KissMeData/025550/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191000	68631400	2855	2855	2855	2855	1056
3	20241029	190900	68631400	2855	2855	2855	2855	0
4	20241029	190800	68631400	2855	2855	2855	2855	0
5	20241029	190700	68631400	2855	2855	2855	2855	0
6	20241029	190600	68631400	2855	2855	2855	2855	0
7	20241029	190500	68631400	2855	2855	2855	2855	0
8	20241029	190400	68631400	2855	2855	2855	2855	0
9	20241029	190300	68631400	2855	2855	2855	2855	0
10	20241029	190200	68631400	2855	2855	2855	2855	0
11	20241029	190100	68631400	2855	2855	2855	2855	0
12	20241029	190000	68631400	2855	2855	2855	2855	0
13	20241029	185900	68631400	2855	2855	2855	2855	0
14	20241029	185800	68631400	2855	2855	2855	2855	0
15	20241029	185700	68631400	2855	2855	2855	2855	0
16	20241029	185600	68631400	2855	2855	2855	2855	0
17	20241029	185500	68631400	2855	2855	2855	2855	0
18	20241029	185400	68631400	2855	2855	2855	2855	0
19	20241029	185300	68631400	2855	2855	2855	2855	0
20	20241029	185200	68631400	2855	2855	2855	2855	0
21	20241029	185100	68631400	2855	2855	2855	2855	0
22	20241029	185000	68631400	2855	2855	2855	2855	0
23	20241029	184900	68631400	2855	2855	2855	2855	0
24	20241029	184800	68631400	2855	2855	2855	2855	0
25	20241029	184700	68631400	2855	2855	2855	2855	0
26	20241029	184600	68631400	2855	2855	2855	2855	0
27	20241029	184500	68631400	2855	2855	2855	2855	0
28	20241029	184400	68631400	2855	2855	2855	2855	0
29	20241029	184300	68631400	2855	2855	2855	2855	0
30	20241029	184200	68631400	2855	2855	2855	2855	0
31	20241029	184100	68631400	2855	2855	2855	2855	0
32	20241029	184000	68631400	2855	2855	2855	2855	1056
33	20241029	183900	68631400	2855	2855	2855	2855	0
34	20241029	183800	68631400	2855	2855	2855	2855	0
35	20241029	183700	68631400	2855	2855	2855	2855	0
36	20241029	183600	68631400	2855	2855	2855	2855	0
37	20241029	183500	68631400	2855	2855	2855	2855	0
38	20241029	183400	68631400	2855	2855	2855	2855	0
39	20241029	183300	68631400	2855	2855	2855	2855	0
40	20241029	183200	68631400	2855	2855	2855	2855	0
41	20241029	183100	68631400	2855	2855	2855	2855	0
42	20241029	183000	68631400	2855	2855	2855	2855	0
43	20241029	182900	68631400	2855	2855	2855	2855	0
44	20241029	182800	68631400	2855	2855	2855	2855	0
45	20241029	182700	68631400	2855	2855	2855	2855	0
46	20241029	182600	68631400	2855	2855	2855	2855	0
47	20241029	182500	68631400	2855	2855	2855	2855	0
48	20241029	182400	68631400	2855	2855	2855	2855	0
49	20241029	182300	68631400	2855	2855	2855	2855	0
50	20241029	182200	68631400	2855	2855	2855	2855	0
51	20241029	182100	68631400	2855	2855	2855	2855	0
52	20241029	182000	68631400	2855	2855	2855	2855	0
53	20241029	181900	68631400	2855	2855	2855	2855	0
54	20241029	181800	68631400	2855	2855	2855	2855	0
55	20241029	181700	68631400	2855	2855	2855	2855	0
56	20241029	181600	68631400	2855	2855	2855	2855	0
57	20241029	181500	68631400	2855	2855	2855	2855	0
58	20241029	181400	68631400	2855	2855	2855	2855	0
59	20241029	181300	68631400	2855	2855	2855	2855	0
60	20241029	181200	68631400	2855	2855	2855	2855	0
61	20241029	181100	68631400	2855	2855	2855	2855	0
62	20241029	181000	68631400	2855	2855	2855	2855	1056
63	20241029	180900	68631400	2855	2855	2855	2855	0
64	20241029	180800	68631400	2855	2855	2855	2855	0
65	20241029	180700	68631400	2855	2855	2855	2855	0
66	20241029	180600	68631400	2855	2855	2855	2855	0
67	20241029	180500	68631400	2855	2855	2855	2855	0
68	20241029	180400	68631400	2855	2855	2855	2855	0
69	20241029	180300	68631400	2855	2855	2855	2855	0
70	20241029	180200	68631400	2855	2855	2855	2855	0
71	20241029	180100	68631400	2855	2855	2855	2855	0
72	20241029	180000	68631400	2855	2855	2855	2855	0
73	20241029	175900	68631400	2855	2855	2855	2855	0
74	20241029	175800	68631400	2855	2855	2855	2855	0
75	20241029	175700	68631400	2855	2855	2855	2855	0
76	20241029	175600	68631400	2855	2855	2855	2855	0
77	20241029	175500	68631400	2855	2855	2855	2855	0
78	20241029	175400	68631400	2855	2855	2855	2855	0
79	20241029	175300	68631400	2855	2855	2855	2855	0
80	20241029	175200	68631400	2855	2855	2855	2855	0
81	20241029	175100	68631400	2855	2855	2855	2855	0
82	20241029	175000	68631400	2855	2855	2855	2855	0
83	20241029	174900	68631400	2855	2855	2855	2855	0
84	20241029	174800	68631400	2855	2855	2855	2855	0
85	20241029	174700	68631400	2855	2855	2855	2855	0
86	20241029	174600	68631400	2855	2855	2855	2855	0
87	20241029	174500	68631400	2855	2855	2855	2855	0
88	20241029	174400	68631400	2855	2855	2855	2855	0
89	20241029	174300	68631400	2855	2855	2855	2855	0
90	20241029	174200	68631400	2855	2855	2855	2855	0
91	20241029	174100	68631400	2855	2855	2855	2855	0
92	20241029	174000	68631400	2855	2855	2855	2855	1056
93	20241029	173900	68631400	2855	2855	2855	2855	0
94	20241029	173800	68631400	2855	2855	2855	2855	0
95	20241029	173700	68631400	2855	2855	2855	2855	0
96	20241029	173600	68631400	2855	2855	2855	2855	0
97	20241029	173500	68631400	2855	2855	2855	2855	0
98	20241029	173400	68631400	2855	2855	2855	2855	0
99	20241029	173300	68631400	2855	2855	2855	2855	0
100	20241029	173200	68631400	2855	2855	2855	2855	0
101	20241029	173100	68631400	2855	2855	2855	2855	0
102	20241029	173000	68631400	2855	2855	2855	2855	0
103	20241029	172900	68631400	2855	2855	2855	2855	0
104	20241029	172800	68631400	2855	2855	2855	2855	0
105	20241029	172700	68631400	2855	2855	2855	2855	0
106	20241029	172600	68631400	2855	2855	2855	2855	0
107	20241029	172500	68631400	2855	2855	2855	2855	0
108	20241029	172400	68631400	2855	2855	2855	2855	0
109	20241029	172300	68631400	2855	2855	2855	2855	0
110	20241029	172200	68631400	2855	2855	2855	2855	0
111	20241029	172100	68631400	2855	2855	2855	2855	0
112	20241029	172000	68631400	2855	2855	2855	2855	0
113	20241029	171900	68631400	2855	2855	2855	2855	0
114	20241029	171800	68631400	2855	2855	2855	2855	0
115	20241029	171700	68631400	2855	2855	2855	2855	0
116	20241029	171600	68631400	2855	2855	2855	2855	0
117	20241029	171500	68631400	2855	2855	2855	2855	0
118	20241029	171400	68631400	2855	2855	2855	2855	0
119	20241029	171300	68631400	2855	2855	2855	2855	0
120	20241029	171200	68631400	2855	2855	2855	2855	0
121	20241029	171100	68631400	2855	2855	2855	2855	0
122	20241029	171000	68631400	2855	2855	2855	2855	1056
123	20241029	170900	68631400	2855	2855	2855	2855	0
124	20241029	170800	68631400	2855	2855	2855	2855	0
125	20241029	170700	68631400	2855	2855	2855	2855	0
126	20241029	170600	68631400	2855	2855	2855	2855	0
127	20241029	170500	68631400	2855	2855	2855	2855	0
128	20241029	170400	68631400	2855	2855	2855	2855	0
129	20241029	170300	68631400	2855	2855	2855	2855	0
130	20241029	170200	68631400	2855	2855	2855	2855	0
131	20241029	170100	68631400	2855	2855	2855	2855	0
132	20241029	170000	68631400	2855	2855	2855	2855	0
133	20241029	165900	68631400	2855	2855	2855	2855	0
134	20241029	165800	68631400	2855	2855	2855	2855	0
135	20241029	165700	68631400	2855	2855	2855	2855	0
136	20241029	165600	68631400	2855	2855	2855	2855	0
137	20241029	165500	68631400	2855	2855	2855	2855	0
138	20241029	165400	68631400	2855	2855	2855	2855	0
139	20241029	165300	68631400	2855	2855	2855	2855	0
140	20241029	165200	68631400	2855	2855	2855	2855	0
141	20241029	165100	68631400	2855	2855	2855	2855	0
142	20241029	165000	68631400	2855	2855	2855	2855	0
143	20241029	164900	68631400	2855	2855	2855	2855	0
144	20241029	164800	68631400	2855	2855	2855	2855	0
145	20241029	164700	68631400	2855	2855	2855	2855	0
146	20241029	164600	68631400	2855	2855	2855	2855	0
147	20241029	164500	68631400	2855	2855	2855	2855	0
148	20241029	164400	68631400	2855	2855	2855	2855	0
149	20241029	164300	68631400	2855	2855	2855	2855	0
150	20241029	164200	68631400	2855	2855	2855	2855	0
151	20241029	164100	68631400	2855	2855	2855	2855	0
152	20241029	164000	68631400	2855	2855	2855	2855	1056
153	20241029	163900	68631400	2855	2855	2855	2855	0
154	20241029	163800	68631400	2855	2855	2855	2855	0
155	20241029	163700	68631400	2855	2855	2855	2855	0
156	20241029	163600	68631400	2855	2855	2855	2855	0
157	20241029	163500	68631400	2855	2855	2855	2855	0
158	20241029	163400	68631400	2855	2855	2855	2855	0
159	20241029	163300	68631400	2855	2855	2855	2855	0
160	20241029	163200	68631400	2855	2855	2855	2855	0
161	20241029	163100	68631400	2855	2855	2855	2855	0
162	20241029	163000	68631400	2855	2855	2855	2855	0
163	20241029	162900	68631400	2855	2855	2855	2855	0
164	20241029	162800	68631400	2855	2855	2855	2855	0
165	20241029	162700	68631400	2855	2855	2855	2855	0
166	20241029	162600	68631400	2855	2855	2855	2855	0
167	20241029	162500	68631400	2855	2855	2855	2855	0
168	20241029	162400	68631400	2855	2855	2855	2855	0
169	20241029	162300	68631400	2855	2855	2855	2855	0
170	20241029	162200	68631400	2855	2855	2855	2855	0
171	20241029	162100	68631400	2855	2855	2855	2855	0
172	20241029	162000	68631400	2855	2855	2855	2855	0
173	20241029	161900	68631400	2855	2855	2855	2855	0
174	20241029	161800	68631400	2855	2855	2855	2855	0
175	20241029	161700	68631400	2855	2855	2855	2855	0
176	20241029	161600	68631400	2855	2855	2855	2855	0
177	20241029	161500	68631400	2855	2855	2855	2855	0
178	20241029	161400	68631400	2855	2855	2855	2855	0
179	20241029	161300	68631400	2855	2855	2855	2855	0
180	20241029	161200	68631400	2855	2855	2855	2855	0
181	20241029	161100	68631400	2855	2855	2855	2855	0
182	20241029	161000	68631400	2855	2855	2855	2855	1056
183	20241029	160900	68631400	2855	2855	2855	2855	0
184	20241029	160800	68631400	2855	2855	2855	2855	0
185	20241029	160700	68631400	2855	2855	2855	2855	0
186	20241029	160600	68631400	2855	2855	2855	2855	0
187	20241029	160500	68631400	2855	2855	2855	2855	0
188	20241029	160400	68631400	2855	2855	2855	2855	0
189	20241029	160300	68631400	2855	2855	2855	2855	0
190	20241029	160200	68631400	2855	2855	2855	2855	0
191	20241029	160100	68631400	2855	2855	2855	2855	0
192	20241029	160000	68631400	2855	2855	2855	2855	0
193	20241029	155900	68631400	2855	2855	2855	2855	0
194	20241029	155800	68631400	2855	2855	2855	2855	0
195	20241029	155700	68631400	2855	2855	2855	2855	0
196	20241029	155600	68631400	2855	2855	2855	2855	0
197	20241029	155500	68631400	2855	2855	2855	2855	0
198	20241029	155400	68631400	2855	2855	2855	2855	0
199	20241029	155300	68631400	2855	2855	2855	2855	0
200	20241029	155200	68631400	2855	2855	2855	2855	0
201	20241029	155100	68631400	2855	2855	2855	2855	0
202	20241029	155000	68631400	2855	2855	2855	2855	0
203	20241029	154900	68631400	2855	2855	2855	2855	0
204	20241029	154800	68631400	2855	2855	2855	2855	0
205	20241029	154700	68631400	2855	2855	2855	2855	0
206	20241029	154600	68631400	2855	2855	2855	2855	0
207	20241029	154500	68631400	2855	2855	2855	2855	0
208	20241029	154400	68631400	2855	2855	2855	2855	0
209	20241029	154300	68631400	2855	2855	2855	2855	0
210	20241029	154200	68631400	2855	2855	2855	2855	0
211	20241029	154100	68631400	2855	2855	2855	2855	0
212	20241029	154000	68631400	2855	2855	2855	2855	1056
213	20241029	153900	68631400	2855	2855	2855	2855	0
214	20241029	153800	68631400	2855	2855	2855	2855	0
215	20241029	153700	68631400	2855	2855	2855	2855	0
216	20241029	153600	68631400	2855	2855	2855	2855	0
217	20241029	153500	68631400	2855	2855	2855	2855	0
218	20241029	153400	68631400	2855	2855	2855	2855	0
219	20241029	153300	68631400	2855	2855	2855	2855	0
220	20241029	153200	68631400	2855	2855	2855	2855	0
221	20241029	153100	68631400	2855	2855	2855	2855	0
222	20241029	153000	68631400	2855	2855	2855	2855	1056
223	20241029	152900	65616520	2855	2855	2855	2855	0
224	20241029	152800	65616520	2855	2855	2855	2855	0
225	20241029	152700	65616520	2855	2855	2855	2855	0
226	20241029	152600	65616520	2855	2855	2855	2855	0
227	20241029	152500	65616520	2855	2855	2855	2855	0
228	20241029	152400	65616520	2855	2855	2855	2855	0
229	20241029	152300	65616520	2855	2855	2855	2855	0
230	20241029	152200	65616520	2855	2855	2855	2855	0
231	20241029	152100	65616520	2855	2855	2855	2855	0
232	20241029	152000	65616520	2855	2855	2855	2855	0
233	20241029	151900	65616520	2855	2855	2855	2850	226
234	20241029	151800	64971295	2850	2850	2850	2850	1
235	20241029	151700	64968445	2850	2850	2850	2850	266
236	20241029	151600	64210345	2850	2850	2850	2850	0
237	20241029	151500	64210345	2850	2850	2850	2850	100
238	20241029	151400	63925345	2850	2850	2850	2850	0
239	20241029	151300	63925345	2850	2850	2850	2850	100
240	20241029	151200	63640345	2850	2850	2850	2850	0
241	20241029	151100	63640345	2850	2850	2850	2850	0
242	20241029	151000	63640345	2850	2850	2850	2850	200
243	20241029	150900	63070345	2850	2850	2850	2850	100
244	20241029	150800	62785345	2850	2850	2850	2850	104
245	20241029	150700	62488945	2850	2850	2850	2850	0
246	20241029	150600	62488945	2850	2850	2850	2850	301
247	20241029	150500	61631095	2840	2840	2840	2840	0
248	20241029	150400	61631095	2840	2840	2840	2840	0
249	20241029	150300	61631095	2840	2840	2840	2840	0
250	20241029	150200	61631095	2840	2840	2840	2840	0
251	20241029	150100	61631095	2840	2840	2840	2840	0
252	20241029	150000	61631095	2840	2840	2840	2840	240
253	20241029	145900	60949495	2840	2840	2840	2840	0
254	20241029	145800	60949495	2840	2840	2840	2840	0
255	20241029	145700	60949495	2840	2840	2840	2840	10
256	20241029	145600	60921095	2850	2850	2850	2850	0
257	20241029	145500	60921095	2850	2850	2850	2850	3
258	20241029	145400	60912545	2850	2850	2850	2850	4
259	20241029	145300	60901145	2845	2845	2845	2845	9
260	20241029	145200	60875540	2850	2850	2850	2850	0
261	20241029	145100	60875540	2850	2850	2850	2850	0
262	20241029	145000	60875540	2850	2850	2850	2850	0
263	20241029	144900	60875540	2850	2850	2850	2850	0
264	20241029	144800	60875540	2850	2850	2850	2850	0
265	20241029	144700	60875540	2850	2850	2850	2850	0
266	20241029	144600	60875540	2850	2850	2850	2850	0
267	20241029	144500	60875540	2850	2850	2850	2850	0
268	20241029	144400	60875540	2850	2850	2850	2850	1
269	20241029	144300	60872690	2850	2850	2850	2850	45
270	20241029	144200	60744440	2850	2850	2850	2850	255
271	20241029	144100	60017690	2850	2850	2850	2850	0
272	20241029	144000	60017690	2850	2850	2855	2850	202
273	20241029	143900	59441985	2845	2845	2845	2845	43
274	20241029	143800	59319650	2845	2845	2845	2845	0
275	20241029	143700	59319650	2845	2845	2845	2845	233
276	20241029	143600	58656765	2845	2845	2845	2845	0
277	20241029	143500	58656765	2845	2845	2845	2845	0
278	20241029	143400	58656765	2845	2845	2845	2845	0
279	20241029	143300	58656765	2845	2845	2845	2845	218
280	20241029	143200	58036555	2845	2845	2845	2845	1
281	20241029	143100	58033710	2845	2845	2845	2845	2
282	20241029	143000	58028020	2845	2845	2845	2845	118
283	20241029	142900	57692310	2840	2840	2840	2840	50
284	20241029	142800	57550310	2840	2840	2840	2840	12
285	20241029	142700	57516230	2840	2840	2840	2840	0
286	20241029	142600	57516230	2840	2840	2840	2840	0
287	20241029	142500	57516230	2840	2840	2840	2840	3
288	20241029	142400	57507710	2840	2840	2840	2840	213
289	20241029	142300	56902790	2840	2840	2840	2840	0
290	20241029	142200	56902790	2840	2840	2840	2840	756
291	20241029	142100	54755750	2840	2840	2840	2840	0
292	20241029	142000	54755750	2840	2840	2840	2840	0
293	20241029	141900	54755750	2840	2840	2840	2840	18
294	20241029	141800	54704630	2840	2840	2840	2840	0
295	20241029	141700	54704630	2840	2840	2840	2840	20
296	20241029	141600	54647830	2840	2840	2840	2840	952
297	20241029	141500	51944150	2840	2835	2840	2835	200
298	20241029	141400	51376155	2840	2840	2840	2840	0
299	20241029	141300	51376155	2840	2840	2840	2840	0
300	20241029	141200	51376155	2840	2840	2840	2840	0
301	20241029	141100	51376155	2840	2840	2840	2840	0
302	20241029	141000	51376155	2840	2840	2840	2840	0
303	20241029	140900	51376155	2840	2840	2840	2840	0
304	20241029	140800	51376155	2840	2840	2840	2840	1
305	20241029	140700	51373315	2835	2835	2835	2835	0
306	20241029	140600	51373315	2835	2835	2835	2835	0
307	20241029	140500	51373315	2835	2835	2835	2835	0
308	20241029	140400	51373315	2835	2835	2835	2835	0
309	20241029	140300	51373315	2835	2835	2835	2835	0
310	20241029	140200	51373315	2835	2835	2835	2835	0
311	20241029	140100	51373315	2835	2835	2835	2835	0
312	20241029	140000	51373315	2835	2835	2835	2835	0
313	20241029	135900	51373315	2835	2835	2835	2835	693
314	20241029	135800	49408660	2830	2830	2830	2830	40
315	20241029	135700	49295460	2830	2830	2830	2830	0
316	20241029	135600	49295460	2830	2830	2830	2830	3
317	20241029	135500	49286970	2830	2825	2830	2825	48
318	20241029	135400	49151135	2830	2830	2830	2830	0
319	20241029	135300	49151135	2830	2830	2830	2830	0
320	20241029	135200	49151135	2830	2830	2830	2830	0
321	20241029	135100	49151135	2830	2830	2830	2830	0
322	20241029	135000	49151135	2830	2830	2830	2830	0
323	20241029	134900	49151135	2830	2830	2830	2830	0
324	20241029	134800	49151135	2830	2830	2830	2830	148
325	20241029	134700	48732295	2830	2830	2830	2830	0
326	20241029	134600	48732295	2830	2830	2830	2830	2
327	20241029	134500	48726635	2825	2825	2825	2825	473
328	20241029	134400	47390410	2825	2825	2825	2825	0
329	20241029	134300	47390410	2825	2825	2825	2825	0
330	20241029	134200	47390410	2825	2825	2825	2825	0
331	20241029	134100	47390410	2825	2825	2825	2825	0
332	20241029	134000	47390410	2825	2825	2825	2825	0
333	20241029	133900	47390410	2825	2825	2825	2825	0
334	20241029	133800	47390410	2825	2825	2825	2825	0
335	20241029	133700	47390410	2825	2825	2825	2825	199
336	20241029	133600	46828235	2830	2830	2830	2830	0
337	20241029	133500	46828235	2830	2830	2830	2830	0
338	20241029	133400	46828235	2830	2830	2830	2830	0
339	20241029	133300	46828235	2830	2830	2830	2830	0
340	20241029	133200	46828235	2830	2830	2830	2830	0
341	20241029	133100	46828235	2830	2830	2830	2830	0
342	20241029	133000	46828235	2830	2830	2830	2830	0
343	20241029	132900	46828235	2830	2830	2830	2830	0
344	20241029	132800	46828235	2830	2830	2830	2830	0
345	20241029	132700	46828235	2830	2830	2830	2830	0
346	20241029	132600	46828235	2830	2830	2830	2830	1
347	20241029	132500	46825405	2830	2830	2830	2830	9
348	20241029	132400	46799935	2830	2830	2830	2830	51
349	20241029	132300	46655605	2830	2830	2830	2830	0
350	20241029	132200	46655605	2830	2830	2830	2830	100
351	20241029	132100	46372605	2830	2830	2830	2830	0
352	20241029	132000	46372605	2830	2830	2830	2830	0
353	20241029	131900	46372605	2830	2830	2830	2830	0
354	20241029	131800	46372605	2830	2830	2830	2830	0
355	20241029	131700	46372605	2830	2830	2830	2830	0
356	20241029	131600	46372605	2830	2830	2830	2830	0
357	20241029	131500	46372605	2830	2830	2830	2830	0
358	20241029	131400	46372605	2830	2830	2830	2830	0
359	20241029	131300	46372605	2830	2830	2830	2830	0
360	20241029	131200	46372605	2830	2830	2830	2830	0
361	20241029	131100	46372605	2830	2830	2830	2830	99
362	20241029	131000	46092435	2830	2830	2830	2830	60
363	20241029	130900	45922635	2830	2830	2830	2830	0
364	20241029	130800	45922635	2830	2830	2830	2830	38
365	20241029	130700	45815095	2825	2825	2825	2825	0
366	20241029	130600	45815095	2825	2825	2825	2825	0
367	20241029	130500	45815095	2825	2825	2825	2825	0
368	20241029	130400	45815095	2825	2825	2825	2825	0
369	20241029	130300	45815095	2825	2825	2825	2825	350
370	20241029	130200	44826345	2825	2825	2825	2825	39
371	20241029	130100	44716170	2825	2825	2825	2825	0
372	20241029	130000	44716170	2825	2825	2825	2825	0
373	20241029	125900	44716170	2825	2825	2825	2825	0
374	20241029	125800	44716170	2825	2825	2825	2825	0
375	20241029	125700	44716170	2825	2825	2825	2825	470
376	20241029	125600	43388420	2830	2830	2830	2830	0
377	20241029	125500	43388420	2830	2830	2830	2830	0
378	20241029	125400	43388420	2830	2830	2830	2830	0
379	20241029	125300	43388420	2830	2830	2830	2830	0
380	20241029	125200	43388420	2830	2830	2830	2830	80
381	20241029	125100	43162020	2835	2835	2835	2835	1
382	20241029	125000	43159185	2835	2835	2835	2835	0
383	20241029	124900	43159185	2835	2835	2835	2835	0
384	20241029	124800	43159185	2835	2835	2835	2835	0
385	20241029	124700	43159185	2835	2835	2835	2835	0
386	20241029	124600	43159185	2835	2835	2835	2835	0
387	20241029	124500	43159185	2835	2835	2835	2835	0
388	20241029	124400	43159185	2835	2835	2835	2835	0
389	20241029	124300	43159185	2835	2825	2835	2825	390
390	20241029	124200	42056985	2830	2830	2830	2830	0
391	20241029	124100	42056985	2830	2830	2830	2830	0
392	20241029	124000	42056985	2830	2830	2830	2830	0
393	20241029	123900	42056985	2830	2830	2830	2830	0
394	20241029	123800	42056985	2830	2830	2830	2830	0
395	20241029	123700	42056985	2830	2830	2830	2830	0
396	20241029	123600	42056985	2830	2830	2830	2830	0
397	20241029	123500	42056985	2830	2830	2830	2830	64
398	20241029	123400	41875865	2830	2830	2830	2830	0
399	20241029	123300	41875865	2830	2830	2830	2830	0
400	20241029	123200	41875865	2830	2830	2830	2830	0
401	20241029	123100	41875865	2830	2830	2830	2830	0
402	20241029	123000	41875865	2830	2830	2830	2830	0
403	20241029	122900	41875865	2830	2830	2830	2830	1
404	20241029	122800	41873035	2830	2830	2830	2830	36
405	20241029	122700	41771155	2830	2830	2830	2830	0
406	20241029	122600	41771155	2830	2830	2830	2830	0
407	20241029	122500	41771155	2830	2830	2830	2830	0
408	20241029	122400	41771155	2830	2830	2830	2830	0
409	20241029	122300	41771155	2830	2830	2830	2830	0
410	20241029	122200	41771155	2830	2835	2835	2830	45
411	20241029	122100	41643755	2830	2830	2830	2830	0
412	20241029	122000	41643755	2830	2830	2830	2830	0
413	20241029	121900	41643755	2830	2830	2830	2830	0
414	20241029	121800	41643755	2830	2830	2830	2830	87
415	20241029	121700	41397545	2830	2830	2830	2830	0
416	20241029	121600	41397545	2830	2830	2830	2830	0
417	20241029	121500	41397545	2830	2830	2830	2830	0
418	20241029	121400	41397545	2830	2830	2830	2830	0
419	20241029	121300	41397545	2830	2830	2830	2830	13
420	20241029	121200	41360755	2825	2825	2825	2825	0
421	20241029	121100	41360755	2825	2825	2825	2825	13
422	20241029	121000	41324030	2825	2825	2825	2825	1
423	20241029	120900	41321205	2840	2840	2840	2840	9
424	20241029	120800	41295645	2840	2840	2840	2840	0
425	20241029	120700	41295645	2840	2840	2840	2840	0
426	20241029	120600	41295645	2840	2840	2840	2840	0
427	20241029	120500	41295645	2840	2840	2840	2840	401
428	20241029	120400	40156805	2840	2840	2840	2840	200
429	20241029	120300	39588805	2835	2835	2835	2835	107
430	20241029	120200	39285460	2835	2835	2835	2835	719
431	20241029	120100	37247095	2830	2830	2830	2830	400
432	20241029	120000	36115095	2830	2830	2830	2830	0
433	20241029	115900	36115095	2830	2830	2830	2830	0
434	20241029	115800	36115095	2830	2830	2830	2830	0
435	20241029	115700	36115095	2830	2830	2830	2830	0
436	20241029	115600	36115095	2830	2830	2830	2830	0
437	20241029	115500	36115095	2830	2830	2830	2830	0
438	20241029	115400	36115095	2830	2830	2830	2830	0
439	20241029	115300	36115095	2830	2830	2830	2830	125
440	20241029	115200	35761345	2825	2825	2825	2825	13
441	20241029	115100	35724620	2825	2825	2825	2825	0
442	20241029	115000	35724620	2825	2825	2825	2825	0
443	20241029	114900	35724620	2825	2825	2825	2825	0
444	20241029	114800	35724620	2825	2825	2825	2825	230
445	20241029	114700	35074870	2815	2815	2815	2815	0
446	20241029	114600	35074870	2815	2815	2815	2815	0
447	20241029	114500	35074870	2815	2815	2815	2815	0
448	20241029	114400	35074870	2815	2815	2815	2815	0
449	20241029	114300	35074870	2815	2815	2815	2815	0
450	20241029	114200	35074870	2815	2815	2815	2815	0
451	20241029	114100	35074870	2815	2815	2815	2815	610
452	20241029	114000	33357720	2825	2825	2825	2825	500
453	20241029	113900	31945220	2825	2825	2825	2825	0
454	20241029	113800	31945220	2825	2825	2825	2825	0
455	20241029	113700	31945220	2825	2825	2825	2825	0
456	20241029	113600	31945220	2825	2825	2825	2825	0
457	20241029	113500	31945220	2825	2825	2825	2825	0
458	20241029	113400	31945220	2825	2825	2825	2825	0
459	20241029	113300	31945220	2825	2825	2825	2825	0
460	20241029	113200	31945220	2825	2825	2825	2825	1
461	20241029	113100	31942395	2825	2825	2825	2825	0
462	20241029	113000	31942395	2825	2825	2825	2825	0
463	20241029	112900	31942395	2825	2825	2825	2825	0
464	20241029	112800	31942395	2825	2825	2825	2825	5
465	20241029	112700	31928270	2825	2825	2825	2825	0
466	20241029	112600	31928270	2825	2825	2825	2825	0
467	20241029	112500	31928270	2825	2825	2825	2825	0
468	20241029	112400	31928270	2825	2825	2825	2825	0
469	20241029	112300	31928270	2825	2825	2825	2825	1
470	20241029	112200	31925445	2825	2825	2825	2825	0
471	20241029	112100	31925445	2825	2825	2825	2825	0
472	20241029	112000	31925445	2825	2825	2825	2825	0
473	20241029	111900	31925445	2825	2825	2825	2825	0
474	20241029	111800	31925445	2825	2825	2825	2825	2
475	20241029	111700	31919795	2825	2825	2825	2825	0
476	20241029	111600	31919795	2825	2825	2825	2825	1
477	20241029	111500	31916970	2820	2820	2820	2820	1
478	20241029	111400	31914150	2825	2825	2825	2825	1
479	20241029	111300	31911325	2820	2820	2820	2820	0
480	20241029	111200	31911325	2820	2820	2820	2820	0
481	20241029	111100	31911325	2820	2820	2820	2820	88
482	20241029	111000	31663165	2820	2820	2820	2820	0
483	20241029	110900	31663165	2820	2820	2820	2820	0
484	20241029	110800	31663165	2820	2820	2820	2820	0
485	20241029	110700	31663165	2820	2820	2820	2820	0
486	20241029	110600	31663165	2820	2820	2820	2820	0
487	20241029	110500	31663165	2820	2820	2820	2820	0
488	20241029	110400	31663165	2820	2820	2820	2820	115
489	20241029	110300	31338865	2820	2820	2820	2820	0
490	20241029	110200	31338865	2820	2820	2820	2820	0
491	20241029	110100	31338865	2820	2820	2820	2820	0
492	20241029	110000	31338865	2820	2820	2820	2820	0
493	20241029	105900	31338865	2820	2820	2820	2820	0
494	20241029	105800	31338865	2820	2820	2820	2820	0
495	20241029	105700	31338865	2820	2820	2820	2820	0
496	20241029	105600	31338865	2820	2820	2820	2820	750
497	20241029	105500	29223865	2825	2825	2825	2825	0
498	20241029	105400	29223865	2825	2825	2825	2825	0
499	20241029	105300	29223865	2825	2825	2825	2825	1
500	20241029	105200	29221040	2825	2825	2825	2825	0
501	20241029	105100	29221040	2825	2825	2825	2825	0
502	20241029	105000	29221040	2825	2825	2825	2825	0
503	20241029	104900	29221040	2825	2825	2825	2825	32
504	20241029	104800	29130640	2825	2825	2825	2825	30
505	20241029	104700	29045890	2825	2825	2825	2825	0
506	20241029	104600	29045890	2825	2825	2825	2825	0
507	20241029	104500	29045890	2825	2825	2825	2825	0
508	20241029	104400	29045890	2825	2825	2825	2825	0
509	20241029	104300	29045890	2825	2825	2825	2825	0
510	20241029	104200	29045890	2825	2825	2825	2825	0
511	20241029	104100	29045890	2825	2825	2825	2825	40
512	20241029	104000	28932890	2815	2815	2815	2815	0
513	20241029	103900	28932890	2815	2815	2815	2815	319
514	20241029	103800	28034905	2815	2815	2815	2815	0
515	20241029	103700	28034905	2815	2815	2815	2815	81
516	20241029	103600	27806890	2815	2815	2815	2815	1096
517	20241029	103500	24721650	2825	2825	2825	2825	0
518	20241029	103400	24721650	2825	2820	2825	2820	100
519	20241029	103300	24439200	2825	2825	2825	2825	0
520	20241029	103200	24439200	2825	2825	2825	2825	0
521	20241029	103100	24439200	2825	2825	2825	2825	1
522	20241029	103000	24436375	2820	2820	2820	2820	11
523	20241029	102900	24405355	2820	2820	2820	2820	0
524	20241029	102800	24405355	2820	2820	2820	2820	0
525	20241029	102700	24405355	2820	2820	2820	2820	0
526	20241029	102600	24405355	2820	2820	2820	2820	195
527	20241029	102500	23855455	2820	2820	2820	2820	100
528	20241029	102400	23573455	2820	2820	2820	2820	0
529	20241029	102300	23573455	2820	2820	2820	2820	0
530	20241029	102200	23573455	2820	2820	2820	2820	0
531	20241029	102100	23573455	2820	2820	2820	2820	439
532	20241029	102000	22335475	2825	2825	2825	2825	0
533	20241029	101900	22335475	2825	2825	2825	2825	0
534	20241029	101800	22335475	2825	2825	2825	2825	0
535	20241029	101700	22335475	2825	2825	2825	2825	0
536	20241029	101600	22335475	2825	2825	2825	2825	0
537	20241029	101500	22335475	2825	2825	2825	2825	0
538	20241029	101400	22335475	2825	2825	2825	2825	0
539	20241029	101300	22335475	2825	2825	2825	2825	8
540	20241029	101200	22312875	2820	2820	2820	2820	361
541	20241029	101100	21294855	2820	2820	2820	2820	0
542	20241029	101000	21294855	2820	2820	2820	2820	0
543	20241029	100900	21294855	2820	2820	2820	2820	0
544	20241029	100800	21294855	2820	2820	2820	2820	0
545	20241029	100700	21294855	2820	2820	2820	2820	0
546	20241029	100600	21294855	2820	2820	2820	2820	0
547	20241029	100500	21294855	2820	2820	2820	2820	0
548	20241029	100400	21294855	2820	2820	2820	2820	2
549	20241029	100300	21289215	2820	2820	2820	2820	1
550	20241029	100200	21286395	2820	2820	2820	2820	0
551	20241029	100100	21286395	2820	2820	2820	2820	0
552	20241029	100000	21286395	2820	2820	2820	2820	0
553	20241029	095900	21286395	2820	2820	2820	2820	0
554	20241029	095800	21286395	2820	2820	2820	2820	0
555	20241029	095700	21286395	2820	2820	2820	2820	0
556	20241029	095600	21286395	2820	2820	2820	2820	1
557	20241029	095500	21283575	2820	2820	2820	2820	3
558	20241029	095400	21275115	2820	2820	2820	2820	0
559	20241029	095300	21275115	2820	2820	2820	2820	0
560	20241029	095200	21275115	2820	2820	2820	2820	0
561	20241029	095100	21275115	2820	2820	2820	2820	0
562	20241029	095000	21275115	2820	2820	2820	2820	0
563	20241029	094900	21275115	2820	2820	2820	2820	1
564	20241029	094800	21272295	2820	2820	2820	2820	0
565	20241029	094700	21272295	2820	2820	2820	2820	0
566	20241029	094600	21272295	2820	2820	2820	2820	0
567	20241029	094500	21272295	2820	2820	2820	2820	0
568	20241029	094400	21272295	2820	2820	2820	2820	0
569	20241029	094300	21272295	2820	2820	2820	2820	1
570	20241029	094200	21269475	2820	2820	2820	2820	2
571	20241029	094100	21263835	2815	2815	2815	2815	25
572	20241029	094000	21193460	2810	2810	2810	2810	0
573	20241029	093900	21193460	2810	2810	2810	2810	0
574	20241029	093800	21193460	2810	2820	2820	2810	117
575	20241029	093700	20864010	2820	2820	2820	2820	0
576	20241029	093600	20864010	2820	2820	2820	2820	0
577	20241029	093500	20864010	2820	2820	2820	2820	0
578	20241029	093400	20864010	2820	2820	2820	2820	25
579	20241029	093300	20793510	2820	2820	2820	2820	0
580	20241029	093200	20793510	2820	2820	2820	2820	0
581	20241029	093100	20793510	2820	2820	2820	2820	0
582	20241029	093000	20793510	2820	2820	2820	2820	0
583	20241029	092900	20793510	2820	2820	2820	2820	0
584	20241029	092800	20793510	2820	2820	2820	2820	3
585	20241029	092700	20785050	2820	2820	2820	2820	0
586	20241029	092600	20785050	2820	2820	2820	2820	0
587	20241029	092500	20785050	2820	2820	2820	2820	50
588	20241029	092400	20644050	2840	2840	2840	2840	0
589	20241029	092300	20644050	2840	2840	2840	2840	0
590	20241029	092200	20644050	2840	2840	2840	2840	0
591	20241029	092100	20644050	2840	2840	2840	2840	0
592	20241029	092000	20644050	2840	2840	2840	2840	0
593	20241029	091900	20644050	2840	2840	2840	2840	0
594	20241029	091800	20644050	2840	2840	2840	2840	58
595	20241029	091700	20479330	2835	2835	2835	2835	0
596	20241029	091600	20479330	2835	2835	2835	2835	0
597	20241029	091500	20479330	2835	2835	2835	2835	1065
598	20241029	091400	17460055	2835	2835	2835	2835	0
599	20241029	091300	17460055	2835	2835	2835	2835	0
600	20241029	091200	17460055	2835	2835	2835	2835	0
601	20241029	091100	17460055	2835	2835	2835	2835	0
602	20241029	091000	17460055	2835	2835	2835	2835	0
603	20241029	090900	17460055	2835	2825	2835	2825	5
604	20241029	090800	17445915	2815	2815	2815	2815	47
605	20241029	090700	17313610	2815	2815	2815	2815	525
606	20241029	090600	15835735	2815	2815	2815	2815	50
607	20241029	090500	15694985	2825	2825	2825	2825	0
608	20241029	090400	15694985	2825	2825	2825	2825	42
609	20241029	090300	15576335	2815	2820	2820	2815	445
610	20241029	090200	14323655	2815	2795	2815	2795	3861
611	20241029	090100	3532140	2790	2790	2790	2790	0
612	20241029	090000	3532140	2790	2790	2790	2790	1266