KissMeData/149950/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202800	50025960	11510	11510	11510	11510	504
3	20241028	202700	50025960	11510	11510	11510	11510	0
4	20241028	202600	50025960	11510	11510	11510	11510	0
5	20241028	202500	50025960	11510	11510	11510	11510	0
6	20241028	202400	50025960	11510	11510	11510	11510	0
7	20241028	202300	50025960	11510	11510	11510	11510	0
8	20241028	202200	50025960	11510	11510	11510	11510	0
9	20241028	202100	50025960	11510	11510	11510	11510	0
10	20241028	202000	50025960	11510	11510	11510	11510	0
11	20241028	201900	50025960	11510	11510	11510	11510	0
12	20241028	201800	50025960	11510	11510	11510	11510	0
13	20241028	201700	50025960	11510	11510	11510	11510	0
14	20241028	201600	50025960	11510	11510	11510	11510	0
15	20241028	201500	50025960	11510	11510	11510	11510	0
16	20241028	201400	50025960	11510	11510	11510	11510	0
17	20241028	201300	50025960	11510	11510	11510	11510	0
18	20241028	201200	50025960	11510	11510	11510	11510	0
19	20241028	201100	50025960	11510	11510	11510	11510	0
20	20241028	201000	50025960	11510	11510	11510	11510	0
21	20241028	200900	50025960	11510	11510	11510	11510	0
22	20241028	200800	50025960	11510	11510	11510	11510	0
23	20241028	200700	50025960	11510	11510	11510	11510	0
24	20241028	200600	50025960	11510	11510	11510	11510	0
25	20241028	200500	50025960	11510	11510	11510	11510	0
26	20241028	200400	50025960	11510	11510	11510	11510	0
27	20241028	200300	50025960	11510	11510	11510	11510	0
28	20241028	200200	50025960	11510	11510	11510	11510	0
29	20241028	200100	50025960	11510	11510	11510	11510	0
30	20241028	200000	50025960	11510	11510	11510	11510	0
31	20241028	195900	50025960	11510	11510	11510	11510	0
32	20241028	195800	50025960	11510	11510	11510	11510	504
33	20241028	195700	50025960	11510	11510	11510	11510	0
34	20241028	195600	50025960	11510	11510	11510	11510	0
35	20241028	195500	50025960	11510	11510	11510	11510	0
36	20241028	195400	50025960	11510	11510	11510	11510	0
37	20241028	195300	50025960	11510	11510	11510	11510	0
38	20241028	195200	50025960	11510	11510	11510	11510	0
39	20241028	195100	50025960	11510	11510	11510	11510	0
40	20241028	195000	50025960	11510	11510	11510	11510	0
41	20241028	194900	50025960	11510	11510	11510	11510	0
42	20241028	194800	50025960	11510	11510	11510	11510	0
43	20241028	194700	50025960	11510	11510	11510	11510	0
44	20241028	194600	50025960	11510	11510	11510	11510	0
45	20241028	194500	50025960	11510	11510	11510	11510	0
46	20241028	194400	50025960	11510	11510	11510	11510	0
47	20241028	194300	50025960	11510	11510	11510	11510	0
48	20241028	194200	50025960	11510	11510	11510	11510	0
49	20241028	194100	50025960	11510	11510	11510	11510	0
50	20241028	194000	50025960	11510	11510	11510	11510	0
51	20241028	193900	50025960	11510	11510	11510	11510	0
52	20241028	193800	50025960	11510	11510	11510	11510	0
53	20241028	193700	50025960	11510	11510	11510	11510	0
54	20241028	193600	50025960	11510	11510	11510	11510	0
55	20241028	193500	50025960	11510	11510	11510	11510	0
56	20241028	193400	50025960	11510	11510	11510	11510	0
57	20241028	193300	50025960	11510	11510	11510	11510	0
58	20241028	193200	50025960	11510	11510	11510	11510	0
59	20241028	193100	50025960	11510	11510	11510	11510	0
60	20241028	193000	50025960	11510	11510	11510	11510	0
61	20241028	192900	50025960	11510	11510	11510	11510	0
62	20241028	192800	50025960	11510	11510	11510	11510	504
63	20241028	192700	50025960	11510	11510	11510	11510	0
64	20241028	192600	50025960	11510	11510	11510	11510	0
65	20241028	192500	50025960	11510	11510	11510	11510	0
66	20241028	192400	50025960	11510	11510	11510	11510	0
67	20241028	192300	50025960	11510	11510	11510	11510	0
68	20241028	192200	50025960	11510	11510	11510	11510	0
69	20241028	192100	50025960	11510	11510	11510	11510	0
70	20241028	192000	50025960	11510	11510	11510	11510	0
71	20241028	191900	50025960	11510	11510	11510	11510	0
72	20241028	191800	50025960	11510	11510	11510	11510	0
73	20241028	191700	50025960	11510	11510	11510	11510	0
74	20241028	191600	50025960	11510	11510	11510	11510	0
75	20241028	191500	50025960	11510	11510	11510	11510	0
76	20241028	191400	50025960	11510	11510	11510	11510	0
77	20241028	191300	50025960	11510	11510	11510	11510	0
78	20241028	191200	50025960	11510	11510	11510	11510	0
79	20241028	191100	50025960	11510	11510	11510	11510	0
80	20241028	191000	50025960	11510	11510	11510	11510	0
81	20241028	190900	50025960	11510	11510	11510	11510	0
82	20241028	190800	50025960	11510	11510	11510	11510	0
83	20241028	190700	50025960	11510	11510	11510	11510	0
84	20241028	190600	50025960	11510	11510	11510	11510	0
85	20241028	190500	50025960	11510	11510	11510	11510	0
86	20241028	190400	50025960	11510	11510	11510	11510	0
87	20241028	190300	50025960	11510	11510	11510	11510	0
88	20241028	190200	50025960	11510	11510	11510	11510	0
89	20241028	190100	50025960	11510	11510	11510	11510	0
90	20241028	190000	50025960	11510	11510	11510	11510	0
91	20241028	185900	50025960	11510	11510	11510	11510	0
92	20241028	185800	50025960	11510	11510	11510	11510	504
93	20241028	185700	50025960	11510	11510	11510	11510	0
94	20241028	185600	50025960	11510	11510	11510	11510	0
95	20241028	185500	50025960	11510	11510	11510	11510	0
96	20241028	185400	50025960	11510	11510	11510	11510	0
97	20241028	185300	50025960	11510	11510	11510	11510	0
98	20241028	185200	50025960	11510	11510	11510	11510	0
99	20241028	185100	50025960	11510	11510	11510	11510	0
100	20241028	185000	50025960	11510	11510	11510	11510	0
101	20241028	184900	50025960	11510	11510	11510	11510	0
102	20241028	184800	50025960	11510	11510	11510	11510	0
103	20241028	184700	50025960	11510	11510	11510	11510	0
104	20241028	184600	50025960	11510	11510	11510	11510	0
105	20241028	184500	50025960	11510	11510	11510	11510	0
106	20241028	184400	50025960	11510	11510	11510	11510	0
107	20241028	184300	50025960	11510	11510	11510	11510	0
108	20241028	184200	50025960	11510	11510	11510	11510	0
109	20241028	184100	50025960	11510	11510	11510	11510	0
110	20241028	184000	50025960	11510	11510	11510	11510	0
111	20241028	183900	50025960	11510	11510	11510	11510	0
112	20241028	183800	50025960	11510	11510	11510	11510	0
113	20241028	183700	50025960	11510	11510	11510	11510	0
114	20241028	183600	50025960	11510	11510	11510	11510	0
115	20241028	183500	50025960	11510	11510	11510	11510	0
116	20241028	183400	50025960	11510	11510	11510	11510	0
117	20241028	183300	50025960	11510	11510	11510	11510	0
118	20241028	183200	50025960	11510	11510	11510	11510	0
119	20241028	183100	50025960	11510	11510	11510	11510	0
120	20241028	183000	50025960	11510	11510	11510	11510	0
121	20241028	182900	50025960	11510	11510	11510	11510	0
122	20241028	182800	50025960	11510	11510	11510	11510	504
123	20241028	182700	50025960	11510	11510	11510	11510	0
124	20241028	182600	50025960	11510	11510	11510	11510	0
125	20241028	182500	50025960	11510	11510	11510	11510	0
126	20241028	182400	50025960	11510	11510	11510	11510	0
127	20241028	182300	50025960	11510	11510	11510	11510	0
128	20241028	182200	50025960	11510	11510	11510	11510	0
129	20241028	182100	50025960	11510	11510	11510	11510	0
130	20241028	182000	50025960	11510	11510	11510	11510	0
131	20241028	181900	50025960	11510	11510	11510	11510	0
132	20241028	181800	50025960	11510	11510	11510	11510	0
133	20241028	181700	50025960	11510	11510	11510	11510	0
134	20241028	181600	50025960	11510	11510	11510	11510	0
135	20241028	181500	50025960	11510	11510	11510	11510	0
136	20241028	181400	50025960	11510	11510	11510	11510	0
137	20241028	181300	50025960	11510	11510	11510	11510	0
138	20241028	181200	50025960	11510	11510	11510	11510	0
139	20241028	181100	50025960	11510	11510	11510	11510	0
140	20241028	181000	50025960	11510	11510	11510	11510	0
141	20241028	180900	50025960	11510	11510	11510	11510	0
142	20241028	180800	50025960	11510	11510	11510	11510	0
143	20241028	180700	50025960	11510	11510	11510	11510	0
144	20241028	180600	50025960	11510	11510	11510	11510	0
145	20241028	180500	50025960	11510	11510	11510	11510	0
146	20241028	180400	50025960	11510	11510	11510	11510	0
147	20241028	180300	50025960	11510	11510	11510	11510	0
148	20241028	180200	50025960	11510	11510	11510	11510	0
149	20241028	180100	50025960	11510	11510	11510	11510	0
150	20241028	180000	50025960	11510	11510	11510	11510	0
151	20241028	175900	50025960	11510	11510	11510	11510	0
152	20241028	175800	50025960	11510	11510	11510	11510	504
153	20241028	175700	50025960	11510	11510	11510	11510	0
154	20241028	175600	50025960	11510	11510	11510	11510	0
155	20241028	175500	50025960	11510	11510	11510	11510	0
156	20241028	175400	50025960	11510	11510	11510	11510	0
157	20241028	175300	50025960	11510	11510	11510	11510	0
158	20241028	175200	50025960	11510	11510	11510	11510	0
159	20241028	175100	50025960	11510	11510	11510	11510	0
160	20241028	175000	50025960	11510	11510	11510	11510	0
161	20241028	174900	50025960	11510	11510	11510	11510	0
162	20241028	174800	50025960	11510	11510	11510	11510	0
163	20241028	174700	50025960	11510	11510	11510	11510	0
164	20241028	174600	50025960	11510	11510	11510	11510	0
165	20241028	174500	50025960	11510	11510	11510	11510	0
166	20241028	174400	50025960	11510	11510	11510	11510	0
167	20241028	174300	50025960	11510	11510	11510	11510	0
168	20241028	174200	50025960	11510	11510	11510	11510	0
169	20241028	174100	50025960	11510	11510	11510	11510	0
170	20241028	174000	50025960	11510	11510	11510	11510	0
171	20241028	173900	50025960	11510	11510	11510	11510	0
172	20241028	173800	50025960	11510	11510	11510	11510	0
173	20241028	173700	50025960	11510	11510	11510	11510	0
174	20241028	173600	50025960	11510	11510	11510	11510	0
175	20241028	173500	50025960	11510	11510	11510	11510	0
176	20241028	173400	50025960	11510	11510	11510	11510	0
177	20241028	173300	50025960	11510	11510	11510	11510	0
178	20241028	173200	50025960	11510	11510	11510	11510	0
179	20241028	173100	50025960	11510	11510	11510	11510	0
180	20241028	173000	50025960	11510	11510	11510	11510	0
181	20241028	172900	50025960	11510	11510	11510	11510	0
182	20241028	172800	50025960	11510	11510	11510	11510	504
183	20241028	172700	50025960	11510	11510	11510	11510	0
184	20241028	172600	50025960	11510	11510	11510	11510	0
185	20241028	172500	50025960	11510	11510	11510	11510	0
186	20241028	172400	50025960	11510	11510	11510	11510	0
187	20241028	172300	50025960	11510	11510	11510	11510	0
188	20241028	172200	50025960	11510	11510	11510	11510	0
189	20241028	172100	50025960	11510	11510	11510	11510	0
190	20241028	172000	50025960	11510	11510	11510	11510	0
191	20241028	171900	50025960	11510	11510	11510	11510	0
192	20241028	171800	50025960	11510	11510	11510	11510	0
193	20241028	171700	50025960	11510	11510	11510	11510	0
194	20241028	171600	50025960	11510	11510	11510	11510	0
195	20241028	171500	50025960	11510	11510	11510	11510	0
196	20241028	171400	50025960	11510	11510	11510	11510	0
197	20241028	171300	50025960	11510	11510	11510	11510	0
198	20241028	171200	50025960	11510	11510	11510	11510	0
199	20241028	171100	50025960	11510	11510	11510	11510	0
200	20241028	171000	50025960	11510	11510	11510	11510	0
201	20241028	170900	50025960	11510	11510	11510	11510	0
202	20241028	170800	50025960	11510	11510	11510	11510	0
203	20241028	170700	50025960	11510	11510	11510	11510	0
204	20241028	170600	50025960	11510	11510	11510	11510	0
205	20241028	170500	50025960	11510	11510	11510	11510	0
206	20241028	170400	50025960	11510	11510	11510	11510	0
207	20241028	170300	50025960	11510	11510	11510	11510	0
208	20241028	170200	50025960	11510	11510	11510	11510	0
209	20241028	170100	50025960	11510	11510	11510	11510	0
210	20241028	170000	50025960	11510	11510	11510	11510	0
211	20241028	165900	50025960	11510	11510	11510	11510	0
212	20241028	165800	50025960	11510	11510	11510	11510	504
213	20241028	165700	50025960	11510	11510	11510	11510	0
214	20241028	165600	50025960	11510	11510	11510	11510	0
215	20241028	165500	50025960	11510	11510	11510	11510	0
216	20241028	165400	50025960	11510	11510	11510	11510	0
217	20241028	165300	50025960	11510	11510	11510	11510	0
218	20241028	165200	50025960	11510	11510	11510	11510	0
219	20241028	165100	50025960	11510	11510	11510	11510	0
220	20241028	165000	50025960	11510	11510	11510	11510	0
221	20241028	164900	50025960	11510	11510	11510	11510	0
222	20241028	164800	50025960	11510	11510	11510	11510	0
223	20241028	164700	50025960	11510	11510	11510	11510	0
224	20241028	164600	50025960	11510	11510	11510	11510	0
225	20241028	164500	50025960	11510	11510	11510	11510	0
226	20241028	164400	50025960	11510	11510	11510	11510	0
227	20241028	164300	50025960	11510	11510	11510	11510	0
228	20241028	164200	50025960	11510	11510	11510	11510	0
229	20241028	164100	50025960	11510	11510	11510	11510	0
230	20241028	164000	50025960	11510	11510	11510	11510	0
231	20241028	163900	50025960	11510	11510	11510	11510	0
232	20241028	163800	50025960	11510	11510	11510	11510	0
233	20241028	163700	50025960	11510	11510	11510	11510	0
234	20241028	163600	50025960	11510	11510	11510	11510	0
235	20241028	163500	50025960	11510	11510	11510	11510	0
236	20241028	163400	50025960	11510	11510	11510	11510	0
237	20241028	163300	50025960	11510	11510	11510	11510	0
238	20241028	163200	50025960	11510	11510	11510	11510	0
239	20241028	163100	50025960	11510	11510	11510	11510	0
240	20241028	163000	50025960	11510	11510	11510	11510	0
241	20241028	162900	50025960	11510	11510	11510	11510	0
242	20241028	162800	50025960	11510	11510	11510	11510	504
243	20241028	162700	50025960	11510	11510	11510	11510	0
244	20241028	162600	50025960	11510	11510	11510	11510	0
245	20241028	162500	50025960	11510	11510	11510	11510	0
246	20241028	162400	50025960	11510	11510	11510	11510	0
247	20241028	162300	50025960	11510	11510	11510	11510	0
248	20241028	162200	50025960	11510	11510	11510	11510	0
249	20241028	162100	50025960	11510	11510	11510	11510	0
250	20241028	162000	50025960	11510	11510	11510	11510	0
251	20241028	161900	50025960	11510	11510	11510	11510	0
252	20241028	161800	50025960	11510	11510	11510	11510	0
253	20241028	161700	50025960	11510	11510	11510	11510	0
254	20241028	161600	50025960	11510	11510	11510	11510	0
255	20241028	161500	50025960	11510	11510	11510	11510	0
256	20241028	161400	50025960	11510	11510	11510	11510	0
257	20241028	161300	50025960	11510	11510	11510	11510	0
258	20241028	161200	50025960	11510	11510	11510	11510	0
259	20241028	161100	50025960	11510	11510	11510	11510	0
260	20241028	161000	50025960	11510	11510	11510	11510	0
261	20241028	160900	50025960	11510	11510	11510	11510	0
262	20241028	160800	50025960	11510	11510	11510	11510	0
263	20241028	160700	50025960	11510	11510	11510	11510	0
264	20241028	160600	50025960	11510	11510	11510	11510	0
265	20241028	160500	50025960	11510	11510	11510	11510	0
266	20241028	160400	50025960	11510	11510	11510	11510	0
267	20241028	160300	50025960	11510	11510	11510	11510	0
268	20241028	160200	50025960	11510	11510	11510	11510	0
269	20241028	160100	50025960	11510	11510	11510	11510	0
270	20241028	160000	50025960	11510	11510	11510	11510	0
271	20241028	155900	50025960	11510	11510	11510	11510	0
272	20241028	155800	50025960	11510	11510	11510	11510	504
273	20241028	155700	50025960	11510	11510	11510	11510	0
274	20241028	155600	50025960	11510	11510	11510	11510	0
275	20241028	155500	50025960	11510	11510	11510	11510	0
276	20241028	155400	50025960	11510	11510	11510	11510	0
277	20241028	155300	50025960	11510	11510	11510	11510	0
278	20241028	155200	50025960	11510	11510	11510	11510	0
279	20241028	155100	50025960	11510	11510	11510	11510	0
280	20241028	155000	50025960	11510	11510	11510	11510	0
281	20241028	154900	50025960	11510	11510	11510	11510	0
282	20241028	154800	50025960	11510	11510	11510	11510	0
283	20241028	154700	50025960	11510	11510	11510	11510	0
284	20241028	154600	50025960	11510	11510	11510	11510	0
285	20241028	154500	50025960	11510	11510	11510	11510	0
286	20241028	154400	50025960	11510	11510	11510	11510	0
287	20241028	154300	50025960	11510	11510	11510	11510	0
288	20241028	154200	50025960	11510	11510	11510	11510	0
289	20241028	154100	50025960	11510	11510	11510	11510	0
290	20241028	154000	50025960	11510	11510	11510	11510	0
291	20241028	153900	50025960	11510	11510	11510	11510	0
292	20241028	153800	50025960	11510	11510	11510	11510	0
293	20241028	153700	50025960	11510	11510	11510	11510	0
294	20241028	153600	50025960	11510	11510	11510	11510	0
295	20241028	153500	50025960	11510	11510	11510	11510	0
296	20241028	153400	50025960	11510	11510	11510	11510	0
297	20241028	153300	50025960	11510	11510	11510	11510	0
298	20241028	153200	50025960	11510	11510	11510	11510	0
299	20241028	153100	50025960	11510	11510	11510	11510	0
300	20241028	153000	50025960	11510	11510	11510	11510	504
301	20241028	152900	44224920	11510	11510	11510	11510	0
302	20241028	152800	44224920	11510	11510	11510	11510	0
303	20241028	152700	44224920	11510	11510	11510	11510	0
304	20241028	152600	44224920	11510	11510	11510	11510	0
305	20241028	152500	44224920	11510	11510	11510	11510	0
306	20241028	152400	44224920	11510	11510	11510	11510	0
307	20241028	152300	44224920	11510	11510	11510	11510	0
308	20241028	152200	44224920	11510	11510	11510	11510	0
309	20241028	152100	44224920	11510	11510	11510	11510	0
310	20241028	152000	44224920	11510	11510	11510	11510	0
311	20241028	151900	44224920	11510	11550	11550	11510	96
312	20241028	151800	43119220	11520	11620	11620	11520	558
313	20241028	151700	36653940	11620	11620	11620	11620	4
314	20241028	151600	36607460	11610	11610	11610	11610	0
315	20241028	151500	36607460	11610	11610	11610	11610	0
316	20241028	151400	36607460	11610	11610	11610	11610	0
317	20241028	151300	36607460	11610	11610	11610	11610	0
318	20241028	151200	36607460	11610	11610	11610	11610	0
319	20241028	151100	36607460	11610	11610	11610	11610	0
320	20241028	151000	36607460	11610	11610	11610	11610	0
321	20241028	150900	36607460	11610	11630	11630	11610	94
322	20241028	150800	35515850	11630	11630	11630	11630	0
323	20241028	150700	35515850	11630	11630	11630	11630	0
324	20241028	150600	35515850	11630	11630	11630	11630	29
325	20241028	150500	35178580	11680	11680	11680	11680	0
326	20241028	150400	35178580	11680	11680	11680	11680	0
327	20241028	150300	35178580	11680	11680	11680	11680	0
328	20241028	150200	35178580	11680	11680	11680	11680	0
329	20241028	150100	35178580	11680	11680	11680	11680	0
330	20241028	150000	35178580	11680	11680	11680	11680	1
331	20241028	145900	35166900	11630	11630	11630	11630	0
332	20241028	145800	35166900	11630	11630	11630	11600	38
333	20241028	145700	34725340	11640	11640	11640	11640	0
334	20241028	145600	34725340	11640	11640	11640	11640	0
335	20241028	145500	34725340	11640	11640	11640	11630	153
336	20241028	145400	32945620	11640	11640	11640	11640	0
337	20241028	145300	32945620	11640	11640	11640	11640	20
338	20241028	145200	32712820	11630	11630	11630	11630	0
339	20241028	145100	32712820	11630	11630	11630	11630	0
340	20241028	145000	32712820	11630	11630	11630	11630	0
341	20241028	144900	32712820	11630	11630	11630	11630	0
342	20241028	144800	32712820	11630	11630	11630	11630	10
343	20241028	144700	32596520	11690	11690	11690	11690	0
344	20241028	144600	32596520	11690	11690	11690	11690	1
345	20241028	144500	32584830	11620	11620	11620	11620	0
346	20241028	144400	32584830	11620	11620	11620	11620	0
347	20241028	144300	32584830	11620	11620	11620	11620	0
348	20241028	144200	32584830	11620	11620	11620	11620	0
349	20241028	144100	32584830	11620	11620	11620	11620	0
350	20241028	144000	32584830	11620	11620	11620	11620	0
351	20241028	143900	32584830	11620	11620	11620	11620	0
352	20241028	143800	32584830	11620	11620	11620	11620	0
353	20241028	143700	32584830	11620	11620	11620	11620	0
354	20241028	143600	32584830	11620	11620	11620	11620	0
355	20241028	143500	32584830	11620	11620	11620	11620	0
356	20241028	143400	32584830	11620	11620	11620	11620	0
357	20241028	143300	32584830	11620	11620	11620	11620	0
358	20241028	143200	32584830	11620	11620	11620	11620	0
359	20241028	143100	32584830	11620	11620	11620	11620	0
360	20241028	143000	32584830	11620	11620	11620	11620	0
361	20241028	142900	32584830	11620	11620	11620	11620	0
362	20241028	142800	32584830	11620	11620	11620	11620	0
363	20241028	142700	32584830	11620	11620	11620	11620	0
364	20241028	142600	32584830	11620	11650	11650	11620	14
365	20241028	142500	32421970	11650	11660	11660	11650	37
366	20241028	142400	31990910	11660	11660	11660	11660	0
367	20241028	142300	31990910	11660	11660	11660	11660	0
368	20241028	142200	31990910	11660	11660	11660	11660	0
369	20241028	142100	31990910	11660	11660	11660	11660	0
370	20241028	142000	31990910	11660	11660	11660	11660	0
371	20241028	141900	31990910	11660	11660	11660	11660	9
372	20241028	141800	31885970	11660	11660	11660	11660	0
373	20241028	141700	31885970	11660	11660	11660	11660	5
374	20241028	141600	31827670	11730	11730	11730	11730	0
375	20241028	141500	31827670	11730	11730	11730	11730	0
376	20241028	141400	31827670	11730	11730	11730	11730	1
377	20241028	141300	31815940	11660	11660	11660	11660	0
378	20241028	141200	31815940	11660	11660	11660	11660	0
379	20241028	141100	31815940	11660	11660	11660	11660	0
380	20241028	141000	31815940	11660	11660	11660	11660	0
381	20241028	140900	31815940	11660	11660	11660	11660	2
382	20241028	140800	31792620	11660	11660	11660	11660	100
383	20241028	140700	30626620	11650	11650	11650	11650	0
384	20241028	140600	30626620	11650	11650	11650	11650	0
385	20241028	140500	30626620	11650	11650	11650	11650	0
386	20241028	140400	30626620	11650	11650	11650	11650	0
387	20241028	140300	30626620	11650	11650	11650	11650	0
388	20241028	140200	30626620	11650	11650	11650	11650	0
389	20241028	140100	30626620	11650	11650	11650	11650	0
390	20241028	140000	30626620	11650	11650	11650	11650	0
391	20241028	135900	30626620	11650	11650	11650	11650	0
392	20241028	135800	30626620	11650	11650	11650	11650	0
393	20241028	135700	30626620	11650	11650	11650	11650	0
394	20241028	135600	30626620	11650	11650	11650	11650	0
395	20241028	135500	30626620	11650	11650	11650	11650	0
396	20241028	135400	30626620	11650	11650	11650	11650	0
397	20241028	135300	30626620	11650	11650	11650	11650	0
398	20241028	135200	30626620	11650	11650	11650	11650	2
399	20241028	135100	30603320	11740	11740	11740	11740	0
400	20241028	135000	30603320	11740	11740	11740	11740	0
401	20241028	134900	30603320	11740	11740	11740	11740	0
402	20241028	134800	30603320	11740	11740	11740	11740	0
403	20241028	134700	30603320	11740	11740	11740	11740	0
404	20241028	134600	30603320	11740	11740	11740	11740	0
405	20241028	134500	30603320	11740	11740	11740	11740	0
406	20241028	134400	30603320	11740	11740	11740	11740	0
407	20241028	134300	30603320	11740	11740	11740	11740	0
408	20241028	134200	30603320	11740	11740	11740	11740	0
409	20241028	134100	30603320	11740	11740	11740	11740	0
410	20241028	134000	30603320	11740	11740	11740	11740	0
411	20241028	133900	30603320	11740	11740	11740	11740	0
412	20241028	133800	30603320	11740	11740	11740	11740	0
413	20241028	133700	30603320	11740	11740	11740	11740	0
414	20241028	133600	30603320	11740	11760	11760	11740	218
415	20241028	133500	28042340	11880	11880	11880	11880	0
416	20241028	133400	28042340	11880	11880	11880	11880	0
417	20241028	133300	28042340	11880	11880	11880	11880	0
418	20241028	133200	28042340	11880	11880	11880	11880	0
419	20241028	133100	28042340	11880	11880	11880	11880	0
420	20241028	133000	28042340	11880	11880	11880	11880	0
421	20241028	132900	28042340	11880	11880	11880	11880	0
422	20241028	132800	28042340	11880	11880	11880	11880	0
423	20241028	132700	28042340	11880	11880	11880	11880	0
424	20241028	132600	28042340	11880	11880	11880	11880	0
425	20241028	132500	28042340	11880	11870	11880	11870	40
426	20241028	132400	27567530	11750	11750	11750	11750	0
427	20241028	132300	27567530	11750	11750	11750	11750	0
428	20241028	132200	27567530	11750	11750	11750	11750	0
429	20241028	132100	27567530	11750	11750	11750	11750	10
430	20241028	132000	27450030	11740	11740	11740	11740	0
431	20241028	131900	27450030	11740	11740	11740	11740	0
432	20241028	131800	27450030	11740	11740	11740	11740	0
433	20241028	131700	27450030	11740	11740	11740	11740	110
434	20241028	131600	26158630	11890	11890	11890	11890	0
435	20241028	131500	26158630	11890	11890	11890	11890	0
436	20241028	131400	26158630	11890	11890	11890	11890	0
437	20241028	131300	26158630	11890	11890	11890	11890	0
438	20241028	131200	26158630	11890	11680	11890	11680	448
439	20241028	131100	20889250	11650	11650	11650	11650	0
440	20241028	131000	20889250	11650	11650	11650	11650	0
441	20241028	130900	20889250	11650	11650	11650	11650	0
442	20241028	130800	20889250	11650	11650	11650	11650	0
443	20241028	130700	20889250	11650	11650	11650	11650	0
444	20241028	130600	20889250	11650	11650	11650	11650	12
445	20241028	130500	20749450	11660	11660	11660	11660	0
446	20241028	130400	20749450	11660	11660	11660	11660	0
447	20241028	130300	20749450	11660	11660	11660	11660	0
448	20241028	130200	20749450	11660	11660	11660	11660	0
449	20241028	130100	20749450	11660	11660	11660	11660	0
450	20241028	130000	20749450	11660	11660	11660	11660	22
451	20241028	125900	20492930	11670	11670	11670	11670	0
452	20241028	125800	20492930	11670	11670	11670	11670	0
453	20241028	125700	20492930	11670	11670	11670	11670	0
454	20241028	125600	20492930	11670	11670	11670	11670	0
455	20241028	125500	20492930	11670	11680	11680	11670	44
456	20241028	125400	19979440	11680	11680	11680	11680	1
457	20241028	125300	19967760	11660	11660	11660	11660	0
458	20241028	125200	19967760	11660	11660	11660	11660	0
459	20241028	125100	19967760	11660	11660	11660	11660	0
460	20241028	125000	19967760	11660	11660	11660	11660	0
461	20241028	124900	19967760	11660	11670	11670	11660	12
462	20241028	124800	19827740	11680	11680	11680	11680	0
463	20241028	124700	19827740	11680	11680	11680	11680	0
464	20241028	124600	19827740	11680	11680	11680	11680	0
465	20241028	124500	19827740	11680	11680	11680	11680	0
466	20241028	124400	19827740	11680	11680	11680	11680	11
467	20241028	124300	19699260	11680	11680	11680	11680	0
468	20241028	124200	19699260	11680	11680	11680	11680	7
469	20241028	124100	19617500	11680	11680	11680	11680	0
470	20241028	124000	19617500	11680	11680	11680	11680	0
471	20241028	123900	19617500	11680	11680	11680	11680	0
472	20241028	123800	19617500	11680	11680	11680	11680	0
473	20241028	123700	19617500	11680	11680	11680	11680	0
474	20241028	123600	19617500	11680	11680	11680	11680	0
475	20241028	123500	19617500	11680	11700	11700	11680	111
476	20241028	123400	18319840	11700	11700	11700	11700	0
477	20241028	123300	18319840	11700	11700	11700	11700	0
478	20241028	123200	18319840	11700	11700	11700	11700	0
479	20241028	123100	18319840	11700	11700	11700	11700	0
480	20241028	123000	18319840	11700	11700	11700	11700	0
481	20241028	122900	18319840	11700	11700	11700	11700	0
482	20241028	122800	18319840	11700	11700	11700	11700	0
483	20241028	122700	18319840	11700	11700	11700	11700	0
484	20241028	122600	18319840	11700	11700	11700	11700	0
485	20241028	122500	18319840	11700	11700	11700	11700	0
486	20241028	122400	18319840	11700	11700	11700	11700	0
487	20241028	122300	18319840	11700	11700	11700	11700	0
488	20241028	122200	18319840	11700	11700	11700	11700	0
489	20241028	122100	18319840	11700	11700	11700	11700	0
490	20241028	122000	18319840	11700	11700	11700	11700	0
491	20241028	121900	18319840	11700	11700	11700	11700	0
492	20241028	121800	18319840	11700	11700	11700	11700	0
493	20241028	121700	18319840	11700	11700	11700	11700	0
494	20241028	121600	18319840	11700	11700	11700	11700	0
495	20241028	121500	18319840	11700	11680	11700	11680	178
496	20241028	121400	16239870	11660	11650	11660	11650	12
497	20241028	121300	16100000	11680	11680	11680	11680	25
498	20241028	121200	15808000	11650	11650	11650	11650	0
499	20241028	121100	15808000	11650	11640	11650	11640	113
500	20241028	121000	14491940	11510	11510	11510	11510	1
501	20241028	120900	14480430	11510	11680	11680	11500	295
502	20241028	120800	11066570	11700	11700	11700	11700	0
503	20241028	120700	11066570	11700	11700	11700	11700	0
504	20241028	120600	11066570	11700	11720	11720	11700	104
505	20241028	120500	9848560	11720	11720	11720	11720	0
506	20241028	120400	9848560	11720	11720	11720	11720	0
507	20241028	120300	9848560	11720	11720	11720	11720	0
508	20241028	120200	9848560	11720	11720	11720	11720	0
509	20241028	120100	9848560	11720	11720	11720	11720	0
510	20241028	120000	9848560	11720	11720	11720	11720	0
511	20241028	115900	9848560	11720	11720	11720	11720	0
512	20241028	115800	9848560	11720	11720	11720	11720	1
513	20241028	115700	9836840	11720	11720	11720	11720	0
514	20241028	115600	9836840	11720	11740	11740	11720	15
515	20241028	115500	9660760	11750	11760	11760	11750	15
516	20241028	115400	9484440	11770	11770	11770	11770	0
517	20241028	115300	9484440	11770	11770	11770	11770	0
518	20241028	115200	9484440	11770	11770	11770	11770	0
519	20241028	115100	9484440	11770	11770	11770	11770	0
520	20241028	115000	9484440	11770	11780	11780	11770	12
521	20241028	114900	9343150	11780	11780	11780	11780	0
522	20241028	114800	9343150	11780	11780	11780	11780	0
523	20241028	114700	9343150	11780	11790	11790	11780	40
524	20241028	114600	8871940	11780	11780	11780	11780	0
525	20241028	114500	8871940	11780	11780	11780	11780	0
526	20241028	114400	8871940	11780	11780	11780	11780	0
527	20241028	114300	8871940	11780	11780	11780	11780	0
528	20241028	114200	8871940	11780	11780	11780	11780	0
529	20241028	114100	8871940	11780	11780	11780	11780	0
530	20241028	114000	8871940	11780	11780	11780	11780	0
531	20241028	113900	8871940	11780	11780	11780	11780	0
532	20241028	113800	8871940	11780	11780	11780	11780	0
533	20241028	113700	8871940	11780	11790	11790	11780	4
534	20241028	113600	8824810	11870	11870	11870	11870	0
535	20241028	113500	8824810	11870	11870	11870	11870	0
536	20241028	113400	8824810	11870	11870	11870	11870	0
537	20241028	113300	8824810	11870	11870	11870	11870	0
538	20241028	113200	8824810	11870	11870	11870	11870	0
539	20241028	113100	8824810	11870	11870	11870	11870	0
540	20241028	113000	8824810	11870	11870	11870	11870	0
541	20241028	112900	8824810	11870	11870	11870	11870	0
542	20241028	112800	8824810	11870	11870	11870	11870	0
543	20241028	112700	8824810	11870	11870	11870	11870	0
544	20241028	112600	8824810	11870	11870	11870	11870	0
545	20241028	112500	8824810	11870	11870	11870	11870	0
546	20241028	112400	8824810	11870	11870	11870	11870	0
547	20241028	112300	8824810	11870	11870	11870	11870	0
548	20241028	112200	8824810	11870	11870	11870	11870	0
549	20241028	112100	8824810	11870	11870	11870	11870	0
550	20241028	112000	8824810	11870	11870	11870	11870	0
551	20241028	111900	8824810	11870	11870	11870	11870	0
552	20241028	111800	8824810	11870	11870	11870	11870	0
553	20241028	111700	8824810	11870	11870	11870	11870	0
554	20241028	111600	8824810	11870	11870	11870	11870	0
555	20241028	111500	8824810	11870	11870	11870	11870	0
556	20241028	111400	8824810	11870	11870	11870	11870	0
557	20241028	111300	8824810	11870	11870	11870	11870	0
558	20241028	111200	8824810	11870	11870	11870	11870	0
559	20241028	111100	8824810	11870	11870	11870	11870	0
560	20241028	111000	8824810	11870	11870	11870	11870	0
561	20241028	110900	8824810	11870	11870	11870	11870	0
562	20241028	110800	8824810	11870	11870	11870	11870	0
563	20241028	110700	8824810	11870	11870	11870	11870	0
564	20241028	110600	8824810	11870	11870	11870	11870	0
565	20241028	110500	8824810	11870	11870	11870	11870	0
566	20241028	110400	8824810	11870	11870	11870	11870	0
567	20241028	110300	8824810	11870	11870	11870	11870	0
568	20241028	110200	8824810	11870	11870	11870	11870	0
569	20241028	110100	8824810	11870	11870	11870	11870	0
570	20241028	110000	8824810	11870	11870	11870	11870	0
571	20241028	105900	8824810	11870	11870	11870	11870	0
572	20241028	105800	8824810	11870	11870	11870	11870	0
573	20241028	105700	8824810	11870	11870	11870	11870	0
574	20241028	105600	8824810	11870	11870	11870	11870	0
575	20241028	105500	8824810	11870	11870	11870	11870	0
576	20241028	105400	8824810	11870	11870	11870	11870	0
577	20241028	105300	8824810	11870	11870	11870	11870	0
578	20241028	105200	8824810	11870	11870	11870	11870	0
579	20241028	105100	8824810	11870	11870	11870	11870	0
580	20241028	105000	8824810	11870	11870	11870	11870	0
581	20241028	104900	8824810	11870	11870	11870	11870	0
582	20241028	104800	8824810	11870	11870	11870	11870	0
583	20241028	104700	8824810	11870	11870	11870	11870	0
584	20241028	104600	8824810	11870	11870	11870	11870	0
585	20241028	104500	8824810	11870	11870	11870	11870	0
586	20241028	104400	8824810	11870	11870	11870	11870	0
587	20241028	104300	8824810	11870	11860	11870	11860	2
588	20241028	104200	8801080	11780	11780	11780	11780	1
589	20241028	104100	8789300	11870	11870	11870	11870	0
590	20241028	104000	8789300	11870	11870	11870	11870	0
591	20241028	103900	8789300	11870	11870	11870	11870	0
592	20241028	103800	8789300	11870	11870	11870	11870	0
593	20241028	103700	8789300	11870	11870	11870	11870	0
594	20241028	103600	8789300	11870	11870	11870	11870	0
595	20241028	103500	8789300	11870	11870	11870	11870	0
596	20241028	103400	8789300	11870	11870	11870	11870	0
597	20241028	103300	8789300	11870	11870	11870	11870	0
598	20241028	103200	8789300	11870	11870	11870	11870	0
599	20241028	103100	8789300	11870	11870	11870	11870	0
600	20241028	103000	8789300	11870	11870	11870	11870	0
601	20241028	102900	8789300	11870	11870	11870	11870	0
602	20241028	102800	8789300	11870	11870	11870	11870	0
603	20241028	102700	8789300	11870	11870	11870	11870	0
604	20241028	102600	8789300	11870	11870	11870	11870	0
605	20241028	102500	8789300	11870	11870	11870	11870	0
606	20241028	102400	8789300	11870	11870	11870	11870	0
607	20241028	102300	8789300	11870	11870	11870	11870	0
608	20241028	102200	8789300	11870	11870	11870	11870	0
609	20241028	102100	8789300	11870	11870	11870	11870	0
610	20241028	102000	8789300	11870	11870	11870	11870	0
611	20241028	101900	8789300	11870	11870	11870	11870	0
612	20241028	101800	8789300	11870	11870	11870	11870	1
613	20241028	101700	8777430	11870	11870	11870	11870	1
614	20241028	101600	8765560	11890	11890	11890	11890	0
615	20241028	101500	8765560	11890	11890	11890	11890	0
616	20241028	101400	8765560	11890	11890	11890	11890	0
617	20241028	101300	8765560	11890	11890	11890	11890	0
618	20241028	101200	8765560	11890	11890	11890	11890	0
619	20241028	101100	8765560	11890	11890	11890	11890	0
620	20241028	101000	8765560	11890	11890	11890	11890	0
621	20241028	100900	8765560	11890	11890	11890	11890	0
622	20241028	100800	8765560	11890	11890	11890	11890	0
623	20241028	100700	8765560	11890	11890	11890	11890	0
624	20241028	100600	8765560	11890	11890	11890	11890	4
625	20241028	100500	8718000	11740	11740	11740	11740	0
626	20241028	100400	8718000	11740	11830	11830	11740	139
627	20241028	100300	7081610	11830	11830	11830	11830	0
628	20241028	100200	7081610	11830	11830	11830	11830	0
629	20241028	100100	7081610	11830	11830	11830	11830	1
630	20241028	100000	7069780	11830	11830	11830	11830	0
631	20241028	095900	7069780	11830	11830	11830	11830	0
632	20241028	095800	7069780	11830	11830	11830	11830	0
633	20241028	095700	7069780	11830	11830	11830	11830	0
634	20241028	095600	7069780	11830	11830	11830	11830	0
635	20241028	095500	7069780	11830	11830	11830	11830	0
636	20241028	095400	7069780	11830	11830	11830	11830	0
637	20241028	095300	7069780	11830	11830	11830	11830	0
638	20241028	095200	7069780	11830	11830	11830	11830	0
639	20241028	095100	7069780	11830	11830	11830	11830	0
640	20241028	095000	7069780	11830	11830	11830	11830	0
641	20241028	094900	7069780	11830	11900	11900	11710	50
642	20241028	094800	6480820	11940	11940	11940	11940	0
643	20241028	094700	6480820	11940	11940	11940	11940	2
644	20241028	094600	6456940	11940	11940	11940	11940	1
645	20241028	094500	6445000	11870	11880	11880	11870	209
646	20241028	094400	3962160	11880	11880	11880	11880	0
647	20241028	094300	3962160	11880	11880	11880	11880	0
648	20241028	094200	3962160	11880	11880	11880	11880	0
649	20241028	094100	3962160	11880	11880	11880	11880	20
650	20241028	094000	3724560	11890	11890	11890	11890	0
651	20241028	093900	3724560	11890	11890	11890	11890	0
652	20241028	093800	3724560	11890	11890	11890	11890	0
653	20241028	093700	3724560	11890	11890	11890	11890	0
654	20241028	093600	3724560	11890	11890	11890	11890	18
655	20241028	093500	3510540	11920	11920	11920	11920	0
656	20241028	093400	3510540	11920	11920	11920	11920	0
657	20241028	093300	3510540	11920	11920	11920	11920	0
658	20241028	093200	3510540	11920	11920	11920	11920	0
659	20241028	093100	3510540	11920	11920	11920	11920	0
660	20241028	093000	3510540	11920	11920	11920	11920	0
661	20241028	092900	3510540	11920	11920	11920	11920	1
662	20241028	092800	3498620	11920	11920	11920	11920	0
663	20241028	092700	3498620	11920	11920	11920	11920	0
664	20241028	092600	3498620	11920	11920	11920	11920	9
665	20241028	092500	3391340	11920	11920	11920	11920	10
666	20241028	092400	3272140	11920	11920	11920	11920	100
667	20241028	092300	2080140	11920	11920	11920	11920	0
668	20241028	092200	2080140	11920	11920	11920	11920	0
669	20241028	092100	2080140	11920	11920	11920	11920	0
670	20241028	092000	2080140	11920	11920	11920	11920	5
671	20241028	091900	2020540	11920	11920	11920	11920	0
672	20241028	091800	2020540	11920	11920	11920	11920	0
673	20241028	091700	2020540	11920	11920	11920	11920	0
674	20241028	091600	2020540	11920	11920	11920	11920	0
675	20241028	091500	2020540	11920	11920	11920	11920	0
676	20241028	091400	2020540	11920	11920	11920	11920	0
677	20241028	091300	2020540	11920	11960	11960	11920	65
678	20241028	091200	1244030	11960	11960	11960	11960	8
679	20241028	091100	1148350	11960	11960	11960	11960	0
680	20241028	091000	1148350	11960	11960	11960	11960	0
681	20241028	090900	1148350	11960	11960	11960	11960	0
682	20241028	090800	1148350	11960	11960	11960	11960	2
683	20241028	090700	1124430	11960	11960	11960	11960	3
684	20241028	090600	1088550	12020	12020	12020	12020	0
685	20241028	090500	1088550	12020	12020	12020	12020	1
686	20241028	090400	1076530	11830	11830	11830	11830	0
687	20241028	090300	1076530	11830	11830	11830	11830	0
688	20241028	090200	1076530	11830	11830	11830	11830	0
689	20241028	090100	1076530	11830	11830	11830	11830	0
690	20241028	090000	1076530	11830	11830	11830	11830	91