	0
120	20241028	180700	26813565	2705	2705	2705	2705	0
121	20241028	180600	26813565	2705	2705	2705	2705	0
122	20241028	180500	26813565	2705	2705	2705	2705	33
123	20241028	180400	26813565	2705	2705	2705	2705	0
124	20241028	180300	26813565	2705	2705	2705	2705	0
125	20241028	180200	26813565	2705	2705	2705	2705	0
126	20241028	180100	26813565	2705	2705	2705	2705	0
127	20241028	180000	26813565	2705	2705	2705	2705	0
128	20241028	175900	26813565	2705	2705	2705	2705	0
129	20241028	175800	26813565	2705	2705	2705	2705	0
130	20241028	175700	26813565	2705	2705	2705	2705	0
131	20241028	175600	26813565	2705	2705	2705	2705	0
132	20241028	175500	26813565	2705	2705	2705	2705	0
133	20241028	175400	26813565	2705	2705	2705	2705	0
134	20241028	175300	26813565	2705	2705	2705	2705	0
135	20241028	175200	26813565	2705	2705	2705	2705	0
136	20241028	175100	26813565	2705	2705	2705	2705	0
137	20241028	175000	26813565	2705	2705	2705	2705	0
138	20241028	174900	26813565	2705	2705	2705	2705	0
139	20241028	174800	26813565	2705	2705	2705	2705	0
140	20241028	174700	26813565	2705	2705	2705	2705	0
141	20241028	174600	26813565	2705	2705	2705	2705	0
142	20241028	174500	26813565	2705	2705	2705	2705	0
143	20241028	174400	26813565	2705	2705	2705	2705	0
144	20241028	174300	26813565	2705	2705	2705	2705	0
145	20241028	174200	26813565	2705	2705	2705	2705	0
146	20241028	174100	26813565	2705	2705	2705	2705	0
147	20241028	174000	26813565	2705	2705	2705	2705	0
148	20241028	173900	26813565	2705	2705	2705	2705	0
149	20241028	173800	26813565	2705	2705	2705	2705	0
150	20241028	173700	26813565	2705	2705	2705	2705	0
151	20241028	173600	26813565	2705	2705	2705	2705	0
152	20241028	173500	26813565	2705	2705	2705	2705	33
153	20241028	173400	26813565	2705	2705	2705	2705	0
154	20241028	173300	26813565	2705	2705	2705	2705	0
155	20241028	173200	26813565	2705	2705	2705	2705	0
156	20241028	173100	26813565	2705	2705	2705	2705	0
157	20241028	173000	26813565	2705	2705	2705	2705	0
158	20241028	172900	26813565	2705	2705	2705	2705	0
159	20241028	172800	26813565	2705	2705	2705	2705	0
160	20241028	172700	26813565	2705	2705	2705	2705	0
161	20241028	172600	26813565	2705	2705	2705	2705	0
162	20241028	172500	26813565	2705	2705	2705	2705	0
163	20241028	172400	26813565	2705	2705	2705	2705	0
164	20241028	172300	26813565	2705	2705	2705	2705	0
165	20241028	172200	26813565	2705	2705	2705	2705	0
166	20241028	172100	26813565	2705	2705	2705	2705	0
167	20241028	172000	26813565	2705	2705	2705	2705	0
168	20241028	171900	26813565	2705	2705	2705	2705	0
169	20241028	171800	26813565	2705	2705	2705	2705	0
170	20241028	171700	26813565	2705	2705	2705	2705	0
171	20241028	171600	26813565	2705	2705	2705	2705	0
172	20241028	171500	26813565	2705	2705	2705	2705	0
173	20241028	171400	26813565	2705	2705	2705	2705	0
174	20241028	171300	26813565	2705	2705	2705	2705	0
175	20241028	171200	26813565	2705	2705	2705	2705	0
176	20241028	171100	26813565	2705	2705	2705	2705	0
177	20241028	171000	26813565	2705	2705	2705	2705	0
178	20241028	170900	26813565	2705	2705	2705	2705	0
179	20241028	170800	26813565	2705	2705	2705	2705	0
180	20241028	170700	26813565	2705	2705	2705	2705	0
181	20241028	170600	26813565	2705	2705	2705	2705	0
182	20241028	170500	26813565	2705	2705	2705	2705	33
183	20241028	170400	26813565	2705	2705	2705	2705	0
184	20241028	170300	26813565	2705	2705	2705	2705	0
185	20241028	170200	26813565	2705	2705	2705	2705	0
186	20241028	170100	26813565	2705	2705	2705	2705	0
187	20241028	170000	26813565	2705	2705	2705	2705	0
188	20241028	165900	26813565	2705	2705	2705	2705	0
189	20241028	165800	26813565	2705	2705	2705	2705	0
190	20241028	165700	26813565	2705	2705	2705	2705	0
191	20241028	165600	26813565	2705	2705	2705	2705	0
192	20241028	165500	26813565	2705	2705	2705	2705	0
193	20241028	165400	26813565	2705	2705	2705	2705	0
194	20241028	165300	26813565	2705	2705	2705	2705	0
195	20241028	165200	26813565	2705	2705	2705	2705	0
196	20241028	165100	26813565	2705	2705	2705	2705	0
197	20241028	165000	26813565	2705	2705	2705	2705	0
198	20241028	164900	26813565	2705	2705	2705	2705	0
199	20241028	164800	26813565	2705	2705	2705	2705	0
200	20241028	164700	26813565	2705	2705	2705	2705	0
201	20241028	164600	26813565	2705	2705	2705	2705	0
202	20241028	164500	26813565	2705	2705	2705	2705	0
203	20241028	164400	26813565	2705	2705	2705	2705	0
204	20241028	164300	26813565	2705	2705	2705	2705	0
205	20241028	164200	26813565	2705	2705	2705	2705	0
206	20241028	164100	26813565	2705	2705	2705	2705	0
207	20241028	164000	26813565	2705	2705	2705	2705	0
208	20241028	163900	26813565	2705	2705	2705	2705	0
209	20241028	163800	26813565	2705	2705	2705	2705	0
210	20241028	163700	26813565	2705	2705	2705	2705	0
211	20241028	163600	26813565	2705	2705	2705	2705	0
212	20241028	163500	26813565	2705	2705	2705	2705	33
213	20241028	163400	26813565	2705	2705	2705	2705	0
214	20241028	163300	26813565	2705	2705	2705	2705	0
215	20241028	163200	26813565	2705	2705	2705	2705	0
216	20241028	163100	26813565	2705	2705	2705	2705	0
217	20241028	163000	26813565	2705	2705	2705	2705	0
218	20241028	162900	26813565	2705	2705	2705	2705	0
219	20241028	162800	26813565	2705	2705	2705	2705	0
220	20241028	162700	26813565	2705	2705	2705	2705	0
221	20241028	162600	26813565	2705	2705	2705	2705	0
222	20241028	162500	26813565	2705	2705	2705	2705	0
223	20241028	162400	26813565	2705	2705	2705	2705	0
224	20241028	162300	26813565	2705	2705	2705	2705	0
225	20241028	162200	26813565	2705	2705	2705	2705	0
226	20241028	162100	26813565	2705	2705	2705	2705	0
227	20241028	162000	26813565	2705	2705	2705	2705	0
228	20241028	161900	26813565	2705	2705	2705	2705	0
229	20241028	161800	26813565	2705	2705	2705	2705	0
230	20241028	161700	26813565	2705	2705	2705	2705	0
231	20241028	161600	26813565	2705	2705	2705	2705	0
232	20241028	161500	26813565	2705	2705	2705	2705	0
233	20241028	161400	26813565	2705	2705	2705	2705	0
234	20241028	161300	26813565	2705	2705	2705	2705	0
235	20241028	161200	26813565	2705	2705	2705	2705	0
236	20241028	161100	26813565	2705	2705	2705	2705	0
237	20241028	161000	26813565	2705	2705	2705	2705	0
238	20241028	160900	26813565	2705	2705	2705	2705	0
239	20241028	160800	26813565	2705	2705	2705	2705	0
240	20241028	160700	26813565	2705	2705	2705	2705	0
241	20241028	160600	26813565	2705	2705	2705	2705	0
242	20241028	160500	26813565	2705	2705	2705	2705	33
243	20241028	160400	26813565	2705	2705	2705	2705	0
244	20241028	160300	26813565	2705	2705	2705	2705	0
245	20241028	160200	26813565	2705	2705	2705	2705	0
246	20241028	160100	26813565	2705	2705	2705	2705	0
247	20241028	160000	26813565	2705	2705	2705	2705	0
248	20241028	155900	26813565	2705	2705	2705	2705	0
249	20241028	155800	26813565	2705	2705	2705	2705	0
250	20241028	155700	26813565	2705	2705	2705	2705	0
251	20241028	155600	26813565	2705	2705	2705	2705	0
252	20241028	155500	26813565	2705	2705	2705	2705	0
253	20241028	155400	26813565	2705	2705	2705	2705	0
254	20241028	155300	26813565	2705	2705	2705	2705	0
255	20241028	155200	26813565	2705	2705	2705	2705	0
256	20241028	155100	26813565	2705	2705	2705	2705	0
257	20241028	155000	26813565	2705	2705	2705	2705	0
258	20241028	154900	26813565	2705	2705	2705	2705	0
259	20241028	154800	26813565	2705	2705	2705	2705	0
260	20241028	154700	26813565	2705	2705	2705	2705	0
261	20241028	154600	26813565	2705	2705	2705	2705	0
262	20241028	154500	26813565	2705	2705	2705	2705	0
263	20241028	154400	26813565	2705	2705	2705	2705	0
264	20241028	154300	26813565	2705	2705	2705	2705	0
265	20241028	154200	26813565	2705	2705	2705	2705	0
266	20241028	154100	26813565	2705	2705	2705	2705	0
267	20241028	154000	26813565	2705	2705	2705	2705	0
268	20241028	153900	26813565	2705	2705	2705	2705	0
269	20241028	153800	26813565	2705	2705	2705	2705	0
270	20241028	153700	26813565	2705	2705	2705	2705	0
271	20241028	153600	26813565	2705	2705	2705	2705	0
272	20241028	153500	26813565	2705	2705	2705	2705	33
273	20241028	153400	26813565	2705	2705	2705	2705	0
274	20241028	153300	26813565	2705	2705	2705	2705	0
275	20241028	153200	26813565	2705	2705	2705	2705	0
276	20241028	153100	26813565	2705	2705	2705	2705	0
277	20241028	153000	26813565	2705	2705	2705	2705	33
278	20241028	152900	26724300	2705	2705	2705	2705	0
279	20241028	152800	26724300	2705	2705	2705	2705	0
280	20241028	152700	26724300	2705	2705	2705	2705	0
281	20241028	152600	26724300	2705	2705	2705	2705	0
282	20241028	152500	26724300	2705	2705	2705	2705	0
283	20241028	152400	26724300	2705	2705	2705	2705	0
284	20241028	152300	26724300	2705	2705	2705	2705	0
285	20241028	152200	26724300	2705	2705	2705	2705	0
286	20241028	152100	26724300	2705	2705	2705	2705	0
287	20241028	152000	26724300	2705	2705	2705	2705	0
288	20241028	151900	26724300	2705	2705	2705	2705	0
289	20241028	151800	26724300	2705	2710	2710	2705	644
290	20241028	151700	24981350	2710	2710	2710	2710	0
291	20241028	151600	24981350	2710	2710	2710	2710	0
292	20241028	151500	24981350	2710	2710	2710	2710	0
293	20241028	151400	24981350	2710	2710	2710	2710	0
294	20241028	151300	24981350	2710	2710	2710	2710	0
295	20241028	151200	24981350	2710	2710	2710	2710	0
296	20241028	151100	24981350	2710	2710	2710	2710	0
297	20241028	151000	24981350	2710	2715	2715	2710	38
298	20241028	150900	24878185	2710	2710	2710	2710	0
299	20241028	150800	24878185	2710	2710	2710	2710	0
300	20241028	150700	24878185	2710	2710	2710	2710	0
301	20241028	150600	24878185	2710	2710	2710	2710	0
302	20241028	150500	24878185	2710	2710	2710	2710	0
303	20241028	150400	24878185	2710	2710	2710	2710	0
304	20241028	150300	24878185	2710	2710	2710	2710	0
305	20241028	150200	24878185	2710	2710	2710	2710	0
306	20241028	150100	24878185	2710	2710	2710	2710	0
307	20241028	150000	24878185	2710	2710	2710	2710	0
308	20241028	145900	24878185	2710	2710	2710	2710	1
309	20241028	145800	24875475	2715	2715	2715	2715	0
310	20241028	145700	24875475	2715	2715	2715	2715	0
311	20241028	145600	24875475	2715	2715	2715	2715	0
312	20241028	145500	24875475	2715	2715	2715	2715	0
313	20241028	145400	24875475	2715	2715	2715	2715	0
314	20241028	145300	24875475	2715	2715	2715	2715	0
315	20241028	145200	24875475	2715	2715	2715	2715	0
316	20241028	145100	24875475	2715	2715	2715	2715	0
317	20241028	145000	24875475	2715	2715	2715	2715	0
318	20241028	144900	24875475	2715	2715	2715	2715	0
319	20241028	144800	24875475	2715	2715	2715	2715	0
320	20241028	144700	24875475	2715	2715	2715	2715	0
321	20241028	144600	24875475	2715	2715	2715	2715	0
322	20241028	144500	24875475	2715	2715	2715	2715	0
323	20241028	144400	24875475	2715	2715	2715	2715	0
324	20241028	144300	24875475	2715	2715	2715	2715	0
325	20241028	144200	24875475	2715	2715	2715	2715	0
326	20241028	144100	24875475	2715	2715	2715	2715	0
327	20241028	144000	24875475	2715	2715	2715	2715	0
328	20241028	143900	24875475	2715	2715	2715	2715	0
329	20241028	143800	24875475	2715	2715	2715	2715	0
330	20241028	143700	24875475	2715	2715	2715	2715	0
331	20241028	143600	24875475	2715	2715	2715	2715	0
332	20241028	143500	24875475	2715	2715	2715	2715	0
333	20241028	143400	24875475	2715	2715	2715	2715	0
334	20241028	143300	24875475	2715	2705	2715	2705	2
335	20241028	143200	24870055	2715	2705	2715	2705	2
336	20241028	143100	24864635	2705	2705	2705	2705	0
337	20241028	143000	24864635	2705	2705	2705	2705	0
338	20241028	142900	24864635	2705	2705	2705	2705	0
339	20241028	142800	24864635	2705	2710	2710	2705	442
340	20241028	142700	23668780	2715	2715	2715	2715	1
341	20241028	142600	23666065	2720	2720	2720	2720	0
342	20241028	142500	23666065	2720	2720	2720	2720	0
343	20241028	142400	23666065	2720	2720	2720	2720	0
344	20241028	142300	23666065	2720	2720	2720	2720	0
345	20241028	142200	23666065	2720	2720	2720	2720	1
346	20241028	142100	23663345	2710	2710	2710	2710	1
347	20241028	142000	23660635	2705	2705	2705	2705	0
348	20241028	141900	23660635	2705	2705	2705	2705	0
349	20241028	141800	23660635	2705	2705	2705	2705	0
350	20241028	141700	23660635	2705	2705	2705	2705	0
351	20241028	141600	23660635	2705	2705	2705	2705	0
352	20241028	141500	23660635	2705	2705	2705	2705	0
353	20241028	141400	23660635	2705	2705	2705	2705	0
354	20241028	141300	23660635	2705	2705	2705	2705	0
355	20241028	141200	23660635	2705	2705	2705	2705	0
356	20241028	141100	23660635	2705	2705	2705	2705	0
357	20241028	141000	23660635	2705	2705	2705	2705	0
358	20241028	140900	23660635	2705	2705	2705	2705	0
359	20241028	140800	23660635	2705	2705	2705	2705	0
360	20241028	140700	23660635	2705	2705	2705	2705	0
361	20241028	140600	23660635	2705	2710	2710	2705	10
362	20241028	140500	23633580	2705	2705	2705	2705	0
363	20241028	140400	23633580	2705	2705	2705	2705	0
364	20241028	140300	23633580	2705	2705	2705	2705	0
365	20241028	140200	23633580	2705	2705	2705	2705	0
366	20241028	140100	23633580	2705	2705	2705	2705	111
367	20241028	140000	23333325	2705	2705	2705	2705	0
368	20241028	135900	23333325	2705	2705	2705	2705	0
369	20241028	135800	23333325	2705	2705	2705	2705	0
370	20241028	135700	23333325	2705	2710	2710	2705	1663
371	20241028	135600	18830095	2725	2725	2725	2725	0
372	20241028	135500	18830095	2725	2725	2725	2725	2
373	20241028	135400	18824645	2710	2710	2710	2710	0
374	20241028	135300	18824645	2710	2730	2730	2710	580
375	20241028	135200	17248605	2735	2735	2735	2735	305
376	20241028	135100	16414430	2725	2725	2725	2725	0
377	20241028	135000	16414430	2725	2725	2725	2725	0
378	20241028	134900	16414430	2725	2725	2725	2725	0
379	20241028	134800	16414430	2725	2725	2725	2725	0
380	20241028	134700	16414430	2725	2725	2725	2725	0
381	20241028	134600	16414430	2725	2725	2725	2725	0
382	20241028	134500	16414430	2725	2725	2725	2725	0
383	20241028	134400	16414430	2725	2725	2725	2725	0
384	20241028	134300	16414430	2725	2725	2725	2725	0
385	20241028	134200	16414430	2725	2725	2725	2725	0
386	20241028	134100	16414430	2725	2725	2725	2725	0
387	20241028	134000	16414430	2725	2725	2725	2725	0
388	20241028	133900	16414430	2725	2725	2725	2725	0
389	20241028	133800	16414430	2725	2725	2725	2725	0
390	20241028	133700	16414430	2725	2725	2725	2725	0
391	20241028	133600	16414430	2725	2725	2725	2725	0
392	20241028	133500	16414430	2725	2725	2725	2725	0
393	20241028	133400	16414430	2725	2725	2725	2725	0
394	20241028	133300	16414430	2725	2725	2725	2725	0
395	20241028	133200	16414430	2725	2725	2725	2725	0
396	20241028	133100	16414430	2725	2725	2725	2725	0
397	20241028	133000	16414430	2725	2725	2725	2725	0
398	20241028	132900	16414430	2725	2725	2725	2725	0
399	20241028	132800	16414430	2725	2725	2725	2725	0
400	20241028	132700	16414430	2725	2725	2725	2725	0
401	20241028	132600	16414430	2725	2725	2725	2725	1
402	20241028	132500	16411705	2725	2725	2725	2725	0
403	20241028	132400	16411705	2725	2725	2725	2725	0
404	20241028	132300	16411705	2725	2725	2725	2725	0
405	20241028	132200	16411705	2725	2725	2725	2725	0
406	20241028	132100	16411705	2725	2725	2725	2725	0
407	20241028	132000	16411705	2725	2725	2725	2725	36
408	20241028	131900	16313605	2725	2725	2725	2725	0
409	20241028	131800	16313605	2725	2725	2725	2725	0
410	20241028	131700	16313605	2725	2725	2725	2725	0
411	20241028	131600	16313605	2725	2725	2725	2725	0
412	20241028	131500	16313605	2725	2725	2725	2725	0
413	20241028	131400	16313605	2725	2725	2725	2725	0
414	20241028	131300	16313605	2725	2725	2725	2725	139
415	20241028	131200	15934830	2715	2715	2715	2715	0
416	20241028	131100	15934830	2715	2715	2715	2715	0
417	20241028	131000	15934830	2715	2715	2715	2715	0
418	20241028	130900	15934830	2715	2715	2715	2715	0
419	20241028	130800	15934830	2715	2715	2715	2715	0
420	20241028	130700	15934830	2715	2715	2715	2715	2
421	20241028	130600	15929400	2715	2715	2715	2715	0
422	20241028	130500	15929400	2715	2715	2715	2715	0
423	20241028	130400	15929400	2715	2715	2715	2715	0
424	20241028	130300	15929400	2715	2725	2725	2715	350
425	20241028	130200	14977610	2735	2735	2735	2735	0
426	20241028	130100	14977610	2735	2735	2735	2735	0
427	20241028	130000	14977610	2735	2735	2735	2735	0
428	20241028	125900	14977610	2735	2735	2735	2735	0
429	20241028	125800	14977610	2735	2735	2735	2735	0
430	20241028	125700	14977610	2735	2735	2735	2735	0
431	20241028	125600	14977610	2735	2735	2735	2735	0
432	20241028	125500	14977610	2735	2735	2735	2735	0
433	20241028	125400	14977610	2735	2735	2735	2735	0
434	20241028	125300	14977610	2735	2735	2735	2735	0
435	20241028	125200	14977610	2735	2735	2735	2735	0
436	20241028	125100	14977610	2735	2735	2735	2735	0
437	20241028	125000	14977610	2735	2735	2735	2735	0
438	20241028	124900	14977610	2735	2730	2735	2730	83
439	20241028	124800	14750655	2725	2725	2725	2725	0
440	20241028	124700	14750655	2725	2725	2725	2725	0
441	20241028	124600	14750655	2725	2725	2725	2725	0
442	20241028	124500	14750655	2725	2725	2725	2725	0
443	20241028	124400	14750655	2725	2725	2725	2725	0
444	20241028	124300	14750655	2725	2720	2725	2720	366
445	20241028	124200	13753310	2725	2725	2725	2725	0
446	20241028	124100	13753310	2725	2725	2725	2725	0
447	20241028	124000	13753310	2725	2725	2725	2725	0
448	20241028	123900	13753310	2725	2725	2725	2725	1
449	20241028	123800	13750585	2725	2725	2725	2725	0
450	20241028	123700	13750585	2725	2725	2725	2725	0
451	20241028	123600	13750585	2725	2725	2725	2725	1
452	20241028	123500	13747860	2720	2720	2720	2720	1
453	20241028	123400	13745140	2725	2725	2725	2725	0
454	20241028	123300	13745140	2725	2725	2725	2725	0
455	20241028	123200	13745140	2725	2725	2725	2725	0
456	20241028	123100	13745140	2725	2725	2725	2725	0
457	20241028	123000	13745140	2725	2725	2725	2725	0
458	20241028	122900	13745140	2725	2725	2725	2725	0
459	20241028	122800	13745140	2725	2725	2725	2725	0
460	20241028	122700	13745140	2725	2725	2725	2725	0
461	20241028	122600	13745140	2725	2725	2725	2725	0
462	20241028	122500	13745140	2725	2725	2725	2725	0
463	20241028	122400	13745140	2725	2725	2725	2725	0
464	20241028	122300	13745140	2725	2725	2725	2725	0
465	20241028	122200	13745140	2725	2725	2725	2725	0
466	20241028	122100	13745140	2725	2725	2725	2725	0
467	20241028	122000	13745140	2725	2725	2725	2725	0
468	20241028	121900	13745140	2725	2725	2725	2725	0
469	20241028	121800	13745140	2725	2725	2725	2725	0
470	20241028	121700	13745140	2725	2725	2725	2725	0
471	20241028	121600	13745140	2725	2725	2725	2725	0
472	20241028	121500	13745140	2725	2725	2725	2725	0
473	20241028	121400	13745140	2725	2725	2725	2725	0
474	20241028	121300	13745140	2725	2725	2725	2725	0
475	20241028	121200	13745140	2725	2725	2725	2725	0
476	20241028	121100	13745140	2725	2725	2725	2725	0
477	20241028	121000	13745140	2725	2725	2725	2725	0
478	20241028	120900	13745140	2725	2725	2725	2725	0
479	20241028	120800	13745140	2725	2725	2725	2725	0
480	20241028	120700	13745140	2725	2725	2725	2725	0
481	20241028	120600	13745140	2725	2725	2725	2725	1
482	20241028	120500	13742415	2725	2725	2725	2725	0
483	20241028	120400	13742415	2725	2725	2725	2725	0
484	20241028	120300	13742415	2725	2725	2725	2725	0
485	20241028	120200	13742415	2725	2725	2725	2725	0
486	20241028	120100	13742415	2725	2725	2725	2725	14
487	20241028	120000	13704265	2725	2725	2725	2725	0
488	20241028	115900	13704265	2725	2725	2725	2725	0
489	20241028	115800	13704265	2725	2725	2725	2725	0
490	20241028	115700	13704265	2725	2725	2725	2725	0
491	20241028	115600	13704265	2725	2725	2725	2725	0
492	20241028	115500	13704265	2725	2725	2725	2725	0
493	20241028	115400	13704265	2725	2725	2725	2725	0
494	20241028	115300	13704265	2725	2725	2725	2725	0
495	20241028	115200	13704265	2725	2725	2725	2725	0
496	20241028	115100	13704265	2725	2725	2725	2725	0
497	20241028	115000	13704265	2725	2725	2725	2725	0
498	20241028	114900	13704265	2725	2725	2725	2725	0
499	20241028	114800	13704265	2725	2725	2725	2725	0
500	20241028	114700	13704265	2725	2725	2725	2725	0
501	20241028	114600	13704265	2725	2725	2725	2725	12
502	20241028	114500	13671565	2725	2725	2725	2725	0
503	20241028	114400	13671565	2725	2725	2725	2725	0
504	20241028	114300	13671565	2725	2725	2725	2725	0
505	20241028	114200	13671565	2725	2725	2725	2725	0
506	20241028	114100	13671565	2725	2725	2725	2725	0
507	20241028	114000	13671565	2725	2725	2725	2725	0
508	20241028	113900	13671565	2725	2725	2725	2725	0
509	20241028	113800	13671565	2725	2725	2725	2725	0
510	20241028	113700	13671565	2725	2725	2725	2725	0
511	20241028	113600	13671565	2725	2725	2725	2725	0
512	20241028	113500	13671565	2725	2725	2725	2725	0
513	20241028	113400	13671565	2725	2725	2725	2725	0
514	20241028	113300	13671565	2725	2725	2725	2725	0
515	20241028	113200	13671565	2725	2725	2725	2725	0
516	20241028	113100	13671565	2725	2725	2725	2725	0
517	20241028	113000	13671565	2725	2725	2725	2725	0
518	20241028	112900	13671565	2725	2725	2725	2725	0
519	20241028	112800	13671565	2725	2725	2725	2725	0
520	20241028	112700	13671565	2725	2725	2725	2725	0
521	20241028	112600	13671565	2725	2725	2725	2725	0
522	20241028	112500	13671565	2725	2725	2725	2725	0
523	20241028	112400	13671565	2725	2725	2725	2725	0
524	20241028	112300	13671565	2725	2725	2725	2725	2
525	20241028	112200	13666115	2725	2725	2725	2725	0
526	20241028	112100	13666115	2725	2725	2725	2725	0
527	20241028	112000	13666115	2725	2725	2725	2725	0
528	20241028	111900	13666115	2725	2725	2725	2725	0
529	20241028	111800	13666115	2725	2715	2725	2715	2
530	20241028	111700	13660675	2725	2725	2725	2725	0
531	20241028	111600	13660675	2725	2725	2725	2725	0
532	20241028	111500	13660675	2725	2715	2725	2715	2
533	20241028	111400	13655235	2720	2720	2720	2720	0
534	20241028	111300	13655235	2720	2725	2725	2720	681
535	20241028	111200	11802905	2735	2735	2735	2735	0
536	20241028	111100	11802905	2735	2735	2735	2735	0
537	20241028	111000	11802905	2735	2735	2735	2735	0
538	20241028	110900	11802905	2735	2735	2735	2735	1
539	20241028	110800	11800170	2730	2730	2730	2730	1
540	20241028	110700	11797440	2720	2720	2720	2720	0
541	20241028	110600	11797440	2720	2720	2720	2720	0
542	20241028	110500	11797440	2720	2720	2720	2720	0
543	20241028	110400	11797440	2720	2720	2720	2720	0
544	20241028	110300	11797440	2720	2720	2720	2720	0
545	20241028	110200	11797440	2720	2720	2720	2720	0
546	20241028	110100	11797440	2720	2720	2720	2720	0
547	20241028	110000	11797440	2720	2720	2720	2720	0
548	20241028	105900	11797440	2720	2720	2720	2720	0
549	20241028	105800	11797440	2720	2730	2730	2720	100
550	20241028	105700	11525300	2740	2740	2740	2740	0
551	20241028	105600	11525300	2740	2740	2740	2740	0
552	20241028	105500	11525300	2740	2740	2740	2740	27
553	20241028	105400	11451320	2740	2740	2740	2740	0
554	20241028	105300	11451320	2740	2740	2740	2740	0
555	20241028	105200	11451320	2740	2740	2740	2740	0
556	20241028	105100	11451320	2740	2740	2740	2740	0
557	20241028	105000	11451320	2740	2740	2740	2740	0
558	20241028	104900	11451320	2740	2740	2740	2740	0
559	20241028	104800	11451320	2740	2740	2740	2740	0
560	20241028	104700	11451320	2740	2740	2740	2740	0
561	20241028	104600	11451320	2740	2740	2740	2740	63
562	20241028	104500	11278700	2725	2725	2725	2725	0
563	20241028	104400	11278700	2725	2725	2725	2725	0
564	20241028	104300	11278700	2725	2725	2725	2725	0
565	20241028	104200	11278700	2725	2725	2725	2725	0
566	20241028	104100	11278700	2725	2725	2725	2725	0
567	20241028	104000	11278700	2725	2725	2725	2725	0
568	20241028	103900	11278700	2725	2725	2725	2725	0
569	20241028	103800	11278700	2725	2725	2725	2725	0
570	20241028	103700	11278700	2725	2725	2725	2725	1
571	20241028	103600	11275975	2740	2740	2740	2740	0
572	20241028	103500	11275975	2740	2740	2740	2740	0
573	20241028	103400	11275975	2740	2740	2740	2740	0
574	20241028	103300	11275975	2740	2740	2740	2740	0
575	20241028	103200	11275975	2740	2740	2740	2740	0
576	20241028	103100	11275975	2740	2740	2740	2740	30
577	20241028	103000	11193775	2740	2740	2740	2740	20
578	20241028	102900	11138975	2735	2735	2735	2735	5
579	20241028	102800	11125300	2725	2725	2725	2725	0
580	20241028	102700	11125300	2725	2725	2725	2725	0
581	20241028	102600	11125300	2725	2725	2725	2725	0
582	20241028	102500	11125300	2725	2725	2725	2725	0
583	20241028	102400	11125300	2725	2725	2725	2725	0
584	20241028	102300	11125300	2725	2725	2725	2725	79
585	20241028	102200	10910025	2725	2725	2725	2725	0
586	20241028	102100	10910025	2725	2725	2725	2725	0
587	20241028	102000	10910025	2725	2725	2725	2725	0
588	20241028	101900	10910025	2725	2725	2725	2725	0
589	20241028	101800	10910025	2725	2725	2725	2725	0
590	20241028	101700	10910025	2725	2725	2725	2725	0
591	20241028	101600	10910025	2725	2730	2730	2725	121
592	20241028	101500	10580100	2725	2725	2725	2725	0
593	20241028	101400	10580100	2725	2725	2725	2725	0
594	20241028	101300	10580100	2725	2725	2725	2725	0
595	20241028	101200	10580100	2725	2725	2725	2725	0
596	20241028	101100	10580100	2725	2725	2725	2725	0
597	20241028	101000	10580100	2725	2725	2725	2725	0
598	20241028	100900	10580100	2725	2735	2735	2725	300
599	20241028	100800	9762495	2725	2725	2725	2725	0
600	20241028	100700	9762495	2725	2725	2725	2725	0
601	20241028	100600	9762495	2725	2725	2725	2725	0
602	20241028	100500	9762495	2725	2725	2725	2725	0
603	20241028	100400	9762495	2725	2725	2725	2725	0
604	20241028	100300	9762495	2725	2725	2725	2725	2
605	20241028	100200	9757045	2720	2720	2720	2720	0
606	20241028	100100	9757045	2720	2720	2720	2720	0
607	20241028	100000	9757045	2720	2720	2720	2720	0
608	20241028	095900	9757045	2720	2720	2720	2720	0
609	20241028	095800	9757045	2720	2720	2720	2720	0
610	20241028	095700	9757045	2720	2720	2720	2720	11
611	20241028	095600	9727125	2720	2720	2720	2720	1
612	20241028	095500	9724405	2720	2715	2720	2715	1000
613	20241028	095400	7007885	2715	2715	2715	2715	0
614	20241028	095300	7007885	2715	2715	2715	2715	0
615	20241028	095200	7007885	2715	2715	2715	2715	0
616	20241028	095100	7007885	2715	2715	2715	2715	2
617	20241028	095000	7002455	2715	2715	2715	2715	15
618	20241028	094900	6961730	2715	2715	2715	2715	5
619	20241028	094800	6948155	2715	2715	2715	2715	4
620	20241028	094700	6937295	2715	2715	2715	2715	5
621	20241028	094600	6923720	2715	2715	2715	2715	0
622	20241028	094500	6923720	2715	2715	2715	2715	0
623	20241028	094400	6923720	2715	2715	2715	2715	10
624	20241028	094300	6896570	2715	2715	2715	2715	10
625	20241028	094200	6869420	2710	2710	2710	2710	0
626	20241028	094100	6869420	2710	2710	2710	2710	0
627	20241028	094000	6869420	2710	2710	2710	2710	0
628	20241028	093900	6869420	2710	2710	2710	2710	0
629	20241028	093800	6869420	2710	2710	2710	2710	0
630	20241028	093700	6869420	2710	2710	2710	2710	0
631	20241028	093600	6869420	2710	2710	2710	2710	0
632	20241028	093500	6869420	2710	2710	2710	2710	0
633	20241028	093400	6869420	2710	2710	2710	2710	0
634	20241028	093300	6869420	2710	2710	2710	2710	0
635	20241028	093200	6869420	2710	2710	2710	2710	0
636	20241028	093100	6869420	2710	2710	2710	2710	0
637	20241028	093000	6869420	2710	2710	2710	2710	0
638	20241028	092900	6869420	2710	2710	2710	2710	184
639	20241028	092800	6370780	2705	2705	2705	2705	0
640	20241028	092700	6370780	2705	2705	2705	2705	0
641	20241028	092600	6370780	2705	2705	2705	2705	0
642	20241028	092500	6370780	2705	2705	2705	2705	278
643	20241028	092400	5618790	2705	2705	2705	2705	0
644	20241028	092300	5618790	2705	2705	2705	2705	0
645	20241028	092200	5618790	2705	2705	2705	2705	58
646	20241028	092100	5461900	2705	2705	2705	2705	79
647	20241028	092000	5248205	2705	2705	2705	2705	0
648	20241028	091900	5248205	2705	2705	2705	2705	0
649	20241028	091800	5248205	2705	2705	2705	2705	0
650	20241028	091700	5248205	2705	2705	2705	2705	0
651	20241028	091600	5248205	2705	2705	2705	2705	0
652	20241028	091500	5248205	2705	2705	2705	2705	0
653	20241028	091400	5248205	2705	2705	2705	2705	0
654	20241028	091300	5248205	2705	2705	2705	2705	0
655	20241028	091200	5248205	2705	2705	2705	2705	0
656	20241028	091100	5248205	2705	2705	2705	2705	718
657	20241028	091000	3306015	2705	2710	2710	2705	589
658	20241028	090900	1712690	2715	2715	2715	2715	0
659	20241028	090800	1712690	2715	2715	2715	2715	0
660	20241028	090700	1712690	2715	2715	2715	2715	0
661	20241028	090600	1712690	2715	2720	2720	2715	73
662	20241028	090500	1514490	2715	2715	2715	2715	0
663	20241028	090400	1514490	2715	2715	2715	2715	0
664	20241028	090300	1514490	2715	2715	2715	2715	0
665	20241028	090200	1514490	2715	2715	2715	2715	0
666	20241028	090100	1514490	2715	2715	2715	2715	0
667	20241028	090000	1514490	2715	2755	2755	2715	550