KissMeData/115570/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201700	100605115	2970	2970	2970	2970	707
3	20241028	201600	100605115	2970	2970	2970	2970	0
4	20241028	201500	100605115	2970	2970	2970	2970	0
5	20241028	201400	100605115	2970	2970	2970	2970	0
6	20241028	201300	100605115	2970	2970	2970	2970	0
7	20241028	201200	100605115	2970	2970	2970	2970	0
8	20241028	201100	100605115	2970	2970	2970	2970	0
9	20241028	201000	100605115	2970	2970	2970	2970	0
10	20241028	200900	100605115	2970	2970	2970	2970	0
11	20241028	200800	100605115	2970	2970	2970	2970	0
12	20241028	200700	100605115	2970	2970	2970	2970	0
13	20241028	200600	100605115	2970	2970	2970	2970	0
14	20241028	200500	100605115	2970	2970	2970	2970	0
15	20241028	200400	100605115	2970	2970	2970	2970	0
16	20241028	200300	100605115	2970	2970	2970	2970	0
17	20241028	200200	100605115	2970	2970	2970	2970	0
18	20241028	200100	100605115	2970	2970	2970	2970	0
19	20241028	200000	100605115	2970	2970	2970	2970	0
20	20241028	195900	100605115	2970	2970	2970	2970	0
21	20241028	195800	100605115	2970	2970	2970	2970	0
22	20241028	195700	100605115	2970	2970	2970	2970	0
23	20241028	195600	100605115	2970	2970	2970	2970	0
24	20241028	195500	100605115	2970	2970	2970	2970	0
25	20241028	195400	100605115	2970	2970	2970	2970	0
26	20241028	195300	100605115	2970	2970	2970	2970	0
27	20241028	195200	100605115	2970	2970	2970	2970	0
28	20241028	195100	100605115	2970	2970	2970	2970	0
29	20241028	195000	100605115	2970	2970	2970	2970	0
30	20241028	194900	100605115	2970	2970	2970	2970	0
31	20241028	194800	100605115	2970	2970	2970	2970	0
32	20241028	194700	100605115	2970	2970	2970	2970	707
33	20241028	194600	100605115	2970	2970	2970	2970	0
34	20241028	194500	100605115	2970	2970	2970	2970	0
35	20241028	194400	100605115	2970	2970	2970	2970	0
36	20241028	194300	100605115	2970	2970	2970	2970	0
37	20241028	194200	100605115	2970	2970	2970	2970	0
38	20241028	194100	100605115	2970	2970	2970	2970	0
39	20241028	194000	100605115	2970	2970	2970	2970	0
40	20241028	193900	100605115	2970	2970	2970	2970	0
41	20241028	193800	100605115	2970	2970	2970	2970	0
42	20241028	193700	100605115	2970	2970	2970	2970	0
43	20241028	193600	100605115	2970	2970	2970	2970	0
44	20241028	193500	100605115	2970	2970	2970	2970	0
45	20241028	193400	100605115	2970	2970	2970	2970	0
46	20241028	193300	100605115	2970	2970	2970	2970	0
47	20241028	193200	100605115	2970	2970	2970	2970	0
48	20241028	193100	100605115	2970	2970	2970	2970	0
49	20241028	193000	100605115	2970	2970	2970	2970	0
50	20241028	192900	100605115	2970	2970	2970	2970	0
51	20241028	192800	100605115	2970	2970	2970	2970	0
52	20241028	192700	100605115	2970	2970	2970	2970	0
53	20241028	192600	100605115	2970	2970	2970	2970	0
54	20241028	192500	100605115	2970	2970	2970	2970	0
55	20241028	192400	100605115	2970	2970	2970	2970	0
56	20241028	192300	100605115	2970	2970	2970	2970	0
57	20241028	192200	100605115	2970	2970	2970	2970	0
58	20241028	192100	100605115	2970	2970	2970	2970	0
59	20241028	192000	100605115	2970	2970	2970	2970	0
60	20241028	191900	100605115	2970	2970	2970	2970	0
61	20241028	191800	100605115	2970	2970	2970	2970	0
62	20241028	191700	100605115	2970	2970	2970	2970	707
63	20241028	191600	100605115	2970	2970	2970	2970	0
64	20241028	191500	100605115	2970	2970	2970	2970	0
65	20241028	191400	100605115	2970	2970	2970	2970	0
66	20241028	191300	100605115	2970	2970	2970	2970	0
67	20241028	191200	100605115	2970	2970	2970	2970	0
68	20241028	191100	100605115	2970	2970	2970	2970	0
69	20241028	191000	100605115	2970	2970	2970	2970	0
70	20241028	190900	100605115	2970	2970	2970	2970	0
71	20241028	190800	100605115	2970	2970	2970	2970	0
72	20241028	190700	100605115	2970	2970	2970	2970	0
73	20241028	190600	100605115	2970	2970	2970	2970	0
74	20241028	190500	100605115	2970	2970	2970	2970	0
75	20241028	190400	100605115	2970	2970	2970	2970	0
76	20241028	190300	100605115	2970	2970	2970	2970	0
77	20241028	190200	100605115	2970	2970	2970	2970	0
78	20241028	190100	100605115	2970	2970	2970	2970	0
79	20241028	190000	100605115	2970	2970	2970	2970	0
80	20241028	185900	100605115	2970	2970	2970	2970	0
81	20241028	185800	100605115	2970	2970	2970	2970	0
82	20241028	185700	100605115	2970	2970	2970	2970	0
83	20241028	185600	100605115	2970	2970	2970	2970	0
84	20241028	185500	100605115	2970	2970	2970	2970	0
85	20241028	185400	100605115	2970	2970	2970	2970	0
86	20241028	185300	100605115	2970	2970	2970	2970	0
87	20241028	185200	100605115	2970	2970	2970	2970	0
88	20241028	185100	100605115	2970	2970	2970	2970	0
89	20241028	185000	100605115	2970	2970	2970	2970	0
90	20241028	184900	100605115	2970	2970	2970	2970	0
91	20241028	184800	100605115	2970	2970	2970	2970	0
92	20241028	184700	100605115	2970	2970	2970	2970	707
93	20241028	184600	100605115	2970	2970	2970	2970	0
94	20241028	184500	100605115	2970	2970	2970	2970	0
95	20241028	184400	100605115	2970	2970	2970	2970	0
96	20241028	184300	100605115	2970	2970	2970	2970	0
97	20241028	184200	100605115	2970	2970	2970	2970	0
98	20241028	184100	100605115	2970	2970	2970	2970	0
99	20241028	184000	100605115	2970	2970	2970	2970	0
100	20241028	183900	100605115	2970	2970	2970	2970	0
101	20241028	183800	100605115	2970	2970	2970	2970	0
102	20241028	183700	100605115	2970	2970	2970	2970	0
103	20241028	183600	100605115	2970	2970	2970	2970	0
104	20241028	183500	100605115	2970	2970	2970	2970	0
105	20241028	183400	100605115	2970	2970	2970	2970	0
106	20241028	183300	100605115	2970	2970	2970	2970	0
107	20241028	183200	100605115	2970	2970	2970	2970	0
108	20241028	183100	100605115	2970	2970	2970	2970	0
109	20241028	183000	100605115	2970	2970	2970	2970	0
110	20241028	182900	100605115	2970	2970	2970	2970	0
111	20241028	182800	100605115	2970	2970	2970	2970	0
112	20241028	182700	100605115	2970	2970	2970	2970	0
113	20241028	182600	100605115	2970	2970	2970	2970	0
114	20241028	182500	100605115	2970	2970	2970	2970	0
115	20241028	182400	100605115	2970	2970	2970	2970	0
116	20241028	182300	100605115	2970	2970	2970	2970	0
117	20241028	182200	100605115	2970	2970	2970	2970	0
118	20241028	182100	100605115	2970	2970	2970	2970	0
119	20241028	182000	100605115	2970	2970	2970	2970	0
120	20241028	181900	100605115	2970	2970	2970	2970	0
121	20241028	181800	100605115	2970	2970	2970	2970	0
122	20241028	181700	100605115	2970	2970	2970	2970	707
123	20241028	181600	100605115	2970	2970	2970	2970	0
124	20241028	181500	100605115	2970	2970	2970	2970	0
125	20241028	181400	100605115	2970	2970	2970	2970	0
126	20241028	181300	100605115	2970	2970	2970	2970	0
127	20241028	181200	100605115	2970	2970	2970	2970	0
128	20241028	181100	100605115	2970	2970	2970	2970	0
129	20241028	181000	100605115	2970	2970	2970	2970	0
130	20241028	180900	100605115	2970	2970	2970	2970	0
131	20241028	180800	100605115	2970	2970	2970	2970	0
132	20241028	180700	100605115	2970	2970	2970	2970	0
133	20241028	180600	100605115	2970	2970	2970	2970	0
134	20241028	180500	100605115	2970	2970	2970	2970	0
135	20241028	180400	100605115	2970	2970	2970	2970	0
136	20241028	180300	100605115	2970	2970	2970	2970	0
137	20241028	180200	100605115	2970	2970	2970	2970	0
138	20241028	180100	100605115	2970	2970	2970	2970	0
139	20241028	180000	100605115	2970	2970	2970	2970	0
140	20241028	175900	100605115	2970	2970	2970	2970	0
141	20241028	175800	100605115	2970	2970	2970	2970	0
142	20241028	175700	100605115	2970	2970	2970	2970	0
143	20241028	175600	100605115	2970	2970	2970	2970	0
144	20241028	175500	100605115	2970	2970	2970	2970	0
145	20241028	175400	100605115	2970	2970	2970	2970	0
146	20241028	175300	100605115	2970	2970	2970	2970	0
147	20241028	175200	100605115	2970	2970	2970	2970	0
148	20241028	175100	100605115	2970	2970	2970	2970	0
149	20241028	175000	100605115	2970	2970	2970	2970	0
150	20241028	174900	100605115	2970	2970	2970	2970	0
151	20241028	174800	100605115	2970	2970	2970	2970	0
152	20241028	174700	100605115	2970	2970	2970	2970	707
153	20241028	174600	100605115	2970	2970	2970	2970	0
154	20241028	174500	100605115	2970	2970	2970	2970	0
155	20241028	174400	100605115	2970	2970	2970	2970	0
156	20241028	174300	100605115	2970	2970	2970	2970	0
157	20241028	174200	100605115	2970	2970	2970	2970	0
158	20241028	174100	100605115	2970	2970	2970	2970	0
159	20241028	174000	100605115	2970	2970	2970	2970	0
160	20241028	173900	100605115	2970	2970	2970	2970	0
161	20241028	173800	100605115	2970	2970	2970	2970	0
162	20241028	173700	100605115	2970	2970	2970	2970	0
163	20241028	173600	100605115	2970	2970	2970	2970	0
164	20241028	173500	100605115	2970	2970	2970	2970	0
165	20241028	173400	100605115	2970	2970	2970	2970	0
166	20241028	173300	100605115	2970	2970	2970	2970	0
167	20241028	173200	100605115	2970	2970	2970	2970	0
168	20241028	173100	100605115	2970	2970	2970	2970	0
169	20241028	173000	100605115	2970	2970	2970	2970	0
170	20241028	172900	100605115	2970	2970	2970	2970	0
171	20241028	172800	100605115	2970	2970	2970	2970	0
172	20241028	172700	100605115	2970	2970	2970	2970	0
173	20241028	172600	100605115	2970	2970	2970	2970	0
174	20241028	172500	100605115	2970	2970	2970	2970	0
175	20241028	172400	100605115	2970	2970	2970	2970	0
176	20241028	172300	100605115	2970	2970	2970	2970	0
177	20241028	172200	100605115	2970	2970	2970	2970	0
178	20241028	172100	100605115	2970	2970	2970	2970	0
179	20241028	172000	100605115	2970	2970	2970	2970	0
180	20241028	171900	100605115	2970	2970	2970	2970	0
181	20241028	171800	100605115	2970	2970	2970	2970	0
182	20241028	171700	100605115	2970	2970	2970	2970	707
183	20241028	171600	100605115	2970	2970	2970	2970	0
184	20241028	171500	100605115	2970	2970	2970	2970	0
185	20241028	171400	100605115	2970	2970	2970	2970	0
186	20241028	171300	100605115	2970	2970	2970	2970	0
187	20241028	171200	100605115	2970	2970	2970	2970	0
188	20241028	171100	100605115	2970	2970	2970	2970	0
189	20241028	171000	100605115	2970	2970	2970	2970	0
190	20241028	170900	100605115	2970	2970	2970	2970	0
191	20241028	170800	100605115	2970	2970	2970	2970	0
192	20241028	170700	100605115	2970	2970	2970	2970	0
193	20241028	170600	100605115	2970	2970	2970	2970	0
194	20241028	170500	100605115	2970	2970	2970	2970	0
195	20241028	170400	100605115	2970	2970	2970	2970	0
196	20241028	170300	100605115	2970	2970	2970	2970	0
197	20241028	170200	100605115	2970	2970	2970	2970	0
198	20241028	170100	100605115	2970	2970	2970	2970	0
199	20241028	170000	100605115	2970	2970	2970	2970	0
200	20241028	165900	100605115	2970	2970	2970	2970	0
201	20241028	165800	100605115	2970	2970	2970	2970	0
202	20241028	165700	100605115	2970	2970	2970	2970	0
203	20241028	165600	100605115	2970	2970	2970	2970	0
204	20241028	165500	100605115	2970	2970	2970	2970	0
205	20241028	165400	100605115	2970	2970	2970	2970	0
206	20241028	165300	100605115	2970	2970	2970	2970	0
207	20241028	165200	100605115	2970	2970	2970	2970	0
208	20241028	165100	100605115	2970	2970	2970	2970	0
209	20241028	165000	100605115	2970	2970	2970	2970	0
210	20241028	164900	100605115	2970	2970	2970	2970	0
211	20241028	164800	100605115	2970	2970	2970	2970	0
212	20241028	164700	100605115	2970	2970	2970	2970	707
213	20241028	164600	100605115	2970	2970	2970	2970	0
214	20241028	164500	100605115	2970	2970	2970	2970	0
215	20241028	164400	100605115	2970	2970	2970	2970	0
216	20241028	164300	100605115	2970	2970	2970	2970	0
217	20241028	164200	100605115	2970	2970	2970	2970	0
218	20241028	164100	100605115	2970	2970	2970	2970	0
219	20241028	164000	100605115	2970	2970	2970	2970	0
220	20241028	163900	100605115	2970	2970	2970	2970	0
221	20241028	163800	100605115	2970	2970	2970	2970	0
222	20241028	163700	100605115	2970	2970	2970	2970	0
223	20241028	163600	100605115	2970	2970	2970	2970	0
224	20241028	163500	100605115	2970	2970	2970	2970	0
225	20241028	163400	100605115	2970	2970	2970	2970	0
226	20241028	163300	100605115	2970	2970	2970	2970	0
227	20241028	163200	100605115	2970	2970	2970	2970	0
228	20241028	163100	100605115	2970	2970	2970	2970	0
229	20241028	163000	100605115	2970	2970	2970	2970	0
230	20241028	162900	100605115	2970	2970	2970	2970	0
231	20241028	162800	100605115	2970	2970	2970	2970	0
232	20241028	162700	100605115	2970	2970	2970	2970	0
233	20241028	162600	100605115	2970	2970	2970	2970	0
234	20241028	162500	100605115	2970	2970	2970	2970	0
235	20241028	162400	100605115	2970	2970	2970	2970	0
236	20241028	162300	100605115	2970	2970	2970	2970	0
237	20241028	162200	100605115	2970	2970	2970	2970	0
238	20241028	162100	100605115	2970	2970	2970	2970	0
239	20241028	162000	100605115	2970	2970	2970	2970	0
240	20241028	161900	100605115	2970	2970	2970	2970	0
241	20241028	161800	100605115	2970	2970	2970	2970	0
242	20241028	161700	100605115	2970	2970	2970	2970	707
243	20241028	161600	100605115	2970	2970	2970	2970	0
244	20241028	161500	100605115	2970	2970	2970	2970	0
245	20241028	161400	100605115	2970	2970	2970	2970	0
246	20241028	161300	100605115	2970	2970	2970	2970	0
247	20241028	161200	100605115	2970	2970	2970	2970	0
248	20241028	161100	100605115	2970	2970	2970	2970	0
249	20241028	161000	100605115	2970	2970	2970	2970	0
250	20241028	160900	100605115	2970	2970	2970	2970	0
251	20241028	160800	100605115	2970	2970	2970	2970	0
252	20241028	160700	100605115	2970	2970	2970	2970	0
253	20241028	160600	100605115	2970	2970	2970	2970	0
254	20241028	160500	100605115	2970	2970	2970	2970	0
255	20241028	160400	100605115	2970	2970	2970	2970	0
256	20241028	160300	100605115	2970	2970	2970	2970	0
257	20241028	160200	100605115	2970	2970	2970	2970	0
258	20241028	160100	100605115	2970	2970	2970	2970	0
259	20241028	160000	100605115	2970	2970	2970	2970	0
260	20241028	155900	100605115	2970	2970	2970	2970	0
261	20241028	155800	100605115	2970	2970	2970	2970	0
262	20241028	155700	100605115	2970	2970	2970	2970	0
263	20241028	155600	100605115	2970	2970	2970	2970	0
264	20241028	155500	100605115	2970	2970	2970	2970	0
265	20241028	155400	100605115	2970	2970	2970	2970	0
266	20241028	155300	100605115	2970	2970	2970	2970	0
267	20241028	155200	100605115	2970	2970	2970	2970	0
268	20241028	155100	100605115	2970	2970	2970	2970	0
269	20241028	155000	100605115	2970	2970	2970	2970	0
270	20241028	154900	100605115	2970	2970	2970	2970	0
271	20241028	154800	100605115	2970	2970	2970	2970	0
272	20241028	154700	100605115	2970	2970	2970	2970	707
273	20241028	154600	100605115	2970	2970	2970	2970	0
274	20241028	154500	100605115	2970	2970	2970	2970	0
275	20241028	154400	100605115	2970	2970	2970	2970	0
276	20241028	154300	100605115	2970	2970	2970	2970	0
277	20241028	154200	100605115	2970	2970	2970	2970	0
278	20241028	154100	100605115	2970	2970	2970	2970	0
279	20241028	154000	100605115	2970	2970	2970	2970	0
280	20241028	153900	100605115	2970	2970	2970	2970	0
281	20241028	153800	100605115	2970	2970	2970	2970	0
282	20241028	153700	100605115	2970	2970	2970	2970	0
283	20241028	153600	100605115	2970	2970	2970	2970	0
284	20241028	153500	100605115	2970	2970	2970	2970	0
285	20241028	153400	100605115	2970	2970	2970	2970	0
286	20241028	153300	100605115	2970	2970	2970	2970	0
287	20241028	153200	100605115	2970	2970	2970	2970	0
288	20241028	153100	100605115	2970	2970	2970	2970	0
289	20241028	153000	100605115	2970	2970	2970	2970	707
290	20241028	152900	98505325	2975	2975	2975	2975	0
291	20241028	152800	98505325	2975	2975	2975	2975	0
292	20241028	152700	98505325	2975	2975	2975	2975	0
293	20241028	152600	98505325	2975	2975	2975	2975	0
294	20241028	152500	98505325	2975	2975	2975	2975	0
295	20241028	152400	98505325	2975	2975	2975	2975	0
296	20241028	152300	98505325	2975	2975	2975	2975	0
297	20241028	152200	98505325	2975	2975	2975	2975	0
298	20241028	152100	98505325	2975	2975	2975	2975	0
299	20241028	152000	98505325	2975	2975	2975	2975	0
300	20241028	151900	98505325	2975	2960	2975	2960	16
301	20241028	151800	98457940	2975	2975	2975	2975	0
302	20241028	151700	98457940	2975	2975	2975	2975	55
303	20241028	151600	98294315	2975	2965	2975	2965	7
304	20241028	151500	98273550	2965	2965	2965	2965	154
305	20241028	151400	97816940	2965	2965	2965	2965	0
306	20241028	151300	97816940	2965	2965	2965	2965	0
307	20241028	151200	97816940	2965	2965	2965	2965	0
308	20241028	151100	97816940	2965	2965	2965	2965	0
309	20241028	151000	97816940	2965	2965	2965	2965	0
310	20241028	150900	97816940	2965	2965	2965	2965	10
311	20241028	150800	97787290	2960	2960	2960	2960	0
312	20241028	150700	97787290	2960	2965	2965	2960	150
313	20241028	150600	97342790	2965	2965	2965	2965	10
314	20241028	150500	97313140	2960	2960	2960	2960	0
315	20241028	150400	97313140	2960	2960	2960	2960	0
316	20241028	150300	97313140	2960	2960	2960	2960	160
317	20241028	150200	96839540	2960	2960	2960	2960	61
318	20241028	150100	96658980	2960	2960	2960	2960	0
319	20241028	150000	96658980	2960	2960	2960	2960	0
320	20241028	145900	96658980	2960	2960	2960	2960	0
321	20241028	145800	96658980	2960	2960	2960	2960	10
322	20241028	145700	96629380	2960	2960	2960	2960	0
323	20241028	145600	96629380	2960	2960	2960	2960	6
324	20241028	145500	96611620	2970	2970	2970	2970	0
325	20241028	145400	96611620	2970	2970	2970	2970	0
326	20241028	145300	96611620	2970	2970	2970	2970	0
327	20241028	145200	96611620	2970	2970	2970	2970	0
328	20241028	145100	96611620	2970	2970	2970	2970	0
329	20241028	145000	96611620	2970	2970	2970	2970	0
330	20241028	144900	96611620	2970	2965	2970	2965	20
331	20241028	144800	96552310	2965	2965	2965	2965	30
332	20241028	144700	96463360	2965	2965	2965	2965	0
333	20241028	144600	96463360	2965	2965	2965	2965	0
334	20241028	144500	96463360	2965	2965	2965	2965	0
335	20241028	144400	96463360	2965	2965	2965	2965	0
336	20241028	144300	96463360	2965	2965	2965	2965	0
337	20241028	144200	96463360	2965	2965	2965	2965	0
338	20241028	144100	96463360	2965	2965	2965	2965	0
339	20241028	144000	96463360	2965	2965	2965	2965	0
340	20241028	143900	96463360	2965	2965	2965	2965	0
341	20241028	143800	96463360	2965	2965	2965	2965	0
342	20241028	143700	96463360	2965	2965	2965	2965	0
343	20241028	143600	96463360	2965	2965	2965	2965	0
344	20241028	143500	96463360	2965	2965	2965	2965	0
345	20241028	143400	96463360	2965	2965	2965	2965	0
346	20241028	143300	96463360	2965	2965	2965	2965	0
347	20241028	143200	96463360	2965	2965	2965	2965	0
348	20241028	143100	96463360	2965	2965	2965	2965	0
349	20241028	143000	96463360	2965	2965	2965	2965	0
350	20241028	142900	96463360	2965	2965	2965	2965	0
351	20241028	142800	96463360	2965	2965	2965	2965	0
352	20241028	142700	96463360	2965	2965	2965	2965	0
353	20241028	142600	96463360	2965	2965	2965	2965	0
354	20241028	142500	96463360	2965	2965	2965	2965	0
355	20241028	142400	96463360	2965	2965	2965	2965	0
356	20241028	142300	96463360	2965	2965	2965	2965	0
357	20241028	142200	96463360	2965	2965	2965	2965	0
358	20241028	142100	96463360	2965	2965	2965	2965	0
359	20241028	142000	96463360	2965	2965	2965	2965	0
360	20241028	141900	96463360	2965	2965	2965	2965	0
361	20241028	141800	96463360	2965	2965	2965	2965	0
362	20241028	141700	96463360	2965	2965	2965	2965	0
363	20241028	141600	96463360	2965	2965	2965	2965	0
364	20241028	141500	96463360	2965	2960	2965	2930	1001
365	20241028	141400	93518270	2960	2970	2970	2960	2121
366	20241028	141300	87229290	2980	2980	2980	2980	0
367	20241028	141200	87229290	2980	2980	2980	2980	0
368	20241028	141100	87229290	2980	2980	2980	2980	0
369	20241028	141000	87229290	2980	2980	2980	2980	0
370	20241028	140900	87229290	2980	2980	2980	2980	0
371	20241028	140800	87229290	2980	2980	2980	2980	0
372	20241028	140700	87229290	2980	2980	2980	2980	0
373	20241028	140600	87229290	2980	2980	2980	2980	0
374	20241028	140500	87229290	2980	2980	2980	2980	0
375	20241028	140400	87229290	2980	2980	2980	2980	0
376	20241028	140300	87229290	2980	2980	2980	2980	0
377	20241028	140200	87229290	2980	2980	2980	2980	0
378	20241028	140100	87229290	2980	2980	2980	2980	0
379	20241028	140000	87229290	2980	2980	2980	2980	0
380	20241028	135900	87229290	2980	2980	2980	2980	0
381	20241028	135800	87229290	2980	2980	2980	2980	0
382	20241028	135700	87229290	2980	2980	2980	2980	0
383	20241028	135600	87229290	2980	2980	2980	2980	0
384	20241028	135500	87229290	2980	2980	2980	2980	0
385	20241028	135400	87229290	2980	2980	2980	2980	0
386	20241028	135300	87229290	2980	2980	2980	2980	0
387	20241028	135200	87229290	2980	2980	2980	2980	0
388	20241028	135100	87229290	2980	2980	2980	2980	0
389	20241028	135000	87229290	2980	2980	2980	2980	0
390	20241028	134900	87229290	2980	2980	2980	2980	0
391	20241028	134800	87229290	2980	2980	2980	2980	1
392	20241028	134700	87226310	2980	2980	2980	2980	0
393	20241028	134600	87226310	2980	2980	2980	2980	0
394	20241028	134500	87226310	2980	2980	2980	2980	0
395	20241028	134400	87226310	2980	2980	2980	2980	0
396	20241028	134300	87226310	2980	2980	2980	2980	0
397	20241028	134200	87226310	2980	2980	2980	2980	0
398	20241028	134100	87226310	2980	2980	2980	2980	1
399	20241028	134000	87223330	2965	2965	2965	2965	0
400	20241028	133900	87223330	2965	2965	2965	2965	0
401	20241028	133800	87223330	2965	2965	2965	2965	0
402	20241028	133700	87223330	2965	2965	2965	2965	0
403	20241028	133600	87223330	2965	2970	2970	2965	1000
404	20241028	133500	84258275	2975	2975	2975	2975	0
405	20241028	133400	84258275	2975	2975	2975	2975	0
406	20241028	133300	84258275	2975	2975	2975	2975	0
407	20241028	133200	84258275	2975	2975	2975	2975	0
408	20241028	133100	84258275	2975	2975	2975	2975	0
409	20241028	133000	84258275	2975	2975	2975	2975	0
410	20241028	132900	84258275	2975	2975	2975	2975	0
411	20241028	132800	84258275	2975	2975	2975	2975	0
412	20241028	132700	84258275	2975	2975	2975	2975	0
413	20241028	132600	84258275	2975	2975	2975	2975	78
414	20241028	132500	84026225	2980	2980	2980	2980	0
415	20241028	132400	84026225	2980	2980	2980	2980	0
416	20241028	132300	84026225	2980	2980	2980	2980	0
417	20241028	132200	84026225	2980	2980	2980	2980	0
418	20241028	132100	84026225	2980	2980	2980	2980	0
419	20241028	132000	84026225	2980	2980	2980	2980	0
420	20241028	131900	84026225	2980	2980	2980	2980	0
421	20241028	131800	84026225	2980	2980	2980	2980	0
422	20241028	131700	84026225	2980	2980	2980	2980	0
423	20241028	131600	84026225	2980	2980	2980	2980	0
424	20241028	131500	84026225	2980	2980	2980	2980	0
425	20241028	131400	84026225	2980	2980	2980	2980	0
426	20241028	131300	84026225	2980	2980	2980	2980	0
427	20241028	131200	84026225	2980	2980	2980	2980	0
428	20241028	131100	84026225	2980	2980	2980	2980	0
429	20241028	131000	84026225	2980	2980	2980	2980	0
430	20241028	130900	84026225	2980	2980	2980	2980	0
431	20241028	130800	84026225	2980	2980	2980	2980	0
432	20241028	130700	84026225	2980	2980	2980	2980	0
433	20241028	130600	84026225	2980	2970	2980	2970	3
434	20241028	130500	84017295	2985	2980	2985	2980	11
435	20241028	130400	83984510	2970	2970	2970	2970	12
436	20241028	130300	83948870	2970	2970	2970	2970	0
437	20241028	130200	83948870	2970	2970	2970	2970	2
438	20241028	130100	83942930	2960	2955	2960	2955	84
439	20241028	130000	83694680	2955	2960	2960	2950	117
440	20241028	125900	83348865	2965	2965	2965	2965	74
441	20241028	125800	83129455	2965	2965	2965	2965	10
442	20241028	125700	83099805	2965	2970	2970	2965	15
443	20241028	125600	83055320	2970	2970	2970	2970	0
444	20241028	125500	83055320	2970	2970	2970	2970	20
445	20241028	125400	82995920	2970	2970	2970	2970	0
446	20241028	125300	82995920	2970	2985	2985	2940	1776
447	20241028	125200	77761315	2955	2985	2985	2950	1120
448	20241028	125100	74445100	2985	3010	3010	2985	501
449	20241028	125000	72949590	2980	3005	3005	2980	958
450	20241028	124900	70082260	3010	3010	3010	3010	100
451	20241028	124800	69781260	3005	3005	3005	3005	0
452	20241028	124700	69781260	3005	3005	3005	3005	68
453	20241028	124600	69576920	3005	3005	3005	3005	0
454	20241028	124500	69576920	3005	3005	3005	3005	22
455	20241028	124400	69510810	3005	3005	3005	3005	40
456	20241028	124300	69390610	3005	3005	3005	3005	0
457	20241028	124200	69390610	3005	3005	3005	3005	0
458	20241028	124100	69390610	3005	3005	3005	3005	0
459	20241028	124000	69390610	3005	3005	3005	3005	0
460	20241028	123900	69390610	3005	3005	3005	3005	0
461	20241028	123800	69390610	3005	3005	3005	3005	0
462	20241028	123700	69390610	3005	3005	3005	3005	0
463	20241028	123600	69390610	3005	3005	3005	3005	0
464	20241028	123500	69390610	3005	3005	3005	3005	0
465	20241028	123400	69390610	3005	3005	3005	3005	41
466	20241028	123300	69267405	3005	3005	3005	3005	160
467	20241028	123200	68786605	3000	3000	3000	3000	0
468	20241028	123100	68786605	3000	3000	3000	3000	80
469	20241028	123000	68546605	3000	3000	3005	3000	611
470	20241028	122900	66712605	3000	3000	3000	3000	0
471	20241028	122800	66712605	3000	3000	3000	3000	0
472	20241028	122700	66712605	3000	3000	3000	3000	0
473	20241028	122600	66712605	3000	3000	3000	3000	0
474	20241028	122500	66712605	3000	3000	3000	3000	0
475	20241028	122400	66712605	3000	3000	3000	3000	1
476	20241028	122300	66709605	2995	2995	2995	2995	0
477	20241028	122200	66709605	2995	2995	2995	2995	1
478	20241028	122100	66706610	3000	3000	3000	3000	0
479	20241028	122000	66706610	3000	3000	3000	3000	0
480	20241028	121900	66706610	3000	3000	3000	3000	0
481	20241028	121800	66706610	3000	3000	3000	3000	0
482	20241028	121700	66706610	3000	3000	3000	3000	5
483	20241028	121600	66691610	2995	2995	2995	2995	10
484	20241028	121500	66661660	3000	3000	3000	3000	0
485	20241028	121400	66661660	3000	3000	3000	3000	1
486	20241028	121300	66658660	2990	2990	2990	2990	0
487	20241028	121200	66658660	2990	2990	2990	2990	0
488	20241028	121100	66658660	2990	2990	2990	2990	0
489	20241028	121000	66658660	2990	2990	2990	2990	0
490	20241028	120900	66658660	2990	2990	2990	2990	0
491	20241028	120800	66658660	2990	2990	2990	2990	10
492	20241028	120700	66628760	2995	2995	2995	2995	0
493	20241028	120600	66628760	2995	2995	2995	2995	0
494	20241028	120500	66628760	2995	2995	2995	2995	11
495	20241028	120400	66595815	2985	2985	2985	2985	0
496	20241028	120300	66595815	2985	2985	2985	2985	0
497	20241028	120200	66595815	2985	2985	2985	2985	0
498	20241028	120100	66595815	2985	2985	2985	2985	0
499	20241028	120000	66595815	2985	2985	2985	2985	0
500	20241028	115900	66595815	2985	2985	2985	2985	0
501	20241028	115800	66595815	2985	2985	2985	2985	0
502	20241028	115700	66595815	2985	2985	2985	2985	0
503	20241028	115600	66595815	2985	2985	2985	2985	0
504	20241028	115500	66595815	2985	2985	2985	2985	0
505	20241028	115400	66595815	2985	2985	2985	2985	1
506	20241028	115300	66592830	2995	2995	2995	2995	0
507	20241028	115200	66592830	2995	2995	2995	2995	0
508	20241028	115100	66592830	2995	2995	2995	2995	0
509	20241028	115000	66592830	2995	2995	2995	2995	0
510	20241028	114900	66592830	2995	2985	2995	2985	2
511	20241028	114800	66586850	2985	2985	2985	2985	0
512	20241028	114700	66586850	2985	2985	2985	2985	0
513	20241028	114600	66586850	2985	2985	2985	2985	0
514	20241028	114500	66586850	2985	2985	2985	2985	0
515	20241028	114400	66586850	2985	2985	2985	2985	0
516	20241028	114300	66586850	2985	2985	2985	2985	1
517	20241028	114200	66583865	2985	2990	2990	2985	17
518	20241028	114100	66533085	2990	2990	2990	2990	0
519	20241028	114000	66533085	2990	2990	2990	2990	0
520	20241028	113900	66533085	2990	2990	2990	2990	0
521	20241028	113800	66533085	2990	2990	2990	2990	6
522	20241028	113700	66515145	2995	2995	2995	2995	0
523	20241028	113600	66515145	2995	2995	2995	2995	4
524	20241028	113500	66503165	2985	2985	2985	2985	0
525	20241028	113400	66503165	2985	2985	2985	2985	0
526	20241028	113300	66503165	2985	2985	2985	2985	0
527	20241028	113200	66503165	2985	2985	2985	2985	1
528	20241028	113100	66500180	2995	2995	2995	2995	0
529	20241028	113000	66500180	2995	2995	2995	2995	0
530	20241028	112900	66500180	2995	2995	2995	2995	0
531	20241028	112800	66500180	2995	2995	2995	2995	0
532	20241028	112700	66500180	2995	2995	2995	2995	2
533	20241028	112600	66494190	2980	2980	2980	2980	1
534	20241028	112500	66491210	3000	3000	3000	3000	0
535	20241028	112400	66491210	3000	2985	3000	2975	33
536	20241028	112300	66392820	2990	2990	2990	2990	1
537	20241028	112200	66389830	3000	3000	3000	3000	0
538	20241028	112100	66389830	3000	2990	3000	2990	2
539	20241028	112000	66383840	2980	2980	2980	2980	1
540	20241028	111900	66380860	3000	3000	3000	3000	4
541	20241028	111800	66368860	2980	2980	2980	2980	0
542	20241028	111700	66368860	2980	2980	2980	2980	0
543	20241028	111600	66368860	2980	2980	2980	2980	0
544	20241028	111500	66368860	2980	2980	2980	2980	1
545	20241028	111400	66365880	2995	2995	2995	2995	100
546	20241028	111300	66066380	2995	2985	2995	2985	504
547	20241028	111200	64556940	2990	2990	2990	2990	0
548	20241028	111100	64556940	2990	2995	2995	2990	3
549	20241028	111000	64547960	2995	2995	2995	2995	3
550	20241028	110900	64538975	2985	2985	2985	2985	1
551	20241028	110800	64535990	2995	2980	2995	2950	1502
552	20241028	110700	60099750	2990	2985	2990	2985	298
553	20241028	110600	59209220	2985	2985	2985	2985	0
554	20241028	110500	59209220	2985	2985	2985	2985	0
555	20241028	110400	59209220	2985	2985	2985	2970	116
556	20241028	110300	58864670	2965	2980	2980	2965	128
557	20241028	110200	58483245	2980	2980	2980	2980	2
558	20241028	110100	58477285	2955	2975	2975	2955	100
559	20241028	110000	58181255	2980	2980	2980	2980	22
560	20241028	105900	58115695	2980	2980	2980	2980	0
561	20241028	105800	58115695	2980	2970	2980	2970	54
562	20241028	105700	57954900	2975	2975	2975	2975	23
563	20241028	105600	57886475	2975	2975	2975	2975	0
564	20241028	105500	57886475	2975	2975	2975	2975	0
565	20241028	105400	57886475	2975	2975	2975	2975	0
566	20241028	105300	57886475	2975	2975	2975	2975	3
567	20241028	105200	57877550	2965	2965	2965	2965	1
568	20241028	105100	57874585	2975	2975	2975	2975	0
569	20241028	105000	57874585	2975	2975	2975	2975	0
570	20241028	104900	57874585	2975	2975	2975	2975	0
571	20241028	104800	57874585	2975	2975	2975	2975	0
572	20241028	104700	57874585	2975	2975	2975	2975	2
573	20241028	104600	57868635	2955	2955	2955	2955	1
574	20241028	104500	57865680	2975	2975	2975	2975	2
575	20241028	104400	57859730	2960	2960	2960	2960	0
576	20241028	104300	57859730	2960	2960	2960	2960	129
577	20241028	104200	57477890	2960	2960	2960	2960	0
578	20241028	104100	57477890	2960	2960	2960	2960	1
579	20241028	104000	57474930	2975	2975	2975	2975	0
580	20241028	103900	57474930	2975	2975	2975	2975	0
581	20241028	103800	57474930	2975	2975	2975	2975	4
582	20241028	103700	57463030	2965	2965	2965	2965	0
583	20241028	103600	57463030	2965	2965	2965	2965	15
584	20241028	103500	57418555	2960	2960	2960	2960	1
585	20241028	103400	57415595	2965	2965	2965	2965	0
586	20241028	103300	57415595	2965	2970	2970	2965	8
587	20241028	103200	57391855	2975	2975	2975	2975	0
588	20241028	103100	57391855	2975	2975	2975	2975	4
589	20241028	103000	57379955	2975	2965	2975	2965	3
590	20241028	102900	57371045	2975	2975	2975	2975	0
591	20241028	102800	57371045	2975	2975	2975	2975	0
592	20241028	102700	57371045	2975	2975	2975	2975	3
593	20241028	102600	57362120	2955	2955	2955	2955	0
594	20241028	102500	57362120	2955	2955	2955	2955	0
595	20241028	102400	57362120	2955	2955	2955	2955	1
596	20241028	102300	57359165	2975	2975	2975	2975	55
597	20241028	102200	57195540	2975	2975	2975	2975	29
598	20241028	102100	57109265	2975	2975	2975	2975	30
599	20241028	102000	57020015	2975	2970	2975	2970	5
600	20241028	101900	57005145	2950	2950	2950	2950	0
601	20241028	101800	57005145	2950	2950	2950	2950	1
602	20241028	101700	57002195	2970	2970	2970	2970	2
603	20241028	101600	56996255	2970	2965	2970	2965	120
604	20241028	101500	56640405	2965	2970	2970	2940	750
605	20241028	101400	54429470	2970	2945	2970	2940	1788
606	20241028	101300	49159330	2945	2985	2985	2925	3021
607	20241028	101200	40294575	2985	2965	2985	2965	2
608	20241028	101100	40288625	2925	2990	2990	2925	2378
609	20241028	101000	33272590	2990	2990	2990	2990	0
610	20241028	100900	33272590	2990	2990	2990	2990	33
611	20241028	100800	33173920	2990	2990	2990	2990	0
612	20241028	100700	33173920	2990	2990	2990	2990	1
613	20241028	100600	33170930	3015	3015	3015	3015	0
614	20241028	100500	33170930	3015	3015	3015	3015	0
615	20241028	100400	33170930	3015	3015	3015	3015	5
616	20241028	100300	33155855	2990	2990	2990	2990	0
617	20241028	100200	33155855	2990	2990	2990	2990	0
618	20241028	100100	33155855	2990	2990	2990	2990	1
619	20241028	100000	33152865	3010	3010	3010	3010	49
620	20241028	095900	33005375	3010	3010	3010	3010	0
621	20241028	095800	33005375	3010	3010	3010	3010	0
622	20241028	095700	33005375	3010	3010	3010	3010	0
623	20241028	095600	33005375	3010	3010	3010	3010	0
624	20241028	095500	33005375	3010	2990	3010	2990	4
625	20241028	095400	32993360	3015	3005	3015	3005	17
626	20241028	095300	32942210	3005	3000	3005	3000	501
627	20241028	095200	31439205	2990	2990	2990	2990	0
628	20241028	095100	31439205	2990	2990	2990	2990	22
629	20241028	095000	31373425	2975	2990	2990	2975	21
630	20241028	094900	31310650	3000	3000	3000	3000	0
631	20241028	094800	31310650	3000	3000	3000	3000	112
632	20241028	094700	30974650	3000	3000	3000	3000	0
633	20241028	094600	30974650	3000	2995	3000	2995	29
634	20241028	094500	30887750	2995	2990	2995	2990	28
635	20241028	094400	30803895	2975	3000	3000	2975	77
636	20241028	094300	30572920	2995	2995	2995	2995	100
637	20241028	094200	30273420	2990	2990	2990	2990	0
638	20241028	094100	30273420	2990	2990	2990	2990	2
639	20241028	094000	30267440	2970	2970	2970	2970	0
640	20241028	093900	30267440	2970	2970	2970	2970	1
641	20241028	093800	30264470	2995	2995	2995	2995	0
642	20241028	093700	30264470	2995	2995	2995	2995	10
643	20241028	093600	30234520	2995	2995	2995	2995	56
644	20241028	093500	30066800	2995	2995	2995	2995	50
645	20241028	093400	29917050	2995	2995	2995	2995	0
646	20241028	093300	29917050	2995	2975	2995	2975	3
647	20241028	093200	29908105	2995	2995	2995	2995	200
648	20241028	093100	29309105	2995	2995	2995	2995	0
649	20241028	093000	29309105	2995	2995	2995	2995	0
650	20241028	092900	29309105	2995	2990	2995	2990	172
651	20241028	092800	28794800	2990	3000	3000	2990	495
652	20241028	092700	27311140	3000	3000	3000	3000	14
653	20241028	092600	27269140	2995	2990	2995	2990	54
654	20241028	092500	27107530	3000	2965	3000	2965	730
655	20241028	092400	24925500	2990	2955	2990	2955	1800
656	20241028	092300	19556030	2955	2955	2955	2955	0
657	20241028	092200	19556030	2955	2955	2955	2955	50
658	20241028	092100	19408280	2935	2950	2950	2935	152
659	20241028	092000	18959910	2950	2950	2950	2950	3
660	20241028	091900	18951060	2935	2950	2950	2935	62
661	20241028	091800	18769045	2930	2930	2930	2930	0
662	20241028	091700	18769045	2930	2955	2955	2930	4985
663	20241028	091600	4154080	2955	2955	2955	2955	2
664	20241028	091500	4148170	2955	2960	2960	2955	132
665	20241028	091400	3757780	2960	2960	2960	2960	43
666	20241028	091300	3630500	2960	2980	2980	2960	569
667	20241028	091200	1939690	2980	2980	2980	2980	0
668	20241028	091100	1939690	2980	2980	2980	2980	80
669	20241028	091000	1701290	2980	2980	2980	2980	2
670	20241028	090900	1695330	2990	2990	2990	2990	0
671	20241028	090800	1695330	2990	2990	2990	2990	0
672	20241028	090700	1695330	2990	2990	2990	2990	0
673	20241028	090600	1695330	2990	2990	2990	2990	0
674	20241028	090500	1695330	2990	2990	2990	2990	0
675	20241028	090400	1695330	2990	2990	2990	2990	0
676	20241028	090300	1695330	2990	2990	2990	2990	0
677	20241028	090200	1695330	2990	2990	2990	2990	0
678	20241028	090100	1695330	2990	2990	2990	2990	0
679	20241028	090000	1695330	2990	2990	2990	2990	502