KissMeData/011230/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185600	51365910	2940	2940	2940	2940	2014
3	20241028	185500	51365910	2940	2940	2940	2940	0
4	20241028	185400	51365910	2940	2940	2940	2940	0
5	20241028	185300	51365910	2940	2940	2940	2940	0
6	20241028	185200	51365910	2940	2940	2940	2940	0
7	20241028	185100	51365910	2940	2940	2940	2940	0
8	20241028	185000	51365910	2940	2940	2940	2940	0
9	20241028	184900	51365910	2940	2940	2940	2940	0
10	20241028	184800	51365910	2940	2940	2940	2940	0
11	20241028	184700	51365910	2940	2940	2940	2940	0
12	20241028	184600	51365910	2940	2940	2940	2940	0
13	20241028	184500	51365910	2940	2940	2940	2940	0
14	20241028	184400	51365910	2940	2940	2940	2940	0
15	20241028	184300	51365910	2940	2940	2940	2940	0
16	20241028	184200	51365910	2940	2940	2940	2940	0
17	20241028	184100	51365910	2940	2940	2940	2940	0
18	20241028	184000	51365910	2940	2940	2940	2940	0
19	20241028	183900	51365910	2940	2940	2940	2940	0
20	20241028	183800	51365910	2940	2940	2940	2940	0
21	20241028	183700	51365910	2940	2940	2940	2940	0
22	20241028	183600	51365910	2940	2940	2940	2940	0
23	20241028	183500	51365910	2940	2940	2940	2940	0
24	20241028	183400	51365910	2940	2940	2940	2940	0
25	20241028	183300	51365910	2940	2940	2940	2940	0
26	20241028	183200	51365910	2940	2940	2940	2940	0
27	20241028	183100	51365910	2940	2940	2940	2940	0
28	20241028	183000	51365910	2940	2940	2940	2940	0
29	20241028	182900	51365910	2940	2940	2940	2940	0
30	20241028	182800	51365910	2940	2940	2940	2940	0
31	20241028	182700	51365910	2940	2940	2940	2940	0
32	20241028	182600	51365910	2940	2940	2940	2940	2014
33	20241028	182500	51365910	2940	2940	2940	2940	0
34	20241028	182400	51365910	2940	2940	2940	2940	0
35	20241028	182300	51365910	2940	2940	2940	2940	0
36	20241028	182200	51365910	2940	2940	2940	2940	0
37	20241028	182100	51365910	2940	2940	2940	2940	0
38	20241028	182000	51365910	2940	2940	2940	2940	0
39	20241028	181900	51365910	2940	2940	2940	2940	0
40	20241028	181800	51365910	2940	2940	2940	2940	0
41	20241028	181700	51365910	2940	2940	2940	2940	0
42	20241028	181600	51365910	2940	2940	2940	2940	0
43	20241028	181500	51365910	2940	2940	2940	2940	0
44	20241028	181400	51365910	2940	2940	2940	2940	0
45	20241028	181300	51365910	2940	2940	2940	2940	0
46	20241028	181200	51365910	2940	2940	2940	2940	0
47	20241028	181100	51365910	2940	2940	2940	2940	0
48	20241028	181000	51365910	2940	2940	2940	2940	0
49	20241028	180900	51365910	2940	2940	2940	2940	0
50	20241028	180800	51365910	2940	2940	2940	2940	0
51	20241028	180700	51365910	2940	2940	2940	2940	0
52	20241028	180600	51365910	2940	2940	2940	2940	0
53	20241028	180500	51365910	2940	2940	2940	2940	0
54	20241028	180400	51365910	2940	2940	2940	2940	0
55	20241028	180300	51365910	2940	2940	2940	2940	0
56	20241028	180200	51365910	2940	2940	2940	2940	0
57	20241028	180100	51365910	2940	2940	2940	2940	0
58	20241028	180000	51365910	2940	2940	2940	2940	0
59	20241028	175900	51365910	2940	2940	2940	2940	0
60	20241028	175800	51365910	2940	2940	2940	2940	0
61	20241028	175700	51365910	2940	2940	2940	2940	0
62	20241028	175600	51365910	2940	2940	2940	2940	2014
63	20241028	175500	51365910	2940	2940	2940	2940	0
64	20241028	175400	51365910	2940	2940	2940	2940	0
65	20241028	175300	51365910	2940	2940	2940	2940	0
66	20241028	175200	51365910	2940	2940	2940	2940	0
67	20241028	175100	51365910	2940	2940	2940	2940	0
68	20241028	175000	51365910	2940	2940	2940	2940	0
69	20241028	174900	51365910	2940	2940	2940	2940	0
70	20241028	174800	51365910	2940	2940	2940	2940	0
71	20241028	174700	51365910	2940	2940	2940	2940	0
72	20241028	174600	51365910	2940	2940	2940	2940	0
73	20241028	174500	51365910	2940	2940	2940	2940	0
74	20241028	174400	51365910	2940	2940	2940	2940	0
75	20241028	174300	51365910	2940	2940	2940	2940	0
76	20241028	174200	51365910	2940	2940	2940	2940	0
77	20241028	174100	51365910	2940	2940	2940	2940	0
78	20241028	174000	51365910	2940	2940	2940	2940	0
79	20241028	173900	51365910	2940	2940	2940	2940	0
80	20241028	173800	51365910	2940	2940	2940	2940	0
81	20241028	173700	51365910	2940	2940	2940	2940	0
82	20241028	173600	51365910	2940	2940	2940	2940	0
83	20241028	173500	51365910	2940	2940	2940	2940	0
84	20241028	173400	51365910	2940	2940	2940	2940	0
85	20241028	173300	51365910	2940	2940	2940	2940	0
86	20241028	173200	51365910	2940	2940	2940	2940	0
87	20241028	173100	51365910	2940	2940	2940	2940	0
88	20241028	173000	51365910	2940	2940	2940	2940	0
89	20241028	172900	51365910	2940	2940	2940	2940	0
90	20241028	172800	51365910	2940	2940	2940	2940	0
91	20241028	172700	51365910	2940	2940	2940	2940	0
92	20241028	172600	51365910	2940	2940	2940	2940	2014
93	20241028	172500	51365910	2940	2940	2940	2940	0
94	20241028	172400	51365910	2940	2940	2940	2940	0
95	20241028	172300	51365910	2940	2940	2940	2940	0
96	20241028	172200	51365910	2940	2940	2940	2940	0
97	20241028	172100	51365910	2940	2940	2940	2940	0
98	20241028	172000	51365910	2940	2940	2940	2940	0
99	20241028	171900	51365910	2940	2940	2940	2940	0
100	20241028	171800	51365910	2940	2940	2940	2940	0
101	20241028	171700	51365910	2940	2940	2940	2940	0
102	20241028	171600	51365910	2940	2940	2940	2940	0
103	20241028	171500	51365910	2940	2940	2940	2940	0
104	20241028	171400	51365910	2940	2940	2940	2940	0
105	20241028	171300	51365910	2940	2940	2940	2940	0
106	20241028	171200	51365910	2940	2940	2940	2940	0
107	20241028	171100	51365910	2940	2940	2940	2940	0
108	20241028	171000	51365910	2940	2940	2940	2940	0
109	20241028	170900	51365910	2940	2940	2940	2940	0
110	20241028	170800	51365910	2940	2940	2940	2940	0
111	20241028	170700	51365910	2940	2940	2940	2940	0
112	20241028	170600	51365910	2940	2940	2940	2940	0
113	20241028	170500	51365910	2940	2940	2940	2940	0
114	20241028	170400	51365910	2940	2940	2940	2940	0
115	20241028	170300	51365910	2940	2940	2940	2940	0
116	20241028	170200	51365910	2940	2940	2940	2940	0
117	20241028	170100	51365910	2940	2940	2940	2940	0
118	20241028	170000	51365910	2940	2940	2940	2940	0
119	20241028	165900	51365910	2940	2940	2940	2940	0
120	20241028	165800	51365910	2940	2940	2940	2940	0
121	20241028	165700	51365910	2940	2940	2940	2940	0
122	20241028	165600	51365910	2940	2940	2940	2940	2014
123	20241028	165500	51365910	2940	2940	2940	2940	0
124	20241028	165400	51365910	2940	2940	2940	2940	0
125	20241028	165300	51365910	2940	2940	2940	2940	0
126	20241028	165200	51365910	2940	2940	2940	2940	0
127	20241028	165100	51365910	2940	2940	2940	2940	0
128	20241028	165000	51365910	2940	2940	2940	2940	0
129	20241028	164900	51365910	2940	2940	2940	2940	0
130	20241028	164800	51365910	2940	2940	2940	2940	0
131	20241028	164700	51365910	2940	2940	2940	2940	0
132	20241028	164600	51365910	2940	2940	2940	2940	0
133	20241028	164500	51365910	2940	2940	2940	2940	0
134	20241028	164400	51365910	2940	2940	2940	2940	0
135	20241028	164300	51365910	2940	2940	2940	2940	0
136	20241028	164200	51365910	2940	2940	2940	2940	0
137	20241028	164100	51365910	2940	2940	2940	2940	0
138	20241028	164000	51365910	2940	2940	2940	2940	0
139	20241028	163900	51365910	2940	2940	2940	2940	0
140	20241028	163800	51365910	2940	2940	2940	2940	0
141	20241028	163700	51365910	2940	2940	2940	2940	0
142	20241028	163600	51365910	2940	2940	2940	2940	0
143	20241028	163500	51365910	2940	2940	2940	2940	0
144	20241028	163400	51365910	2940	2940	2940	2940	0
145	20241028	163300	51365910	2940	2940	2940	2940	0
146	20241028	163200	51365910	2940	2940	2940	2940	0
147	20241028	163100	51365910	2940	2940	2940	2940	0
148	20241028	163000	51365910	2940	2940	2940	2940	0
149	20241028	162900	51365910	2940	2940	2940	2940	0
150	20241028	162800	51365910	2940	2940	2940	2940	0
151	20241028	162700	51365910	2940	2940	2940	2940	0
152	20241028	162600	51365910	2940	2940	2940	2940	2014
153	20241028	162500	51365910	2940	2940	2940	2940	0
154	20241028	162400	51365910	2940	2940	2940	2940	0
155	20241028	162300	51365910	2940	2940	2940	2940	0
156	20241028	162200	51365910	2940	2940	2940	2940	0
157	20241028	162100	51365910	2940	2940	2940	2940	0
158	20241028	162000	51365910	2940	2940	2940	2940	0
159	20241028	161900	51365910	2940	2940	2940	2940	0
160	20241028	161800	51365910	2940	2940	2940	2940	0
161	20241028	161700	51365910	2940	2940	2940	2940	0
162	20241028	161600	51365910	2940	2940	2940	2940	0
163	20241028	161500	51365910	2940	2940	2940	2940	0
164	20241028	161400	51365910	2940	2940	2940	2940	0
165	20241028	161300	51365910	2940	2940	2940	2940	0
166	20241028	161200	51365910	2940	2940	2940	2940	0
167	20241028	161100	51365910	2940	2940	2940	2940	0
168	20241028	161000	51365910	2940	2940	2940	2940	0
169	20241028	160900	51365910	2940	2940	2940	2940	0
170	20241028	160800	51365910	2940	2940	2940	2940	0
171	20241028	160700	51365910	2940	2940	2940	2940	0
172	20241028	160600	51365910	2940	2940	2940	2940	0
173	20241028	160500	51365910	2940	2940	2940	2940	0
174	20241028	160400	51365910	2940	2940	2940	2940	0
175	20241028	160300	51365910	2940	2940	2940	2940	0
176	20241028	160200	51365910	2940	2940	2940	2940	0
177	20241028	160100	51365910	2940	2940	2940	2940	0
178	20241028	160000	51365910	2940	2940	2940	2940	0
179	20241028	155900	51365910	2940	2940	2940	2940	0
180	20241028	155800	51365910	2940	2940	2940	2940	0
181	20241028	155700	51365910	2940	2940	2940	2940	0
182	20241028	155600	51365910	2940	2940	2940	2940	2014
183	20241028	155500	51365910	2940	2940	2940	2940	0
184	20241028	155400	51365910	2940	2940	2940	2940	0
185	20241028	155300	51365910	2940	2940	2940	2940	0
186	20241028	155200	51365910	2940	2940	2940	2940	0
187	20241028	155100	51365910	2940	2940	2940	2940	0
188	20241028	155000	51365910	2940	2940	2940	2940	0
189	20241028	154900	51365910	2940	2940	2940	2940	0
190	20241028	154800	51365910	2940	2940	2940	2940	0
191	20241028	154700	51365910	2940	2940	2940	2940	0
192	20241028	154600	51365910	2940	2940	2940	2940	0
193	20241028	154500	51365910	2940	2940	2940	2940	0
194	20241028	154400	51365910	2940	2940	2940	2940	0
195	20241028	154300	51365910	2940	2940	2940	2940	0
196	20241028	154200	51365910	2940	2940	2940	2940	0
197	20241028	154100	51365910	2940	2940	2940	2940	0
198	20241028	154000	51365910	2940	2940	2940	2940	0
199	20241028	153900	51365910	2940	2940	2940	2940	0
200	20241028	153800	51365910	2940	2940	2940	2940	0
201	20241028	153700	51365910	2940	2940	2940	2940	0
202	20241028	153600	51365910	2940	2940	2940	2940	0
203	20241028	153500	51365910	2940	2940	2940	2940	0
204	20241028	153400	51365910	2940	2940	2940	2940	0
205	20241028	153300	51365910	2940	2940	2940	2940	0
206	20241028	153200	51365910	2940	2940	2940	2940	0
207	20241028	153100	51365910	2940	2940	2940	2940	0
208	20241028	153000	51365910	2940	2940	2940	2940	2014
209	20241028	152900	45444750	2940	2940	2940	2940	0
210	20241028	152800	45444750	2940	2940	2940	2940	0
211	20241028	152700	45444750	2940	2940	2940	2940	0
212	20241028	152600	45444750	2940	2940	2940	2940	0
213	20241028	152500	45444750	2940	2940	2940	2940	0
214	20241028	152400	45444750	2940	2940	2940	2940	0
215	20241028	152300	45444750	2940	2940	2940	2940	0
216	20241028	152200	45444750	2940	2940	2940	2940	0
217	20241028	152100	45444750	2940	2940	2940	2940	0
218	20241028	152000	45444750	2940	2940	2940	2940	0
219	20241028	151900	45444750	2940	2940	2940	2940	0
220	20241028	151800	45444750	2940	2940	2940	2940	0
221	20241028	151700	45444750	2940	2940	2940	2940	0
222	20241028	151600	45444750	2940	2940	2940	2940	0
223	20241028	151500	45444750	2940	2940	2940	2940	0
224	20241028	151400	45444750	2940	2935	2940	2935	313
225	20241028	151300	44524585	2935	2935	2935	2935	0
226	20241028	151200	44524585	2935	2935	2935	2935	10
227	20241028	151100	44495235	2935	2935	2935	2935	50
228	20241028	151000	44348485	2935	2935	2935	2935	0
229	20241028	150900	44348485	2935	2935	2935	2935	0
230	20241028	150800	44348485	2935	2935	2935	2935	29
231	20241028	150700	44263370	2930	2930	2930	2930	0
232	20241028	150600	44263370	2930	2930	2930	2930	266
233	20241028	150500	43483990	2930	2930	2930	2930	0
234	20241028	150400	43483990	2930	2930	2930	2930	0
235	20241028	150300	43483990	2930	2930	2930	2930	0
236	20241028	150200	43483990	2930	2930	2930	2930	0
237	20241028	150100	43483990	2930	2930	2930	2930	0
238	20241028	150000	43483990	2930	2930	2930	2930	0
239	20241028	145900	43483990	2930	2930	2930	2930	0
240	20241028	145800	43483990	2930	2930	2930	2930	0
241	20241028	145700	43483990	2930	2930	2930	2930	0
242	20241028	145600	43483990	2930	2930	2930	2930	0
243	20241028	145500	43483990	2930	2930	2930	2930	0
244	20241028	145400	43483990	2930	2930	2930	2930	0
245	20241028	145300	43483990	2930	2930	2930	2930	0
246	20241028	145200	43483990	2930	2930	2930	2930	0
247	20241028	145100	43483990	2930	2930	2930	2930	5
248	20241028	145000	43469340	2930	2930	2930	2930	0
249	20241028	144900	43469340	2930	2930	2930	2930	0
250	20241028	144800	43469340	2930	2930	2930	2930	0
251	20241028	144700	43469340	2930	2930	2930	2930	0
252	20241028	144600	43469340	2930	2930	2930	2930	0
253	20241028	144500	43469340	2930	2930	2930	2930	0
254	20241028	144400	43469340	2930	2930	2930	2930	0
255	20241028	144300	43469340	2930	2930	2930	2930	100
256	20241028	144200	43176340	2940	2940	2940	2940	0
257	20241028	144100	43176340	2940	2940	2940	2940	0
258	20241028	144000	43176340	2940	2940	2940	2940	0
259	20241028	143900	43176340	2940	2940	2940	2940	0
260	20241028	143800	43176340	2940	2940	2940	2940	0
261	20241028	143700	43176340	2940	2940	2940	2940	0
262	20241028	143600	43176340	2940	2940	2940	2940	0
263	20241028	143500	43176340	2940	2940	2940	2940	0
264	20241028	143400	43176340	2940	2940	2940	2940	0
265	20241028	143300	43176340	2940	2940	2940	2940	0
266	20241028	143200	43176340	2940	2940	2940	2940	0
267	20241028	143100	43176340	2940	2940	2940	2940	0
268	20241028	143000	43176340	2940	2940	2940	2940	0
269	20241028	142900	43176340	2940	2940	2940	2940	0
270	20241028	142800	43176340	2940	2940	2940	2940	0
271	20241028	142700	43176340	2940	2940	2940	2940	0
272	20241028	142600	43176340	2940	2940	2940	2940	0
273	20241028	142500	43176340	2940	2940	2940	2940	0
274	20241028	142400	43176340	2940	2940	2940	2940	0
275	20241028	142300	43176340	2940	2940	2940	2940	0
276	20241028	142200	43176340	2940	2940	2940	2940	0
277	20241028	142100	43176340	2940	2940	2940	2940	0
278	20241028	142000	43176340	2940	2940	2940	2940	10
279	20241028	141900	43146940	2940	2940	2940	2940	0
280	20241028	141800	43146940	2940	2935	2940	2935	240
281	20241028	141700	42441365	2935	2935	2935	2935	54
282	20241028	141600	42282875	2930	2930	2930	2930	0
283	20241028	141500	42282875	2930	2930	2930	2930	0
284	20241028	141400	42282875	2930	2930	2930	2930	9
285	20241028	141300	42256505	2935	2935	2935	2935	1
286	20241028	141200	42253570	2935	2935	2935	2935	0
287	20241028	141100	42253570	2935	2935	2935	2935	145
288	20241028	141000	41827995	2930	2930	2930	2930	1313
289	20241028	140900	37980905	2920	2920	2920	2920	0
290	20241028	140800	37980905	2920	2920	2920	2920	0
291	20241028	140700	37980905	2920	2920	2920	2920	0
292	20241028	140600	37980905	2920	2920	2920	2920	0
293	20241028	140500	37980905	2920	2920	2920	2920	0
294	20241028	140400	37980905	2920	2920	2920	2920	0
295	20241028	140300	37980905	2920	2920	2920	2920	2
296	20241028	140200	37975065	2920	2920	2920	2920	0
297	20241028	140100	37975065	2920	2920	2920	2920	0
298	20241028	140000	37975065	2920	2920	2920	2920	0
299	20241028	135900	37975065	2920	2920	2920	2920	50
300	20241028	135800	37829065	2920	2920	2920	2920	0
301	20241028	135700	37829065	2920	2920	2920	2920	0
302	20241028	135600	37829065	2920	2920	2920	2920	0
303	20241028	135500	37829065	2920	2920	2920	2920	0
304	20241028	135400	37829065	2920	2920	2920	2920	0
305	20241028	135300	37829065	2920	2920	2920	2920	0
306	20241028	135200	37829065	2920	2920	2920	2920	0
307	20241028	135100	37829065	2920	2920	2920	2920	0
308	20241028	135000	37829065	2920	2920	2920	2920	100
309	20241028	134900	37537065	2920	2920	2920	2920	0
310	20241028	134800	37537065	2920	2920	2920	2920	170
311	20241028	134700	37040665	2930	2930	2930	2930	0
312	20241028	134600	37040665	2930	2930	2930	2930	0
313	20241028	134500	37040665	2930	2930	2930	2930	15
314	20241028	134400	36996715	2930	2930	2930	2930	0
315	20241028	134300	36996715	2930	2930	2930	2930	1000
316	20241028	134200	34066715	2930	2930	2930	2930	0
317	20241028	134100	34066715	2930	2930	2930	2930	0
318	20241028	134000	34066715	2930	2930	2930	2930	0
319	20241028	133900	34066715	2930	2930	2930	2930	0
320	20241028	133800	34066715	2930	2930	2930	2930	0
321	20241028	133700	34066715	2930	2930	2930	2930	100
322	20241028	133600	33773715	2930	2930	2930	2930	0
323	20241028	133500	33773715	2930	2930	2930	2930	0
324	20241028	133400	33773715	2930	2930	2930	2930	0
325	20241028	133300	33773715	2930	2930	2930	2930	0
326	20241028	133200	33773715	2930	2930	2930	2930	0
327	20241028	133100	33773715	2930	2930	2930	2930	278
328	20241028	133000	32959175	2925	2925	2925	2925	114
329	20241028	132900	32625725	2920	2920	2920	2920	1319
330	20241028	132800	28774245	2920	2920	2920	2920	0
331	20241028	132700	28774245	2920	2920	2920	2920	0
332	20241028	132600	28774245	2920	2920	2920	2920	0
333	20241028	132500	28774245	2920	2920	2920	2920	0
334	20241028	132400	28774245	2920	2920	2920	2920	0
335	20241028	132300	28774245	2920	2920	2920	2920	5
336	20241028	132200	28759645	2920	2920	2920	2920	0
337	20241028	132100	28759645	2920	2920	2920	2920	117
338	20241028	132000	28418005	2920	2920	2920	2920	0
339	20241028	131900	28418005	2920	2920	2920	2920	0
340	20241028	131800	28418005	2920	2920	2920	2920	0
341	20241028	131700	28418005	2920	2920	2920	2920	0
342	20241028	131600	28418005	2920	2920	2920	2920	0
343	20241028	131500	28418005	2920	2920	2920	2920	0
344	20241028	131400	28418005	2920	2920	2920	2920	0
345	20241028	131300	28418005	2920	2920	2920	2920	0
346	20241028	131200	28418005	2920	2920	2920	2920	0
347	20241028	131100	28418005	2920	2920	2920	2920	0
348	20241028	131000	28418005	2920	2920	2920	2920	0
349	20241028	130900	28418005	2920	2920	2920	2920	0
350	20241028	130800	28418005	2920	2920	2920	2920	0
351	20241028	130700	28418005	2920	2920	2920	2920	0
352	20241028	130600	28418005	2920	2920	2920	2920	100
353	20241028	130500	28126005	2920	2920	2920	2920	0
354	20241028	130400	28126005	2920	2920	2920	2920	25
355	20241028	130300	28053005	2915	2915	2915	2915	0
356	20241028	130200	28053005	2915	2915	2915	2915	0
357	20241028	130100	28053005	2915	2915	2915	2915	0
358	20241028	130000	28053005	2915	2915	2915	2915	0
359	20241028	125900	28053005	2915	2915	2915	2915	0
360	20241028	125800	28053005	2915	2915	2915	2915	0
361	20241028	125700	28053005	2915	2915	2915	2915	0
362	20241028	125600	28053005	2915	2915	2915	2915	0
363	20241028	125500	28053005	2915	2915	2915	2915	0
364	20241028	125400	28053005	2915	2915	2915	2915	0
365	20241028	125300	28053005	2915	2915	2915	2915	0
366	20241028	125200	28053005	2915	2915	2915	2915	0
367	20241028	125100	28053005	2915	2915	2915	2915	0
368	20241028	125000	28053005	2915	2915	2915	2915	248
369	20241028	124900	27330085	2920	2920	2920	2920	100
370	20241028	124800	27038085	2920	2920	2920	2920	0
371	20241028	124700	27038085	2920	2920	2920	2920	166
372	20241028	124600	26553365	2920	2920	2920	2920	0
373	20241028	124500	26553365	2920	2920	2920	2920	0
374	20241028	124400	26553365	2920	2920	2920	2920	0
375	20241028	124300	26553365	2920	2920	2920	2920	0
376	20241028	124200	26553365	2920	2920	2920	2920	0
377	20241028	124100	26553365	2920	2920	2920	2920	2
378	20241028	124000	26547525	2920	2920	2920	2920	2
379	20241028	123900	26541685	2920	2920	2920	2920	0
380	20241028	123800	26541685	2920	2920	2920	2920	0
381	20241028	123700	26541685	2920	2920	2920	2920	0
382	20241028	123600	26541685	2920	2920	2920	2920	517
383	20241028	123500	25032045	2920	2920	2920	2920	0
384	20241028	123400	25032045	2920	2920	2920	2920	300
385	20241028	123300	24156045	2920	2920	2920	2920	0
386	20241028	123200	24156045	2920	2920	2920	2920	0
387	20241028	123100	24156045	2920	2920	2920	2920	0
388	20241028	123000	24156045	2920	2920	2920	2920	228
389	20241028	122900	23490285	2925	2925	2925	2925	0
390	20241028	122800	23490285	2925	2925	2925	2925	0
391	20241028	122700	23490285	2925	2925	2925	2925	100
392	20241028	122600	23197785	2930	2930	2930	2930	500
393	20241028	122500	21732785	2935	2935	2935	2935	0
394	20241028	122400	21732785	2935	2935	2935	2935	0
395	20241028	122300	21732785	2935	2935	2935	2935	0
396	20241028	122200	21732785	2935	2935	2935	2935	0
397	20241028	122100	21732785	2935	2935	2935	2935	1
398	20241028	122000	21729850	2935	2935	2935	2935	0
399	20241028	121900	21729850	2935	2935	2935	2935	0
400	20241028	121800	21729850	2935	2935	2935	2935	0
401	20241028	121700	21729850	2935	2930	2935	2930	1071
402	20241028	121600	18591465	2935	2935	2935	2935	29
403	20241028	121500	18506350	2925	2925	2925	2925	0
404	20241028	121400	18506350	2925	2925	2925	2925	0
405	20241028	121300	18506350	2925	2925	2925	2925	0
406	20241028	121200	18506350	2925	2925	2925	2925	0
407	20241028	121100	18506350	2925	2925	2925	2925	0
408	20241028	121000	18506350	2925	2925	2925	2925	300
409	20241028	120900	17628850	2925	2925	2925	2925	0
410	20241028	120800	17628850	2925	2925	2925	2925	0
411	20241028	120700	17628850	2925	2925	2925	2925	0
412	20241028	120600	17628850	2925	2925	2925	2925	0
413	20241028	120500	17628850	2925	2925	2925	2925	0
414	20241028	120400	17628850	2925	2925	2925	2925	0
415	20241028	120300	17628850	2925	2925	2925	2925	0
416	20241028	120200	17628850	2925	2925	2925	2925	0
417	20241028	120100	17628850	2925	2925	2925	2925	0
418	20241028	120000	17628850	2925	2925	2925	2925	0
419	20241028	115900	17628850	2925	2925	2925	2925	0
420	20241028	115800	17628850	2925	2925	2925	2925	35
421	20241028	115700	17526475	2925	2925	2925	2925	0
422	20241028	115600	17526475	2925	2925	2925	2925	0
423	20241028	115500	17526475	2925	2925	2925	2925	0
424	20241028	115400	17526475	2925	2925	2925	2925	0
425	20241028	115300	17526475	2925	2925	2925	2925	0
426	20241028	115200	17526475	2925	2925	2925	2925	0
427	20241028	115100	17526475	2925	2925	2925	2925	0
428	20241028	115000	17526475	2925	2925	2925	2925	0
429	20241028	114900	17526475	2925	2925	2925	2925	0
430	20241028	114800	17526475	2925	2925	2925	2925	0
431	20241028	114700	17526475	2925	2925	2925	2925	15
432	20241028	114600	17482600	2925	2925	2925	2925	0
433	20241028	114500	17482600	2925	2925	2925	2925	0
434	20241028	114400	17482600	2925	2925	2925	2925	0
435	20241028	114300	17482600	2925	2925	2925	2925	0
436	20241028	114200	17482600	2925	2925	2925	2925	0
437	20241028	114100	17482600	2925	2925	2925	2925	0
438	20241028	114000	17482600	2925	2925	2925	2925	0
439	20241028	113900	17482600	2925	2925	2925	2925	0
440	20241028	113800	17482600	2925	2925	2925	2925	0
441	20241028	113700	17482600	2925	2925	2925	2925	0
442	20241028	113600	17482600	2925	2925	2925	2925	0
443	20241028	113500	17482600	2925	2925	2925	2925	30
444	20241028	113400	17394850	2925	2925	2925	2925	0
445	20241028	113300	17394850	2925	2925	2925	2925	23
446	20241028	113200	17327575	2925	2925	2925	2925	0
447	20241028	113100	17327575	2925	2930	2930	2925	1376
448	20241028	113000	13302770	2930	2930	2930	2930	0
449	20241028	112900	13302770	2930	2935	2935	2930	49
450	20241028	112800	13159190	2935	2935	2935	2935	0
451	20241028	112700	13159190	2935	2935	2935	2935	0
452	20241028	112600	13159190	2935	2935	2935	2935	7
453	20241028	112500	13138645	2935	2935	2935	2935	50
454	20241028	112400	12991895	2935	2935	2935	2935	10
455	20241028	112300	12962545	2935	2935	2935	2935	0
456	20241028	112200	12962545	2935	2935	2935	2935	0
457	20241028	112100	12962545	2935	2935	2935	2935	0
458	20241028	112000	12962545	2935	2935	2935	2935	0
459	20241028	111900	12962545	2935	2935	2935	2935	0
460	20241028	111800	12962545	2935	2935	2935	2935	32
461	20241028	111700	12868625	2940	2940	2940	2940	0
462	20241028	111600	12868625	2940	2940	2940	2940	2
463	20241028	111500	12862745	2940	2940	2940	2940	0
464	20241028	111400	12862745	2940	2940	2940	2940	0
465	20241028	111300	12862745	2940	2940	2940	2940	2
466	20241028	111200	12856865	2940	2940	2940	2940	2
467	20241028	111100	12850985	2940	2940	2940	2940	0
468	20241028	111000	12850985	2940	2940	2940	2940	0
469	20241028	110900	12850985	2940	2940	2940	2940	0
470	20241028	110800	12850985	2940	2940	2940	2940	0
471	20241028	110700	12850985	2940	2940	2940	2940	0
472	20241028	110600	12850985	2940	2940	2940	2940	0
473	20241028	110500	12850985	2940	2940	2940	2940	0
474	20241028	110400	12850985	2940	2940	2940	2940	0
475	20241028	110300	12850985	2940	2940	2940	2940	0
476	20241028	110200	12850985	2940	2940	2940	2940	0
477	20241028	110100	12850985	2940	2940	2940	2940	0
478	20241028	110000	12850985	2940	2940	2940	2940	0
479	20241028	105900	12850985	2940	2940	2940	2940	8
480	20241028	105800	12827465	2940	2940	2940	2940	127
481	20241028	105700	12454085	2940	2940	2940	2940	0
482	20241028	105600	12454085	2940	2940	2940	2940	0
483	20241028	105500	12454085	2940	2940	2940	2940	0
484	20241028	105400	12454085	2940	2940	2940	2940	0
485	20241028	105300	12454085	2940	2940	2940	2940	0
486	20241028	105200	12454085	2940	2940	2940	2940	1
487	20241028	105100	12451145	2940	2940	2940	2940	3
488	20241028	105000	12442325	2935	2935	2935	2935	0
489	20241028	104900	12442325	2935	2935	2935	2935	0
490	20241028	104800	12442325	2935	2935	2935	2935	0
491	20241028	104700	12442325	2935	2935	2935	2935	0
492	20241028	104600	12442325	2935	2935	2935	2935	0
493	20241028	104500	12442325	2935	2935	2935	2935	0
494	20241028	104400	12442325	2935	2935	2935	2935	0
495	20241028	104300	12442325	2935	2935	2935	2935	0
496	20241028	104200	12442325	2935	2935	2935	2935	0
497	20241028	104100	12442325	2935	2935	2935	2935	0
498	20241028	104000	12442325	2935	2935	2935	2935	203
499	20241028	103900	11846520	2935	2935	2935	2935	0
500	20241028	103800	11846520	2935	2935	2935	2935	0
501	20241028	103700	11846520	2935	2935	2935	2935	0
502	20241028	103600	11846520	2935	2935	2935	2935	0
503	20241028	103500	11846520	2935	2935	2935	2935	10
504	20241028	103400	11817170	2935	2935	2935	2935	0
505	20241028	103300	11817170	2935	2935	2935	2935	0
506	20241028	103200	11817170	2935	2935	2935	2935	0
507	20241028	103100	11817170	2935	2935	2935	2935	126
508	20241028	103000	11447360	2940	2940	2940	2940	0
509	20241028	102900	11447360	2940	2940	2940	2940	0
510	20241028	102800	11447360	2940	2940	2940	2940	10
511	20241028	102700	11417960	2940	2940	2940	2940	0
512	20241028	102600	11417960	2940	2940	2940	2940	0
513	20241028	102500	11417960	2940	2940	2940	2940	0
514	20241028	102400	11417960	2940	2940	2940	2940	0
515	20241028	102300	11417960	2940	2940	2940	2940	0
516	20241028	102200	11417960	2940	2940	2940	2940	0
517	20241028	102100	11417960	2940	2940	2940	2940	0
518	20241028	102000	11417960	2940	2940	2940	2940	0
519	20241028	101900	11417960	2940	2940	2940	2940	0
520	20241028	101800	11417960	2940	2940	2940	2940	22
521	20241028	101700	11353280	2940	2940	2940	2940	1
522	20241028	101600	11350340	2940	2940	2940	2940	0
523	20241028	101500	11350340	2940	2940	2940	2940	0
524	20241028	101400	11350340	2940	2940	2940	2940	0
525	20241028	101300	11350340	2940	2940	2940	2940	0
526	20241028	101200	11350340	2940	2940	2940	2940	0
527	20241028	101100	11350340	2940	2940	2940	2940	0
528	20241028	101000	11350340	2940	2940	2940	2940	0
529	20241028	100900	11350340	2940	2940	2940	2940	0
530	20241028	100800	11350340	2940	2940	2940	2940	40
531	20241028	100700	11232740	2940	2940	2940	2940	0
532	20241028	100600	11232740	2940	2940	2940	2940	0
533	20241028	100500	11232740	2940	2940	2940	2940	0
534	20241028	100400	11232740	2940	2940	2940	2940	2
535	20241028	100300	11226860	2940	2940	2940	2940	1
536	20241028	100200	11223920	2925	2925	2925	2925	0
537	20241028	100100	11223920	2925	2925	2925	2925	0
538	20241028	100000	11223920	2925	2925	2925	2925	0
539	20241028	095900	11223920	2925	2925	2925	2925	54
540	20241028	095800	11065970	2925	2925	2925	2925	0
541	20241028	095700	11065970	2925	2925	2925	2925	0
542	20241028	095600	11065970	2925	2925	2925	2925	0
543	20241028	095500	11065970	2925	2925	2925	2925	0
544	20241028	095400	11065970	2925	2925	2925	2925	0
545	20241028	095300	11065970	2925	2925	2925	2925	0
546	20241028	095200	11065970	2925	2925	2925	2925	0
547	20241028	095100	11065970	2925	2925	2925	2925	0
548	20241028	095000	11065970	2925	2925	2925	2925	0
549	20241028	094900	11065970	2925	2925	2925	2925	0
550	20241028	094800	11065970	2925	2925	2925	2925	0
551	20241028	094700	11065970	2925	2925	2925	2925	0
552	20241028	094600	11065970	2925	2925	2925	2925	0
553	20241028	094500	11065970	2925	2925	2925	2925	4
554	20241028	094400	11054270	2925	2925	2925	2925	706
555	20241028	094300	8989220	2930	2930	2930	2930	18
556	20241028	094200	8936480	2940	2940	2940	2940	0
557	20241028	094100	8936480	2940	2940	2940	2940	0
558	20241028	094000	8936480	2940	2940	2940	2940	5
559	20241028	093900	8921780	2940	2945	2945	2940	68
560	20241028	093800	8721580	2945	2945	2945	2945	0
561	20241028	093700	8721580	2945	2945	2945	2945	0
562	20241028	093600	8721580	2945	2945	2945	2945	0
563	20241028	093500	8721580	2945	2945	2945	2945	0
564	20241028	093400	8721580	2945	2945	2945	2945	0
565	20241028	093300	8721580	2945	2945	2945	2945	1
566	20241028	093200	8718635	2940	2940	2940	2940	5
567	20241028	093100	8703935	2945	2945	2945	2945	3
568	20241028	093000	8695100	2925	2930	2930	2925	437
569	20241028	092900	7415305	2945	2945	2945	2945	1
570	20241028	092800	7412360	2945	2945	2945	2945	1
571	20241028	092700	7409415	2950	2950	2950	2950	0
572	20241028	092600	7409415	2950	2950	2950	2950	0
573	20241028	092500	7409415	2950	2950	2950	2950	24
574	20241028	092400	7338615	2955	2955	2955	2955	0
575	20241028	092300	7338615	2955	2955	2955	2955	0
576	20241028	092200	7338615	2955	2955	2955	2955	0
577	20241028	092100	7338615	2955	2955	2955	2955	0
578	20241028	092000	7338615	2955	2955	2955	2955	0
579	20241028	091900	7338615	2955	2955	2955	2955	0
580	20241028	091800	7338615	2955	2955	2955	2955	1
581	20241028	091700	7335660	2955	2955	2955	2955	0
582	20241028	091600	7335660	2955	2955	2955	2955	0
583	20241028	091500	7335660	2955	2955	2955	2955	16
584	20241028	091400	7288380	2955	2955	2955	2955	0
585	20241028	091300	7288380	2955	2955	2955	2955	0
586	20241028	091200	7288380	2955	2950	2955	2950	131
587	20241028	091100	6901925	2955	2955	2955	2955	168
588	20241028	091000	6405485	2960	2960	2960	2960	0
589	20241028	090900	6405485	2960	2960	2960	2960	20
590	20241028	090800	6346285	2960	2940	2960	2940	47
591	20241028	090700	6208085	2965	2940	2965	2940	231
592	20241028	090600	5528120	2970	2970	2970	2970	198
593	20241028	090500	4940060	2970	2965	2970	2965	128
594	20241028	090400	4560025	2980	2980	2980	2980	1
595	20241028	090300	4557045	2925	2925	2925	2925	0
596	20241028	090200	4557045	2925	2980	2980	2925	5
597	20241028	090100	4542255	2895	2895	2895	2895	0
598	20241028	090000	4542255	2895	2895	2895	2895	1569