KissMeData/225220/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204700	72158155	2945	2945	2945	2945	256
3	20241029	204600	72158155	2945	2945	2945	2945	0
4	20241029	204500	72158155	2945	2945	2945	2945	0
5	20241029	204400	72158155	2945	2945	2945	2945	0
6	20241029	204300	72158155	2945	2945	2945	2945	0
7	20241029	204200	72158155	2945	2945	2945	2945	0
8	20241029	204100	72158155	2945	2945	2945	2945	0
9	20241029	204000	72158155	2945	2945	2945	2945	0
10	20241029	203900	72158155	2945	2945	2945	2945	0
11	20241029	203800	72158155	2945	2945	2945	2945	0
12	20241029	203700	72158155	2945	2945	2945	2945	0
13	20241029	203600	72158155	2945	2945	2945	2945	0
14	20241029	203500	72158155	2945	2945	2945	2945	0
15	20241029	203400	72158155	2945	2945	2945	2945	0
16	20241029	203300	72158155	2945	2945	2945	2945	0
17	20241029	203200	72158155	2945	2945	2945	2945	0
18	20241029	203100	72158155	2945	2945	2945	2945	0
19	20241029	203000	72158155	2945	2945	2945	2945	0
20	20241029	202900	72158155	2945	2945	2945	2945	0
21	20241029	202800	72158155	2945	2945	2945	2945	0
22	20241029	202700	72158155	2945	2945	2945	2945	0
23	20241029	202600	72158155	2945	2945	2945	2945	0
24	20241029	202500	72158155	2945	2945	2945	2945	0
25	20241029	202400	72158155	2945	2945	2945	2945	0
26	20241029	202300	72158155	2945	2945	2945	2945	0
27	20241029	202200	72158155	2945	2945	2945	2945	0
28	20241029	202100	72158155	2945	2945	2945	2945	0
29	20241029	202000	72158155	2945	2945	2945	2945	0
30	20241029	201900	72158155	2945	2945	2945	2945	0
31	20241029	201800	72158155	2945	2945	2945	2945	0
32	20241029	201700	72158155	2945	2945	2945	2945	256
33	20241029	201600	72158155	2945	2945	2945	2945	0
34	20241029	201500	72158155	2945	2945	2945	2945	0
35	20241029	201400	72158155	2945	2945	2945	2945	0
36	20241029	201300	72158155	2945	2945	2945	2945	0
37	20241029	201200	72158155	2945	2945	2945	2945	0
38	20241029	201100	72158155	2945	2945	2945	2945	0
39	20241029	201000	72158155	2945	2945	2945	2945	0
40	20241029	200900	72158155	2945	2945	2945	2945	0
41	20241029	200800	72158155	2945	2945	2945	2945	0
42	20241029	200700	72158155	2945	2945	2945	2945	0
43	20241029	200600	72158155	2945	2945	2945	2945	0
44	20241029	200500	72158155	2945	2945	2945	2945	0
45	20241029	200400	72158155	2945	2945	2945	2945	0
46	20241029	200300	72158155	2945	2945	2945	2945	0
47	20241029	200200	72158155	2945	2945	2945	2945	0
48	20241029	200100	72158155	2945	2945	2945	2945	0
49	20241029	200000	72158155	2945	2945	2945	2945	0
50	20241029	195900	72158155	2945	2945	2945	2945	0
51	20241029	195800	72158155	2945	2945	2945	2945	0
52	20241029	195700	72158155	2945	2945	2945	2945	0
53	20241029	195600	72158155	2945	2945	2945	2945	0
54	20241029	195500	72158155	2945	2945	2945	2945	0
55	20241029	195400	72158155	2945	2945	2945	2945	0
56	20241029	195300	72158155	2945	2945	2945	2945	0
57	20241029	195200	72158155	2945	2945	2945	2945	0
58	20241029	195100	72158155	2945	2945	2945	2945	0
59	20241029	195000	72158155	2945	2945	2945	2945	0
60	20241029	194900	72158155	2945	2945	2945	2945	0
61	20241029	194800	72158155	2945	2945	2945	2945	0
62	20241029	194700	72158155	2945	2945	2945	2945	256
63	20241029	194600	72158155	2945	2945	2945	2945	0
64	20241029	194500	72158155	2945	2945	2945	2945	0
65	20241029	194400	72158155	2945	2945	2945	2945	0
66	20241029	194300	72158155	2945	2945	2945	2945	0
67	20241029	194200	72158155	2945	2945	2945	2945	0
68	20241029	194100	72158155	2945	2945	2945	2945	0
69	20241029	194000	72158155	2945	2945	2945	2945	0
70	20241029	193900	72158155	2945	2945	2945	2945	0
71	20241029	193800	72158155	2945	2945	2945	2945	0
72	20241029	193700	72158155	2945	2945	2945	2945	0
73	20241029	193600	72158155	2945	2945	2945	2945	0
74	20241029	193500	72158155	2945	2945	2945	2945	0
75	20241029	193400	72158155	2945	2945	2945	2945	0
76	20241029	193300	72158155	2945	2945	2945	2945	0
77	20241029	193200	72158155	2945	2945	2945	2945	0
78	20241029	193100	72158155	2945	2945	2945	2945	0
79	20241029	193000	72158155	2945	2945	2945	2945	0
80	20241029	192900	72158155	2945	2945	2945	2945	0
81	20241029	192800	72158155	2945	2945	2945	2945	0
82	20241029	192700	72158155	2945	2945	2945	2945	0
83	20241029	192600	72158155	2945	2945	2945	2945	0
84	20241029	192500	72158155	2945	2945	2945	2945	0
85	20241029	192400	72158155	2945	2945	2945	2945	0
86	20241029	192300	72158155	2945	2945	2945	2945	0
87	20241029	192200	72158155	2945	2945	2945	2945	0
88	20241029	192100	72158155	2945	2945	2945	2945	0
89	20241029	192000	72158155	2945	2945	2945	2945	0
90	20241029	191900	72158155	2945	2945	2945	2945	0
91	20241029	191800	72158155	2945	2945	2945	2945	0
92	20241029	191700	72158155	2945	2945	2945	2945	256
93	20241029	191600	72158155	2945	2945	2945	2945	0
94	20241029	191500	72158155	2945	2945	2945	2945	0
95	20241029	191400	72158155	2945	2945	2945	2945	0
96	20241029	191300	72158155	2945	2945	2945	2945	0
97	20241029	191200	72158155	2945	2945	2945	2945	0
98	20241029	191100	72158155	2945	2945	2945	2945	0
99	20241029	191000	72158155	2945	2945	2945	2945	0
100	20241029	190900	72158155	2945	2945	2945	2945	0
101	20241029	190800	72158155	2945	2945	2945	2945	0
102	20241029	190700	72158155	2945	2945	2945	2945	0
103	20241029	190600	72158155	2945	2945	2945	2945	0
104	20241029	190500	72158155	2945	2945	2945	2945	0
105	20241029	190400	72158155	2945	2945	2945	2945	0
106	20241029	190300	72158155	2945	2945	2945	2945	0
107	20241029	190200	72158155	2945	2945	2945	2945	0
108	20241029	190100	72158155	2945	2945	2945	2945	0
109	20241029	190000	72158155	2945	2945	2945	2945	0
110	20241029	185900	72158155	2945	2945	2945	2945	0
111	20241029	185800	72158155	2945	2945	2945	2945	0
112	20241029	185700	72158155	2945	2945	2945	2945	0
113	20241029	185600	72158155	2945	2945	2945	2945	0
114	20241029	185500	72158155	2945	2945	2945	2945	0
115	20241029	185400	72158155	2945	2945	2945	2945	0
116	20241029	185300	72158155	2945	2945	2945	2945	0
117	20241029	185200	72158155	2945	2945	2945	2945	0
118	20241029	185100	72158155	2945	2945	2945	2945	0
119	20241029	185000	72158155	2945	2945	2945	2945	0
120	20241029	184900	72158155	2945	2945	2945	2945	0
121	20241029	184800	72158155	2945	2945	2945	2945	0
122	20241029	184700	72158155	2945	2945	2945	2945	256
123	20241029	184600	72158155	2945	2945	2945	2945	0
124	20241029	184500	72158155	2945	2945	2945	2945	0
125	20241029	184400	72158155	2945	2945	2945	2945	0
126	20241029	184300	72158155	2945	2945	2945	2945	0
127	20241029	184200	72158155	2945	2945	2945	2945	0
128	20241029	184100	72158155	2945	2945	2945	2945	0
129	20241029	184000	72158155	2945	2945	2945	2945	0
130	20241029	183900	72158155	2945	2945	2945	2945	0
131	20241029	183800	72158155	2945	2945	2945	2945	0
132	20241029	183700	72158155	2945	2945	2945	2945	0
133	20241029	183600	72158155	2945	2945	2945	2945	0
134	20241029	183500	72158155	2945	2945	2945	2945	0
135	20241029	183400	72158155	2945	2945	2945	2945	0
136	20241029	183300	72158155	2945	2945	2945	2945	0
137	20241029	183200	72158155	2945	2945	2945	2945	0
138	20241029	183100	72158155	2945	2945	2945	2945	0
139	20241029	183000	72158155	2945	2945	2945	2945	0
140	20241029	182900	72158155	2945	2945	2945	2945	0
141	20241029	182800	72158155	2945	2945	2945	2945	0
142	20241029	182700	72158155	2945	2945	2945	2945	0
143	20241029	182600	72158155	2945	2945	2945	2945	0
144	20241029	182500	72158155	2945	2945	2945	2945	0
145	20241029	182400	72158155	2945	2945	2945	2945	0
146	20241029	182300	72158155	2945	2945	2945	2945	0
147	20241029	182200	72158155	2945	2945	2945	2945	0
148	20241029	182100	72158155	2945	2945	2945	2945	0
149	20241029	182000	72158155	2945	2945	2945	2945	0
150	20241029	181900	72158155	2945	2945	2945	2945	0
151	20241029	181800	72158155	2945	2945	2945	2945	0
152	20241029	181700	72158155	2945	2945	2945	2945	256
153	20241029	181600	72158155	2945	2945	2945	2945	0
154	20241029	181500	72158155	2945	2945	2945	2945	0
155	20241029	181400	72158155	2945	2945	2945	2945	0
156	20241029	181300	72158155	2945	2945	2945	2945	0
157	20241029	181200	72158155	2945	2945	2945	2945	0
158	20241029	181100	72158155	2945	2945	2945	2945	0
159	20241029	181000	72158155	2945	2945	2945	2945	0
160	20241029	180900	72158155	2945	2945	2945	2945	0
161	20241029	180800	72158155	2945	2945	2945	2945	0
162	20241029	180700	72158155	2945	2945	2945	2945	0
163	20241029	180600	72158155	2945	2945	2945	2945	0
164	20241029	180500	72158155	2945	2945	2945	2945	0
165	20241029	180400	72158155	2945	2945	2945	2945	0
166	20241029	180300	72158155	2945	2945	2945	2945	0
167	20241029	180200	72158155	2945	2945	2945	2945	0
168	20241029	180100	72158155	2945	2945	2945	2945	0
169	20241029	180000	72158155	2945	2945	2945	2945	0
170	20241029	175900	72158155	2945	2945	2945	2945	0
171	20241029	175800	72158155	2945	2945	2945	2945	0
172	20241029	175700	72158155	2945	2945	2945	2945	0
173	20241029	175600	72158155	2945	2945	2945	2945	0
174	20241029	175500	72158155	2945	2945	2945	2945	0
175	20241029	175400	72158155	2945	2945	2945	2945	0
176	20241029	175300	72158155	2945	2945	2945	2945	0
177	20241029	175200	72158155	2945	2945	2945	2945	0
178	20241029	175100	72158155	2945	2945	2945	2945	0
179	20241029	175000	72158155	2945	2945	2945	2945	0
180	20241029	174900	72158155	2945	2945	2945	2945	0
181	20241029	174800	72158155	2945	2945	2945	2945	0
182	20241029	174700	72158155	2945	2945	2945	2945	256
183	20241029	174600	72158155	2945	2945	2945	2945	0
184	20241029	174500	72158155	2945	2945	2945	2945	0
185	20241029	174400	72158155	2945	2945	2945	2945	0
186	20241029	174300	72158155	2945	2945	2945	2945	0
187	20241029	174200	72158155	2945	2945	2945	2945	0
188	20241029	174100	72158155	2945	2945	2945	2945	0
189	20241029	174000	72158155	2945	2945	2945	2945	0
190	20241029	173900	72158155	2945	2945	2945	2945	0
191	20241029	173800	72158155	2945	2945	2945	2945	0
192	20241029	173700	72158155	2945	2945	2945	2945	0
193	20241029	173600	72158155	2945	2945	2945	2945	0
194	20241029	173500	72158155	2945	2945	2945	2945	0
195	20241029	173400	72158155	2945	2945	2945	2945	0
196	20241029	173300	72158155	2945	2945	2945	2945	0
197	20241029	173200	72158155	2945	2945	2945	2945	0
198	20241029	173100	72158155	2945	2945	2945	2945	0
199	20241029	173000	72158155	2945	2945	2945	2945	0
200	20241029	172900	72158155	2945	2945	2945	2945	0
201	20241029	172800	72158155	2945	2945	2945	2945	0
202	20241029	172700	72158155	2945	2945	2945	2945	0
203	20241029	172600	72158155	2945	2945	2945	2945	0
204	20241029	172500	72158155	2945	2945	2945	2945	0
205	20241029	172400	72158155	2945	2945	2945	2945	0
206	20241029	172300	72158155	2945	2945	2945	2945	0
207	20241029	172200	72158155	2945	2945	2945	2945	0
208	20241029	172100	72158155	2945	2945	2945	2945	0
209	20241029	172000	72158155	2945	2945	2945	2945	0
210	20241029	171900	72158155	2945	2945	2945	2945	0
211	20241029	171800	72158155	2945	2945	2945	2945	0
212	20241029	171700	72158155	2945	2945	2945	2945	256
213	20241029	171600	72158155	2945	2945	2945	2945	0
214	20241029	171500	72158155	2945	2945	2945	2945	0
215	20241029	171400	72158155	2945	2945	2945	2945	0
216	20241029	171300	72158155	2945	2945	2945	2945	0
217	20241029	171200	72158155	2945	2945	2945	2945	0
218	20241029	171100	72158155	2945	2945	2945	2945	0
219	20241029	171000	72158155	2945	2945	2945	2945	0
220	20241029	170900	72158155	2945	2945	2945	2945	0
221	20241029	170800	72158155	2945	2945	2945	2945	0
222	20241029	170700	72158155	2945	2945	2945	2945	0
223	20241029	170600	72158155	2945	2945	2945	2945	0
224	20241029	170500	72158155	2945	2945	2945	2945	0
225	20241029	170400	72158155	2945	2945	2945	2945	0
226	20241029	170300	72158155	2945	2945	2945	2945	0
227	20241029	170200	72158155	2945	2945	2945	2945	0
228	20241029	170100	72158155	2945	2945	2945	2945	0
229	20241029	170000	72158155	2945	2945	2945	2945	0
230	20241029	165900	72158155	2945	2945	2945	2945	0
231	20241029	165800	72158155	2945	2945	2945	2945	0
232	20241029	165700	72158155	2945	2945	2945	2945	0
233	20241029	165600	72158155	2945	2945	2945	2945	0
234	20241029	165500	72158155	2945	2945	2945	2945	0
235	20241029	165400	72158155	2945	2945	2945	2945	0
236	20241029	165300	72158155	2945	2945	2945	2945	0
237	20241029	165200	72158155	2945	2945	2945	2945	0
238	20241029	165100	72158155	2945	2945	2945	2945	0
239	20241029	165000	72158155	2945	2945	2945	2945	0
240	20241029	164900	72158155	2945	2945	2945	2945	0
241	20241029	164800	72158155	2945	2945	2945	2945	0
242	20241029	164700	72158155	2945	2945	2945	2945	256
243	20241029	164600	72158155	2945	2945	2945	2945	0
244	20241029	164500	72158155	2945	2945	2945	2945	0
245	20241029	164400	72158155	2945	2945	2945	2945	0
246	20241029	164300	72158155	2945	2945	2945	2945	0
247	20241029	164200	72158155	2945	2945	2945	2945	0
248	20241029	164100	72158155	2945	2945	2945	2945	0
249	20241029	164000	72158155	2945	2945	2945	2945	0
250	20241029	163900	72158155	2945	2945	2945	2945	0
251	20241029	163800	72158155	2945	2945	2945	2945	0
252	20241029	163700	72158155	2945	2945	2945	2945	0
253	20241029	163600	72158155	2945	2945	2945	2945	0
254	20241029	163500	72158155	2945	2945	2945	2945	0
255	20241029	163400	72158155	2945	2945	2945	2945	0
256	20241029	163300	72158155	2945	2945	2945	2945	0
257	20241029	163200	72158155	2945	2945	2945	2945	0
258	20241029	163100	72158155	2945	2945	2945	2945	0
259	20241029	163000	72158155	2945	2945	2945	2945	0
260	20241029	162900	72158155	2945	2945	2945	2945	0
261	20241029	162800	72158155	2945	2945	2945	2945	0
262	20241029	162700	72158155	2945	2945	2945	2945	0
263	20241029	162600	72158155	2945	2945	2945	2945	0
264	20241029	162500	72158155	2945	2945	2945	2945	0
265	20241029	162400	72158155	2945	2945	2945	2945	0
266	20241029	162300	72158155	2945	2945	2945	2945	0
267	20241029	162200	72158155	2945	2945	2945	2945	0
268	20241029	162100	72158155	2945	2945	2945	2945	0
269	20241029	162000	72158155	2945	2945	2945	2945	0
270	20241029	161900	72158155	2945	2945	2945	2945	0
271	20241029	161800	72158155	2945	2945	2945	2945	0
272	20241029	161700	72158155	2945	2945	2945	2945	256
273	20241029	161600	72158155	2945	2945	2945	2945	0
274	20241029	161500	72158155	2945	2945	2945	2945	0
275	20241029	161400	72158155	2945	2945	2945	2945	0
276	20241029	161300	72158155	2945	2945	2945	2945	0
277	20241029	161200	72158155	2945	2945	2945	2945	0
278	20241029	161100	72158155	2945	2945	2945	2945	0
279	20241029	161000	72158155	2945	2945	2945	2945	0
280	20241029	160900	72158155	2945	2945	2945	2945	0
281	20241029	160800	72158155	2945	2945	2945	2945	0
282	20241029	160700	72158155	2945	2945	2945	2945	0
283	20241029	160600	72158155	2945	2945	2945	2945	0
284	20241029	160500	72158155	2945	2945	2945	2945	0
285	20241029	160400	72158155	2945	2945	2945	2945	0
286	20241029	160300	72158155	2945	2945	2945	2945	0
287	20241029	160200	72158155	2945	2945	2945	2945	0
288	20241029	160100	72158155	2945	2945	2945	2945	0
289	20241029	160000	72158155	2945	2945	2945	2945	0
290	20241029	155900	72158155	2945	2945	2945	2945	0
291	20241029	155800	72158155	2945	2945	2945	2945	0
292	20241029	155700	72158155	2945	2945	2945	2945	0
293	20241029	155600	72158155	2945	2945	2945	2945	0
294	20241029	155500	72158155	2945	2945	2945	2945	0
295	20241029	155400	72158155	2945	2945	2945	2945	0
296	20241029	155300	72158155	2945	2945	2945	2945	0
297	20241029	155200	72158155	2945	2945	2945	2945	0
298	20241029	155100	72158155	2945	2945	2945	2945	0
299	20241029	155000	72158155	2945	2945	2945	2945	0
300	20241029	154900	72158155	2945	2945	2945	2945	0
301	20241029	154800	72158155	2945	2945	2945	2945	0
302	20241029	154700	72158155	2945	2945	2945	2945	256
303	20241029	154600	72158155	2945	2945	2945	2945	0
304	20241029	154500	72158155	2945	2945	2945	2945	0
305	20241029	154400	72158155	2945	2945	2945	2945	0
306	20241029	154300	72158155	2945	2945	2945	2945	0
307	20241029	154200	72158155	2945	2945	2945	2945	0
308	20241029	154100	72158155	2945	2945	2945	2945	0
309	20241029	154000	72158155	2945	2945	2945	2945	0
310	20241029	153900	72158155	2945	2945	2945	2945	0
311	20241029	153800	72158155	2945	2945	2945	2945	0
312	20241029	153700	72158155	2945	2945	2945	2945	0
313	20241029	153600	72158155	2945	2945	2945	2945	0
314	20241029	153500	72158155	2945	2945	2945	2945	0
315	20241029	153400	72158155	2945	2945	2945	2945	0
316	20241029	153300	72158155	2945	2945	2945	2945	0
317	20241029	153200	72158155	2945	2945	2945	2945	0
318	20241029	153100	72158155	2945	2945	2945	2945	0
319	20241029	153000	72158155	2945	2945	2945	2945	256
320	20241029	152900	71404235	2970	2970	2970	2970	0
321	20241029	152800	71404235	2970	2970	2970	2970	0
322	20241029	152700	71404235	2970	2970	2970	2970	0
323	20241029	152600	71404235	2970	2970	2970	2970	0
324	20241029	152500	71404235	2970	2970	2970	2970	0
325	20241029	152400	71404235	2970	2970	2970	2970	0
326	20241029	152300	71404235	2970	2970	2970	2970	0
327	20241029	152200	71404235	2970	2970	2970	2970	0
328	20241029	152100	71404235	2970	2970	2970	2970	0
329	20241029	152000	71404235	2970	2970	2970	2970	0
330	20241029	151900	71404235	2970	2940	2970	2935	421
331	20241029	151800	70167190	2965	2965	2965	2965	2001
332	20241029	151700	64234225	2965	2945	2965	2935	2001
333	20241029	151600	58356075	2975	2975	2975	2975	0
334	20241029	151500	58356075	2975	2975	2975	2975	0
335	20241029	151400	58356075	2975	2975	2975	2975	0
336	20241029	151300	58356075	2975	2975	2975	2975	0
337	20241029	151200	58356075	2975	2975	2975	2975	0
338	20241029	151100	58356075	2975	2975	2975	2975	0
339	20241029	151000	58356075	2975	2975	2975	2975	0
340	20241029	150900	58356075	2975	2975	2975	2975	0
341	20241029	150800	58356075	2975	2975	2975	2975	1
342	20241029	150700	58353100	2945	2945	2945	2945	0
343	20241029	150600	58353100	2945	2945	2945	2945	0
344	20241029	150500	58353100	2945	2950	2950	2945	1358
345	20241029	150400	54348790	2950	2950	2950	2950	0
346	20241029	150300	54348790	2950	2950	2950	2950	0
347	20241029	150200	54348790	2950	2950	2950	2950	10
348	20241029	150100	54319290	2950	2950	2950	2950	1
349	20241029	150000	54316340	2980	2980	2980	2980	0
350	20241029	145900	54316340	2980	2980	2980	2980	0
351	20241029	145800	54316340	2980	2980	2980	2980	0
352	20241029	145700	54316340	2980	2980	2980	2980	0
353	20241029	145600	54316340	2980	2980	2980	2980	0
354	20241029	145500	54316340	2980	2945	2980	2945	2
355	20241029	145400	54310415	2980	2980	2980	2980	0
356	20241029	145300	54310415	2980	2980	2980	2980	0
357	20241029	145200	54310415	2980	2980	2980	2980	0
358	20241029	145100	54310415	2980	2980	2980	2980	0
359	20241029	145000	54310415	2980	2980	2980	2980	0
360	20241029	144900	54310415	2980	2980	2980	2980	0
361	20241029	144800	54310415	2980	2965	2980	2965	4
362	20241029	144700	54298525	2960	2950	2960	2950	1239
363	20241029	144600	50643430	2950	2945	2950	2945	20
364	20241029	144500	50584525	2940	2940	2940	2940	0
365	20241029	144400	50584525	2940	2940	2940	2940	0
366	20241029	144300	50584525	2940	2940	2940	2940	0
367	20241029	144200	50584525	2940	2945	2945	2940	21
368	20241029	144100	50522685	2945	2945	2945	2945	0
369	20241029	144000	50522685	2945	2945	2945	2945	0
370	20241029	143900	50522685	2945	2940	2945	2940	258
371	20241029	143800	49764125	2945	2945	2945	2945	3
372	20241029	143700	49755290	2940	2940	2940	2940	5
373	20241029	143600	49740590	2940	2940	2940	2940	0
374	20241029	143500	49740590	2940	2940	2940	2940	0
375	20241029	143400	49740590	2940	2940	2940	2940	0
376	20241029	143300	49740590	2940	2940	2940	2940	0
377	20241029	143200	49740590	2940	2940	2940	2940	22
378	20241029	143100	49675910	2940	2940	2940	2940	0
379	20241029	143000	49675910	2940	2940	2940	2940	1
380	20241029	142900	49672970	2940	2940	2940	2940	0
381	20241029	142800	49672970	2940	2940	2940	2940	0
382	20241029	142700	49672970	2940	2940	2940	2940	0
383	20241029	142600	49672970	2940	2940	2940	2940	0
384	20241029	142500	49672970	2940	2940	2940	2940	0
385	20241029	142400	49672970	2940	2940	2940	2940	200
386	20241029	142300	49084970	2935	2935	2935	2935	0
387	20241029	142200	49084970	2935	2935	2935	2935	0
388	20241029	142100	49084970	2935	2935	2935	2935	122
389	20241029	142000	48726900	2930	2930	2930	2930	0
390	20241029	141900	48726900	2930	2930	2930	2930	0
391	20241029	141800	48726900	2930	2930	2930	2930	0
392	20241029	141700	48726900	2930	2930	2930	2930	0
393	20241029	141600	48726900	2930	2930	2930	2930	0
394	20241029	141500	48726900	2930	2930	2930	2930	0
395	20241029	141400	48726900	2930	2930	2930	2930	1
396	20241029	141300	48723970	2935	2935	2935	2935	0
397	20241029	141200	48723970	2935	2935	2935	2935	5
398	20241029	141100	48709295	2935	2935	2935	2935	0
399	20241029	141000	48709295	2935	2935	2935	2935	0
400	20241029	140900	48709295	2935	2935	2935	2935	0
401	20241029	140800	48709295	2935	2935	2935	2935	0
402	20241029	140700	48709295	2935	2935	2935	2935	0
403	20241029	140600	48709295	2935	2935	2935	2935	0
404	20241029	140500	48709295	2935	2935	2935	2935	0
405	20241029	140400	48709295	2935	2935	2935	2935	0
406	20241029	140300	48709295	2935	2935	2935	2935	0
407	20241029	140200	48709295	2935	2935	2935	2935	0
408	20241029	140100	48709295	2935	2935	2935	2935	0
409	20241029	140000	48709295	2935	2935	2935	2935	0
410	20241029	135900	48709295	2935	2935	2935	2935	0
411	20241029	135800	48709295	2935	2935	2935	2935	0
412	20241029	135700	48709295	2935	2935	2935	2935	0
413	20241029	135600	48709295	2935	2935	2935	2935	4
414	20241029	135500	48697555	2935	2935	2935	2935	0
415	20241029	135400	48697555	2935	2935	2935	2935	0
416	20241029	135300	48697555	2935	2935	2935	2935	0
417	20241029	135200	48697555	2935	2935	2935	2935	0
418	20241029	135100	48697555	2935	2935	2935	2935	47
419	20241029	135000	48559610	2950	2950	2950	2950	0
420	20241029	134900	48559610	2950	2950	2950	2950	0
421	20241029	134800	48559610	2950	2950	2950	2950	0
422	20241029	134700	48559610	2950	2950	2950	2950	0
423	20241029	134600	48559610	2950	2950	2950	2950	0
424	20241029	134500	48559610	2950	2950	2950	2950	1
425	20241029	134400	48556660	2940	2940	2940	2940	0
426	20241029	134300	48556660	2940	2940	2940	2940	0
427	20241029	134200	48556660	2940	2940	2940	2940	0
428	20241029	134100	48556660	2940	2940	2940	2940	0
429	20241029	134000	48556660	2940	2940	2940	2940	0
430	20241029	133900	48556660	2940	2940	2940	2940	5
431	20241029	133800	48541960	2950	2950	2950	2950	0
432	20241029	133700	48541960	2950	2950	2950	2950	0
433	20241029	133600	48541960	2950	2950	2950	2950	0
434	20241029	133500	48541960	2950	2950	2950	2950	0
435	20241029	133400	48541960	2950	2950	2950	2950	0
436	20241029	133300	48541960	2950	2950	2950	2950	0
437	20241029	133200	48541960	2950	2950	2950	2950	0
438	20241029	133100	48541960	2950	2950	2950	2950	0
439	20241029	133000	48541960	2950	2950	2950	2950	0
440	20241029	132900	48541960	2950	2950	2950	2950	0
441	20241029	132800	48541960	2950	2950	2950	2950	0
442	20241029	132700	48541960	2950	2950	2950	2950	0
443	20241029	132600	48541960	2950	2950	2950	2950	0
444	20241029	132500	48541960	2950	2950	2950	2950	0
445	20241029	132400	48541960	2950	2950	2950	2950	0
446	20241029	132300	48541960	2950	2950	2950	2950	0
447	20241029	132200	48541960	2950	2950	2950	2950	0
448	20241029	132100	48541960	2950	2950	2950	2950	0
449	20241029	132000	48541960	2950	2950	2950	2950	25
450	20241029	131900	48468210	2945	2945	2945	2945	0
451	20241029	131800	48468210	2945	2945	2945	2945	0
452	20241029	131700	48468210	2945	2945	2945	2945	0
453	20241029	131600	48468210	2945	2945	2945	2945	450
454	20241029	131500	47142960	2945	2945	2945	2945	0
455	20241029	131400	47142960	2945	2950	2950	2945	51
456	20241029	131300	46992760	2945	2945	2945	2945	0
457	20241029	131200	46992760	2945	2945	2945	2945	1500
458	20241029	131100	42575260	2945	2945	2945	2945	0
459	20241029	131000	42575260	2945	2945	2945	2945	0
460	20241029	130900	42575260	2945	2945	2945	2945	0
461	20241029	130800	42575260	2945	2945	2945	2945	0
462	20241029	130700	42575260	2945	2945	2945	2945	0
463	20241029	130600	42575260	2945	2945	2945	2945	0
464	20241029	130500	42575260	2945	2945	2945	2945	0
465	20241029	130400	42575260	2945	2945	2945	2945	0
466	20241029	130300	42575260	2945	2945	2945	2945	0
467	20241029	130200	42575260	2945	2945	2945	2945	0
468	20241029	130100	42575260	2945	2945	2945	2945	0
469	20241029	130000	42575260	2945	2945	2945	2945	0
470	20241029	125900	42575260	2945	2945	2945	2945	0
471	20241029	125800	42575260	2945	2945	2945	2945	0
472	20241029	125700	42575260	2945	2945	2945	2945	0
473	20241029	125600	42575260	2945	2945	2945	2945	100
474	20241029	125500	42280760	2945	2945	2945	2945	0
475	20241029	125400	42280760	2945	2945	2945	2945	0
476	20241029	125300	42280760	2945	2945	2945	2945	0
477	20241029	125200	42280760	2945	2945	2945	2945	0
478	20241029	125100	42280760	2945	2945	2945	2945	0
479	20241029	125000	42280760	2945	2945	2945	2945	0
480	20241029	124900	42280760	2945	2945	2945	2945	0
481	20241029	124800	42280760	2945	2945	2945	2945	0
482	20241029	124700	42280760	2945	2945	2945	2945	0
483	20241029	124600	42280760	2945	2945	2945	2945	0
484	20241029	124500	42280760	2945	2945	2945	2945	0
485	20241029	124400	42280760	2945	2945	2945	2945	0
486	20241029	124300	42280760	2945	2940	2945	2940	2
487	20241029	124200	42274875	2945	2945	2945	2945	0
488	20241029	124100	42274875	2945	2925	2945	2925	3
489	20241029	124000	42266060	2925	2925	2925	2925	0
490	20241029	123900	42266060	2925	2925	2925	2925	0
491	20241029	123800	42266060	2925	2925	2925	2925	0
492	20241029	123700	42266060	2925	2925	2925	2925	0
493	20241029	123600	42266060	2925	2925	2925	2925	1
494	20241029	123500	42263135	2930	2930	2930	2930	0
495	20241029	123400	42263135	2930	2930	2930	2930	0
496	20241029	123300	42263135	2930	2930	2930	2930	0
497	20241029	123200	42263135	2930	2930	2930	2930	156
498	20241029	123100	41806055	2930	2930	2930	2930	0
499	20241029	123000	41806055	2930	2930	2930	2930	360
500	20241029	122900	40751255	2930	2930	2930	2930	0
501	20241029	122800	40751255	2930	2930	2930	2930	0
502	20241029	122700	40751255	2930	2930	2930	2930	0
503	20241029	122600	40751255	2930	2930	2930	2930	0
504	20241029	122500	40751255	2930	2930	2930	2930	0
505	20241029	122400	40751255	2930	2930	2930	2930	0
506	20241029	122300	40751255	2930	2930	2930	2930	248
507	20241029	122200	40024615	2950	2950	2950	2950	0
508	20241029	122100	40024615	2950	2950	2950	2950	0
509	20241029	122000	40024615	2950	2950	2950	2950	0
510	20241029	121900	40024615	2950	2950	2950	2950	0
511	20241029	121800	40024615	2950	2950	2950	2950	0
512	20241029	121700	40024615	2950	2950	2950	2950	0
513	20241029	121600	40024615	2950	2950	2950	2950	0
514	20241029	121500	40024615	2950	2950	2950	2950	1
515	20241029	121400	40021665	2930	2940	2940	2930	674
516	20241029	121300	38045130	2950	2950	2950	2950	20
517	20241029	121200	37986130	2950	2950	2950	2950	0
518	20241029	121100	37986130	2950	2950	2950	2950	0
519	20241029	121000	37986130	2950	2950	2950	2950	0
520	20241029	120900	37986130	2950	2950	2950	2950	0
521	20241029	120800	37986130	2950	2950	2950	2950	0
522	20241029	120700	37986130	2950	2950	2950	2950	0
523	20241029	120600	37986130	2950	2950	2950	2950	0
524	20241029	120500	37986130	2950	2950	2950	2950	0
525	20241029	120400	37986130	2950	2950	2950	2950	0
526	20241029	120300	37986130	2950	2950	2950	2950	0
527	20241029	120200	37986130	2950	2950	2950	2950	0
528	20241029	120100	37986130	2950	2950	2950	2950	0
529	20241029	120000	37986130	2950	2950	2950	2950	0
530	20241029	115900	37986130	2950	2950	2950	2950	1
531	20241029	115800	37983180	2950	2950	2950	2950	0
532	20241029	115700	37983180	2950	2950	2950	2950	0
533	20241029	115600	37983180	2950	2950	2950	2950	0
534	20241029	115500	37983180	2950	2950	2950	2950	0
535	20241029	115400	37983180	2950	2950	2950	2950	0
536	20241029	115300	37983180	2950	2950	2950	2950	101
537	20241029	115200	37685230	2935	2935	2935	2935	0
538	20241029	115100	37685230	2935	2935	2935	2935	0
539	20241029	115000	37685230	2935	2935	2935	2935	21
540	20241029	114900	37623595	2930	2930	2930	2930	0
541	20241029	114800	37623595	2930	2930	2930	2930	0
542	20241029	114700	37623595	2930	2930	2930	2930	0
543	20241029	114600	37623595	2930	2930	2930	2930	0
544	20241029	114500	37623595	2930	2930	2930	2930	0
545	20241029	114400	37623595	2930	2930	2930	2930	1
546	20241029	114300	37620665	2930	2930	2930	2930	0
547	20241029	114200	37620665	2930	2930	2930	2930	0
548	20241029	114100	37620665	2930	2930	2930	2930	0
549	20241029	114000	37620665	2930	2930	2930	2930	213
550	20241029	113900	36996575	2950	2950	2950	2950	0
551	20241029	113800	36996575	2950	2950	2950	2950	1
552	20241029	113700	36993625	2930	2935	2935	2930	21
553	20241029	113600	36932045	2950	2950	2950	2950	0
554	20241029	113500	36932045	2950	2950	2950	2950	0
555	20241029	113400	36932045	2950	2950	2950	2950	0
556	20241029	113300	36932045	2950	2950	2950	2950	0
557	20241029	113200	36932045	2950	2950	2950	2950	0
558	20241029	113100	36932045	2950	2950	2950	2950	9
559	20241029	113000	36905495	2930	2930	2930	2930	0
560	20241029	112900	36905495	2930	2930	2930	2930	0
561	20241029	112800	36905495	2930	2940	2940	2930	1103
562	20241029	112700	33668065	2950	2950	2950	2950	0
563	20241029	112600	33668065	2950	2950	2950	2950	0
564	20241029	112500	33668065	2950	2950	2950	2950	0
565	20241029	112400	33668065	2950	2950	2950	2950	0
566	20241029	112300	33668065	2950	2950	2950	2950	0
567	20241029	112200	33668065	2950	2950	2950	2950	0
568	20241029	112100	33668065	2950	2950	2950	2950	0
569	20241029	112000	33668065	2950	2950	2950	2950	0
570	20241029	111900	33668065	2950	2950	2950	2950	0
571	20241029	111800	33668065	2950	2950	2950	2950	0
572	20241029	111700	33668065	2950	2950	2950	2950	0
573	20241029	111600	33668065	2950	2950	2950	2950	0
574	20241029	111500	33668065	2950	2950	2950	2950	0
575	20241029	111400	33668065	2950	2950	2950	2950	0
576	20241029	111300	33668065	2950	2950	2950	2950	10
577	20241029	111200	33638565	2945	2940	2945	2940	142
578	20241029	111100	33220885	2940	2940	2940	2940	0
579	20241029	111000	33220885	2940	2940	2940	2940	0
580	20241029	110900	33220885	2940	2940	2940	2940	0
581	20241029	110800	33220885	2940	2940	2940	2940	0
582	20241029	110700	33220885	2940	2940	2940	2940	0
583	20241029	110600	33220885	2940	2940	2940	2940	123
584	20241029	110500	32859265	2945	2945	2945	2945	502
585	20241029	110400	31380875	2940	2940	2940	2940	0
586	20241029	110300	31380875	2940	2940	2940	2940	0
587	20241029	110200	31380875	2940	2940	2940	2940	0
588	20241029	110100	31380875	2940	2945	2945	2940	156
589	20241029	110000	30922130	2945	2945	2945	2945	0
590	20241029	105900	30922130	2945	2945	2945	2945	0
591	20241029	105800	30922130	2945	2945	2945	2945	0
592	20241029	105700	30922130	2945	2950	2950	2940	361
593	20241029	105600	29860450	2950	2950	2950	2950	2
594	20241029	105500	29854550	2950	2950	2950	2950	2
595	20241029	105400	29848650	2960	2960	2960	2960	20
596	20241029	105300	29789450	2970	2970	2970	2970	0
597	20241029	105200	29789450	2970	2970	2970	2970	0
598	20241029	105100	29789450	2970	2970	2970	2970	0
599	20241029	105000	29789450	2970	2970	2970	2970	0
600	20241029	104900	29789450	2970	2970	2970	2970	0
601	20241029	104800	29789450	2970	2970	2970	2970	0
602	20241029	104700	29789450	2970	2950	2970	2950	2
603	20241029	104600	29783530	2980	2980	2980	2980	0
604	20241029	104500	29783530	2980	2980	2980	2980	0
605	20241029	104400	29783530	2980	2980	2980	2980	0
606	20241029	104300	29783530	2980	2980	2980	2980	0
607	20241029	104200	29783530	2980	2980	2980	2980	0
608	20241029	104100	29783530	2980	2980	2980	2980	0
609	20241029	104000	29783530	2980	2975	2980	2975	30
610	20241029	103900	29694250	2980	2970	2980	2970	137
611	20241029	103800	29287055	2975	2975	2975	2975	0
612	20241029	103700	29287055	2975	2975	2975	2975	0
613	20241029	103600	29287055	2975	2975	2975	2975	0
614	20241029	103500	29287055	2975	2975	2975	2975	0
615	20241029	103400	29287055	2975	2975	2975	2975	0
616	20241029	103300	29287055	2975	2975	2975	2975	0
617	20241029	103200	29287055	2975	2975	2975	2975	0
618	20241029	103100	29287055	2975	2975	2975	2975	0
619	20241029	103000	29287055	2975	2950	2975	2945	1195
620	20241029	102900	25762940	2950	2955	2955	2950	500
621	20241029	102800	24287930	2975	2975	2975	2975	0
622	20241029	102700	24287930	2975	2975	2975	2975	0
623	20241029	102600	24287930	2975	2975	2975	2975	1
624	20241029	102500	24284955	2950	2950	2950	2950	0
625	20241029	102400	24284955	2950	2950	2950	2950	0
626	20241029	102300	24284955	2950	2950	2950	2950	0
627	20241029	102200	24284955	2950	2950	2950	2950	0
628	20241029	102100	24284955	2950	2950	2950	2950	0
629	20241029	102000	24284955	2950	2950	2950	2950	0
630	20241029	101900	24284955	2950	2970	2970	2950	223
631	20241029	101800	23626015	2980	2980	2980	2980	0
632	20241029	101700	23626015	2980	2980	2980	2980	0
633	20241029	101600	23626015	2980	2980	2980	2980	0
634	20241029	101500	23626015	2980	2980	2980	2980	0
635	20241029	101400	23626015	2980	2980	2980	2980	0
636	20241029	101300	23626015	2980	2980	2980	2980	0
637	20241029	101200	23626015	2980	2980	2980	2980	0
638	20241029	101100	23626015	2980	2980	2980	2980	0
639	20241029	101000	23626015	2980	2980	2980	2980	0
640	20241029	100900	23626015	2980	2980	2980	2980	0
641	20241029	100800	23626015	2980	2980	2980	2980	0
642	20241029	100700	23626015	2980	2980	2980	2980	0
643	20241029	100600	23626015	2980	2980	2980	2980	0
644	20241029	100500	23626015	2980	2980	2980	2980	7
645	20241029	100400	23605155	2970	2970	2970	2970	0
646	20241029	100300	23605155	2970	2970	2970	2970	0
647	20241029	100200	23605155	2970	2970	2970	2970	0
648	20241029	100100	23605155	2970	2970	2970	2970	0
649	20241029	100000	23605155	2970	2970	2970	2970	0
650	20241029	095900	23605155	2970	2970	2970	2970	0
651	20241029	095800	23605155	2970	2970	2970	2970	0
652	20241029	095700	23605155	2970	2970	2970	2970	0
653	20241029	095600	23605155	2970	2970	2970	2970	0
654	20241029	095500	23605155	2970	2970	2970	2970	0
655	20241029	095400	23605155	2970	2970	2970	2970	0
656	20241029	095300	23605155	2970	2970	2970	2970	2940
657	20241029	095200	14873355	2980	2980	2980	2980	0
658	20241029	095100	14873355	2980	2980	2980	2980	0
659	20241029	095000	14873355	2980	2980	2980	2975	390
660	20241029	094900	13711405	2985	2985	2985	2985	0
661	20241029	094800	13711405	2985	2985	2985	2985	0
662	20241029	094700	13711405	2985	2985	2985	2985	1
663	20241029	094600	13708420	2980	2980	2980	2980	0
664	20241029	094500	13708420	2980	2995	2995	2980	190
665	20241029	094400	13140395	3015	3015	3015	3015	0
666	20241029	094300	13140395	3015	3015	3015	3015	0
667	20241029	094200	13140395	3015	3015	3015	3015	3
668	20241029	094100	13131350	3015	3015	3015	3015	3
669	20241029	094000	13122305	3015	3015	3015	3015	0
670	20241029	093900	13122305	3015	3000	3015	3000	6
671	20241029	093800	13104290	2990	2990	2990	2990	80
672	20241029	093700	12865090	2970	2970	2970	2970	25
673	20241029	093600	12790840	2990	2990	2990	2990	0
674	20241029	093500	12790840	2990	2990	2990	2990	0
675	20241029	093400	12790840	2990	2975	2990	2970	354
676	20241029	093300	11737670	3010	3010	3010	3010	0
677	20241029	093200	11737670	3010	3010	3010	3010	0
678	20241029	093100	11737670	3010	3010	3010	3010	0
679	20241029	093000	11737670	3010	3010	3010	3010	0
680	20241029	092900	11737670	3010	3010	3010	3010	0
681	20241029	092800	11737670	3010	3010	3010	3010	0
682	20241029	092700	11737670	3010	3010	3010	3010	10
683	20241029	092600	11707570	3010	3010	3010	3010	0
684	20241029	092500	11707570	3010	3010	3010	3010	3
685	20241029	092400	11698540	3000	3000	3000	3000	0
686	20241029	092300	11698540	3000	3000	3000	3000	0
687	20241029	092200	11698540	3000	3000	3000	3000	0
688	20241029	092100	11698540	3000	3000	3000	3000	0
689	20241029	092000	11698540	3000	3000	3000	3000	0
690	20241029	091900	11698540	3000	3000	3000	3000	0
691	20241029	091800	11698540	3000	3000	3000	3000	0
692	20241029	091700	11698540	3000	3000	3000	3000	0
693	20241029	091600	11698540	3000	3000	3000	3000	1
694	20241029	091500	11695540	2970	2970	2970	2970	0
695	20241029	091400	11695540	2970	2970	2970	2970	0
696	20241029	091300	11695540	2970	2975	3060	2945	1933
697	20241029	091200	5954735	2990	2990	2990	2990	0
698	20241029	091100	5954735	2990	2990	2990	2990	400
699	20241029	091000	4758735	3065	3020	3065	3020	1005
700	20241029	090900	1682850	3020	3015	3020	3015	310
701	20241029	090800	746875	3025	3025	3025	3025	8
702	20241029	090700	722675	2980	2980	2980	2980	0
703	20241029	090600	722675	2980	2980	2980	2980	1
704	20241029	090500	719695	2980	2980	2980	2980	40
705	20241029	090400	600495	2975	2975	2975	2975	25
706	20241029	090300	526120	2975	2975	2975	2975	0
707	20241029	090200	526120	2975	2990	2990	2975	9
708	20241029	090100	499330	2990	2990	2990	2990	0
709	20241029	090000	499330	2990	2990	2990	2990	167