KissMeData/012610/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	185800	17671350	2990	2990	2990	2990	75
3	20241029	185700	17671350	2990	2990	2990	2990	0
4	20241029	185600	17671350	2990	2990	2990	2990	0
5	20241029	185500	17671350	2990	2990	2990	2990	0
6	20241029	185400	17671350	2990	2990	2990	2990	0
7	20241029	185300	17671350	2990	2990	2990	2990	0
8	20241029	185200	17671350	2990	2990	2990	2990	0
9	20241029	185100	17671350	2990	2990	2990	2990	0
10	20241029	185000	17671350	2990	2990	2990	2990	0
11	20241029	184900	17671350	2990	2990	2990	2990	0
12	20241029	184800	17671350	2990	2990	2990	2990	0
13	20241029	184700	17671350	2990	2990	2990	2990	0
14	20241029	184600	17671350	2990	2990	2990	2990	0
15	20241029	184500	17671350	2990	2990	2990	2990	0
16	20241029	184400	17671350	2990	2990	2990	2990	0
17	20241029	184300	17671350	2990	2990	2990	2990	0
18	20241029	184200	17671350	2990	2990	2990	2990	0
19	20241029	184100	17671350	2990	2990	2990	2990	0
20	20241029	184000	17671350	2990	2990	2990	2990	0
21	20241029	183900	17671350	2990	2990	2990	2990	0
22	20241029	183800	17671350	2990	2990	2990	2990	0
23	20241029	183700	17671350	2990	2990	2990	2990	0
24	20241029	183600	17671350	2990	2990	2990	2990	0
25	20241029	183500	17671350	2990	2990	2990	2990	0
26	20241029	183400	17671350	2990	2990	2990	2990	0
27	20241029	183300	17671350	2990	2990	2990	2990	0
28	20241029	183200	17671350	2990	2990	2990	2990	0
29	20241029	183100	17671350	2990	2990	2990	2990	0
30	20241029	183000	17671350	2990	2990	2990	2990	0
31	20241029	182900	17671350	2990	2990	2990	2990	0
32	20241029	182800	17671350	2990	2990	2990	2990	75
33	20241029	182700	17671350	2990	2990	2990	2990	0
34	20241029	182600	17671350	2990	2990	2990	2990	0
35	20241029	182500	17671350	2990	2990	2990	2990	0
36	20241029	182400	17671350	2990	2990	2990	2990	0
37	20241029	182300	17671350	2990	2990	2990	2990	0
38	20241029	182200	17671350	2990	2990	2990	2990	0
39	20241029	182100	17671350	2990	2990	2990	2990	0
40	20241029	182000	17671350	2990	2990	2990	2990	0
41	20241029	181900	17671350	2990	2990	2990	2990	0
42	20241029	181800	17671350	2990	2990	2990	2990	0
43	20241029	181700	17671350	2990	2990	2990	2990	0
44	20241029	181600	17671350	2990	2990	2990	2990	0
45	20241029	181500	17671350	2990	2990	2990	2990	0
46	20241029	181400	17671350	2990	2990	2990	2990	0
47	20241029	181300	17671350	2990	2990	2990	2990	0
48	20241029	181200	17671350	2990	2990	2990	2990	0
49	20241029	181100	17671350	2990	2990	2990	2990	0
50	20241029	181000	17671350	2990	2990	2990	2990	0
51	20241029	180900	17671350	2990	2990	2990	2990	0
52	20241029	180800	17671350	2990	2990	2990	2990	0
53	20241029	180700	17671350	2990	2990	2990	2990	0
54	20241029	180600	17671350	2990	2990	2990	2990	0
55	20241029	180500	17671350	2990	2990	2990	2990	0
56	20241029	180400	17671350	2990	2990	2990	2990	0
57	20241029	180300	17671350	2990	2990	2990	2990	0
58	20241029	180200	17671350	2990	2990	2990	2990	0
59	20241029	180100	17671350	2990	2990	2990	2990	0
60	20241029	180000	17671350	2990	2990	2990	2990	0
61	20241029	175900	17671350	2990	2990	2990	2990	0
62	20241029	175800	17671350	2990	2990	2990	2990	75
63	20241029	175700	17671350	2990	2990	2990	2990	0
64	20241029	175600	17671350	2990	2990	2990	2990	0
65	20241029	175500	17671350	2990	2990	2990	2990	0
66	20241029	175400	17671350	2990	2990	2990	2990	0
67	20241029	175300	17671350	2990	2990	2990	2990	0
68	20241029	175200	17671350	2990	2990	2990	2990	0
69	20241029	175100	17671350	2990	2990	2990	2990	0
70	20241029	175000	17671350	2990	2990	2990	2990	0
71	20241029	174900	17671350	2990	2990	2990	2990	0
72	20241029	174800	17671350	2990	2990	2990	2990	0
73	20241029	174700	17671350	2990	2990	2990	2990	0
74	20241029	174600	17671350	2990	2990	2990	2990	0
75	20241029	174500	17671350	2990	2990	2990	2990	0
76	20241029	174400	17671350	2990	2990	2990	2990	0
77	20241029	174300	17671350	2990	2990	2990	2990	0
78	20241029	174200	17671350	2990	2990	2990	2990	0
79	20241029	174100	17671350	2990	2990	2990	2990	0
80	20241029	174000	17671350	2990	2990	2990	2990	0
81	20241029	173900	17671350	2990	2990	2990	2990	0
82	20241029	173800	17671350	2990	2990	2990	2990	0
83	20241029	173700	17671350	2990	2990	2990	2990	0
84	20241029	173600	17671350	2990	2990	2990	2990	0
85	20241029	173500	17671350	2990	2990	2990	2990	0
86	20241029	173400	17671350	2990	2990	2990	2990	0
87	20241029	173300	17671350	2990	2990	2990	2990	0
88	20241029	173200	17671350	2990	2990	2990	2990	0
89	20241029	173100	17671350	2990	2990	2990	2990	0
90	20241029	173000	17671350	2990	2990	2990	2990	0
91	20241029	172900	17671350	2990	2990	2990	2990	0
92	20241029	172800	17671350	2990	2990	2990	2990	75
93	20241029	172700	17671350	2990	2990	2990	2990	0
94	20241029	172600	17671350	2990	2990	2990	2990	0
95	20241029	172500	17671350	2990	2990	2990	2990	0
96	20241029	172400	17671350	2990	2990	2990	2990	0
97	20241029	172300	17671350	2990	2990	2990	2990	0
98	20241029	172200	17671350	2990	2990	2990	2990	0
99	20241029	172100	17671350	2990	2990	2990	2990	0
100	20241029	172000	17671350	2990	2990	2990	2990	0
101	20241029	171900	17671350	2990	2990	2990	2990	0
102	20241029	171800	17671350	2990	2990	2990	2990	0
103	20241029	171700	17671350	2990	2990	2990	2990	0
104	20241029	171600	17671350	2990	2990	2990	2990	0
105	20241029	171500	17671350	2990	2990	2990	2990	0
106	20241029	171400	17671350	2990	2990	2990	2990	0
107	20241029	171300	17671350	2990	2990	2990	2990	0
108	20241029	171200	17671350	2990	2990	2990	2990	0
109	20241029	171100	17671350	2990	2990	2990	2990	0
110	20241029	171000	17671350	2990	2990	2990	2990	0
111	20241029	170900	17671350	2990	2990	2990	2990	0
112	20241029	170800	17671350	2990	2990	2990	2990	0
113	20241029	170700	17671350	2990	2990	2990	2990	0
114	20241029	170600	17671350	2990	2990	2990	2990	0
115	20241029	170500	17671350	2990	2990	2990	2990	0
116	20241029	170400	17671350	2990	2990	2990	2990	0
117	20241029	170300	17671350	2990	2990	2990	2990	0
118	20241029	170200	17671350	2990	2990	2990	2990	0
119	20241029	170100	17671350	2990	2990	2990	2990	0
120	20241029	170000	17671350	2990	2990	2990	2990	0
121	20241029	165900	17671350	2990	2990	2990	2990	0
122	20241029	165800	17671350	2990	2990	2990	2990	75
123	20241029	165700	17671350	2990	2990	2990	2990	0
124	20241029	165600	17671350	2990	2990	2990	2990	0
125	20241029	165500	17671350	2990	2990	2990	2990	0
126	20241029	165400	17671350	2990	2990	2990	2990	0
127	20241029	165300	17671350	2990	2990	2990	2990	0
128	20241029	165200	17671350	2990	2990	2990	2990	0
129	20241029	165100	17671350	2990	2990	2990	2990	0
130	20241029	165000	17671350	2990	2990	2990	2990	0
131	20241029	164900	17671350	2990	2990	2990	2990	0
132	20241029	164800	17671350	2990	2990	2990	2990	0
133	20241029	164700	17671350	2990	2990	2990	2990	0
134	20241029	164600	17671350	2990	2990	2990	2990	0
135	20241029	164500	17671350	2990	2990	2990	2990	0
136	20241029	164400	17671350	2990	2990	2990	2990	0
137	20241029	164300	17671350	2990	2990	2990	2990	0
138	20241029	164200	17671350	2990	2990	2990	2990	0
139	20241029	164100	17671350	2990	2990	2990	2990	0
140	20241029	164000	17671350	2990	2990	2990	2990	0
141	20241029	163900	17671350	2990	2990	2990	2990	0
142	20241029	163800	17671350	2990	2990	2990	2990	0
143	20241029	163700	17671350	2990	2990	2990	2990	0
144	20241029	163600	17671350	2990	2990	2990	2990	0
145	20241029	163500	17671350	2990	2990	2990	2990	0
146	20241029	163400	17671350	2990	2990	2990	2990	0
147	20241029	163300	17671350	2990	2990	2990	2990	0
148	20241029	163200	17671350	2990	2990	2990	2990	0
149	20241029	163100	17671350	2990	2990	2990	2990	0
150	20241029	163000	17671350	2990	2990	2990	2990	0
151	20241029	162900	17671350	2990	2990	2990	2990	0
152	20241029	162800	17671350	2990	2990	2990	2990	75
153	20241029	162700	17671350	2990	2990	2990	2990	0
154	20241029	162600	17671350	2990	2990	2990	2990	0
155	20241029	162500	17671350	2990	2990	2990	2990	0
156	20241029	162400	17671350	2990	2990	2990	2990	0
157	20241029	162300	17671350	2990	2990	2990	2990	0
158	20241029	162200	17671350	2990	2990	2990	2990	0
159	20241029	162100	17671350	2990	2990	2990	2990	0
160	20241029	162000	17671350	2990	2990	2990	2990	0
161	20241029	161900	17671350	2990	2990	2990	2990	0
162	20241029	161800	17671350	2990	2990	2990	2990	0
163	20241029	161700	17671350	2990	2990	2990	2990	0
164	20241029	161600	17671350	2990	2990	2990	2990	0
165	20241029	161500	17671350	2990	2990	2990	2990	0
166	20241029	161400	17671350	2990	2990	2990	2990	0
167	20241029	161300	17671350	2990	2990	2990	2990	0
168	20241029	161200	17671350	2990	2990	2990	2990	0
169	20241029	161100	17671350	2990	2990	2990	2990	0
170	20241029	161000	17671350	2990	2990	2990	2990	0
171	20241029	160900	17671350	2990	2990	2990	2990	0
172	20241029	160800	17671350	2990	2990	2990	2990	0
173	20241029	160700	17671350	2990	2990	2990	2990	0
174	20241029	160600	17671350	2990	2990	2990	2990	0
175	20241029	160500	17671350	2990	2990	2990	2990	0
176	20241029	160400	17671350	2990	2990	2990	2990	0
177	20241029	160300	17671350	2990	2990	2990	2990	0
178	20241029	160200	17671350	2990	2990	2990	2990	0
179	20241029	160100	17671350	2990	2990	2990	2990	0
180	20241029	160000	17671350	2990	2990	2990	2990	0
181	20241029	155900	17671350	2990	2990	2990	2990	0
182	20241029	155800	17671350	2990	2990	2990	2990	75
183	20241029	155700	17671350	2990	2990	2990	2990	0
184	20241029	155600	17671350	2990	2990	2990	2990	0
185	20241029	155500	17671350	2990	2990	2990	2990	0
186	20241029	155400	17671350	2990	2990	2990	2990	0
187	20241029	155300	17671350	2990	2990	2990	2990	0
188	20241029	155200	17671350	2990	2990	2990	2990	0
189	20241029	155100	17671350	2990	2990	2990	2990	0
190	20241029	155000	17671350	2990	2990	2990	2990	0
191	20241029	154900	17671350	2990	2990	2990	2990	0
192	20241029	154800	17671350	2990	2990	2990	2990	0
193	20241029	154700	17671350	2990	2990	2990	2990	0
194	20241029	154600	17671350	2990	2990	2990	2990	0
195	20241029	154500	17671350	2990	2990	2990	2990	0
196	20241029	154400	17671350	2990	2990	2990	2990	0
197	20241029	154300	17671350	2990	2990	2990	2990	0
198	20241029	154200	17671350	2990	2990	2990	2990	0
199	20241029	154100	17671350	2990	2990	2990	2990	0
200	20241029	154000	17671350	2990	2990	2990	2990	0
201	20241029	153900	17671350	2990	2990	2990	2990	0
202	20241029	153800	17671350	2990	2990	2990	2990	0
203	20241029	153700	17671350	2990	2990	2990	2990	0
204	20241029	153600	17671350	2990	2990	2990	2990	0
205	20241029	153500	17671350	2990	2990	2990	2990	0
206	20241029	153400	17671350	2990	2990	2990	2990	0
207	20241029	153300	17671350	2990	2990	2990	2990	0
208	20241029	153200	17671350	2990	2990	2990	2990	0
209	20241029	153100	17671350	2990	2990	2990	2990	0
210	20241029	153000	17671350	2990	2990	2990	2990	75
211	20241029	152900	17447100	2985	2985	2985	2985	0
212	20241029	152800	17447100	2985	2985	2985	2985	0
213	20241029	152700	17447100	2985	2985	2985	2985	0
214	20241029	152600	17447100	2985	2985	2985	2985	0
215	20241029	152500	17447100	2985	2985	2985	2985	0
216	20241029	152400	17447100	2985	2985	2985	2985	0
217	20241029	152300	17447100	2985	2985	2985	2985	0
218	20241029	152200	17447100	2985	2985	2985	2985	0
219	20241029	152100	17447100	2985	2985	2985	2985	0
220	20241029	152000	17447100	2985	2985	2985	2985	0
221	20241029	151900	17447100	2985	2985	2985	2985	0
222	20241029	151800	17447100	2985	2985	2985	2985	0
223	20241029	151700	17447100	2985	2985	2985	2985	2
224	20241029	151600	17441130	2985	2985	2990	2985	58
225	20241029	151500	17267725	2990	2990	2990	2990	0
226	20241029	151400	17267725	2990	2990	2990	2990	2
227	20241029	151300	17261745	2985	2985	2985	2985	0
228	20241029	151200	17261745	2985	2985	2985	2985	81
229	20241029	151100	17019960	2985	2985	2985	2985	0
230	20241029	151000	17019960	2985	2990	2990	2985	20
231	20241029	150900	16960205	2980	2985	2985	2980	147
232	20241029	150800	16521870	2985	2985	2985	2985	34
233	20241029	150700	16420380	2985	2985	2985	2985	0
234	20241029	150600	16420380	2985	2985	2985	2985	0
235	20241029	150500	16420380	2985	2985	2985	2985	0
236	20241029	150400	16420380	2985	2985	2985	2985	0
237	20241029	150300	16420380	2985	2985	2985	2985	0
238	20241029	150200	16420380	2985	2985	2985	2985	0
239	20241029	150100	16420380	2985	2985	2985	2985	0
240	20241029	150000	16420380	2985	2985	2985	2985	0
241	20241029	145900	16420380	2985	2985	2985	2985	0
242	20241029	145800	16420380	2985	2985	2985	2985	0
243	20241029	145700	16420380	2985	2985	2985	2985	0
244	20241029	145600	16420380	2985	2985	2985	2985	0
245	20241029	145500	16420380	2985	2985	2985	2985	0
246	20241029	145400	16420380	2985	2985	2985	2985	0
247	20241029	145300	16420380	2985	2985	2985	2985	0
248	20241029	145200	16420380	2985	2985	2985	2985	2
249	20241029	145100	16414410	2980	2980	2980	2980	0
250	20241029	145000	16414410	2980	2980	2980	2980	0
251	20241029	144900	16414410	2980	2980	2980	2980	0
252	20241029	144800	16414410	2980	2980	2980	2980	0
253	20241029	144700	16414410	2980	2980	2980	2980	0
254	20241029	144600	16414410	2980	2980	2980	2980	0
255	20241029	144500	16414410	2980	2980	2980	2980	0
256	20241029	144400	16414410	2980	2980	2980	2980	0
257	20241029	144300	16414410	2980	2980	2980	2980	104
258	20241029	144200	16104490	2980	2980	2980	2980	0
259	20241029	144100	16104490	2980	2980	2980	2980	0
260	20241029	144000	16104490	2980	2980	2980	2980	0
261	20241029	143900	16104490	2980	2980	2980	2980	0
262	20241029	143800	16104490	2980	2980	2980	2980	0
263	20241029	143700	16104490	2980	2980	2980	2980	0
264	20241029	143600	16104490	2980	2980	2980	2980	0
265	20241029	143500	16104490	2980	2980	2980	2980	0
266	20241029	143400	16104490	2980	2980	2980	2980	9
267	20241029	143300	16077670	2980	2980	2980	2980	10
268	20241029	143200	16047870	2980	2980	2980	2980	0
269	20241029	143100	16047870	2980	2980	2980	2980	1
270	20241029	143000	16044890	2980	2980	2980	2980	3
271	20241029	142900	16035950	2980	2980	2980	2980	0
272	20241029	142800	16035950	2980	2980	2980	2980	0
273	20241029	142700	16035950	2980	2980	2980	2980	0
274	20241029	142600	16035950	2980	2980	2980	2980	0
275	20241029	142500	16035950	2980	2980	2980	2980	459
276	20241029	142400	14668130	2980	2980	2980	2980	219
277	20241029	142300	14015510	2980	2980	2980	2980	0
278	20241029	142200	14015510	2980	2980	2980	2980	0
279	20241029	142100	14015510	2980	2980	2980	2980	0
280	20241029	142000	14015510	2980	2980	2980	2980	0
281	20241029	141900	14015510	2980	2980	2980	2980	0
282	20241029	141800	14015510	2980	2980	2980	2980	0
283	20241029	141700	14015510	2980	2980	2980	2980	0
284	20241029	141600	14015510	2980	2980	2980	2980	0
285	20241029	141500	14015510	2980	2980	2980	2980	0
286	20241029	141400	14015510	2980	2980	2980	2980	0
287	20241029	141300	14015510	2980	2980	2980	2980	0
288	20241029	141200	14015510	2980	2980	2980	2980	0
289	20241029	141100	14015510	2980	2980	2980	2980	0
290	20241029	141000	14015510	2980	2980	2980	2980	0
291	20241029	140900	14015510	2980	2980	2980	2980	0
292	20241029	140800	14015510	2980	2980	2980	2980	0
293	20241029	140700	14015510	2980	2980	2980	2980	0
294	20241029	140600	14015510	2980	2980	2980	2980	0
295	20241029	140500	14015510	2980	2980	2980	2980	0
296	20241029	140400	14015510	2980	2980	2980	2980	0
297	20241029	140300	14015510	2980	2980	2980	2980	0
298	20241029	140200	14015510	2980	2980	2980	2980	0
299	20241029	140100	14015510	2980	2980	2980	2980	0
300	20241029	140000	14015510	2980	2980	2980	2980	33
301	20241029	135900	13917170	2975	2975	2975	2975	0
302	20241029	135800	13917170	2975	2975	2975	2975	0
303	20241029	135700	13917170	2975	2975	2975	2975	0
304	20241029	135600	13917170	2975	2975	2975	2975	0
305	20241029	135500	13917170	2975	2975	2975	2975	0
306	20241029	135400	13917170	2975	2975	2975	2975	0
307	20241029	135300	13917170	2975	2975	2975	2975	0
308	20241029	135200	13917170	2975	2975	2975	2975	0
309	20241029	135100	13917170	2975	2975	2975	2975	0
310	20241029	135000	13917170	2975	2975	2975	2975	0
311	20241029	134900	13917170	2975	2975	2975	2975	0
312	20241029	134800	13917170	2975	2975	2975	2975	0
313	20241029	134700	13917170	2975	2975	2975	2975	0
314	20241029	134600	13917170	2975	2975	2975	2975	0
315	20241029	134500	13917170	2975	2975	2975	2975	1
316	20241029	134400	13914195	2980	2980	2980	2980	0
317	20241029	134300	13914195	2980	2980	2980	2980	0
318	20241029	134200	13914195	2980	2980	2980	2980	0
319	20241029	134100	13914195	2980	2980	2980	2980	0
320	20241029	134000	13914195	2980	2980	2980	2980	50
321	20241029	133900	13765195	2980	2980	2980	2980	0
322	20241029	133800	13765195	2980	2980	2980	2980	0
323	20241029	133700	13765195	2980	2980	2980	2980	0
324	20241029	133600	13765195	2980	2980	2980	2980	0
325	20241029	133500	13765195	2980	2980	2980	2980	0
326	20241029	133400	13765195	2980	2980	2980	2980	0
327	20241029	133300	13765195	2980	2980	2980	2980	0
328	20241029	133200	13765195	2980	2980	2980	2980	4
329	20241029	133100	13753275	2975	2975	2975	2975	0
330	20241029	133000	13753275	2975	2975	2975	2975	1
331	20241029	132900	13750300	2980	2980	2980	2980	0
332	20241029	132800	13750300	2980	2980	2980	2980	0
333	20241029	132700	13750300	2980	2980	2980	2980	0
334	20241029	132600	13750300	2980	2980	2980	2980	0
335	20241029	132500	13750300	2980	2980	2980	2980	0
336	20241029	132400	13750300	2980	2980	2980	2980	0
337	20241029	132300	13750300	2980	2980	2980	2980	0
338	20241029	132200	13750300	2980	2980	2980	2980	0
339	20241029	132100	13750300	2980	2980	2980	2980	0
340	20241029	132000	13750300	2980	2980	2980	2980	0
341	20241029	131900	13750300	2980	2980	2980	2980	0
342	20241029	131800	13750300	2980	2980	2980	2980	3
343	20241029	131700	13741360	2980	2980	2980	2980	0
344	20241029	131600	13741360	2980	2980	2980	2980	0
345	20241029	131500	13741360	2980	2980	2980	2980	0
346	20241029	131400	13741360	2980	2980	2980	2980	0
347	20241029	131300	13741360	2980	2980	2980	2980	4
348	20241029	131200	13729440	2970	2970	2970	2970	0
349	20241029	131100	13729440	2970	2970	2970	2970	0
350	20241029	131000	13729440	2970	2970	2970	2970	0
351	20241029	130900	13729440	2970	2970	2970	2970	0
352	20241029	130800	13729440	2970	2970	2970	2970	0
353	20241029	130700	13729440	2970	2970	2970	2970	0
354	20241029	130600	13729440	2970	2970	2970	2970	0
355	20241029	130500	13729440	2970	2970	2970	2970	0
356	20241029	130400	13729440	2970	2970	2970	2970	0
357	20241029	130300	13729440	2970	2970	2970	2970	0
358	20241029	130200	13729440	2970	2970	2970	2970	0
359	20241029	130100	13729440	2970	2970	2970	2970	0
360	20241029	130000	13729440	2970	2970	2970	2970	0
361	20241029	125900	13729440	2970	2970	2970	2970	0
362	20241029	125800	13729440	2970	2970	2970	2970	20
363	20241029	125700	13670040	2970	2970	2970	2970	0
364	20241029	125600	13670040	2970	2970	2970	2970	0
365	20241029	125500	13670040	2970	2970	2970	2970	1
366	20241029	125400	13667070	2980	2980	2980	2980	1
367	20241029	125300	13664090	2980	2980	2980	2980	0
368	20241029	125200	13664090	2980	2980	2980	2980	0
369	20241029	125100	13664090	2980	2980	2980	2980	0
370	20241029	125000	13664090	2980	2980	2980	2980	0
371	20241029	124900	13664090	2980	2980	2980	2980	0
372	20241029	124800	13664090	2980	2980	2980	2980	0
373	20241029	124700	13664090	2980	2980	2980	2980	10
374	20241029	124600	13634290	2980	2980	2980	2980	0
375	20241029	124500	13634290	2980	2980	2980	2980	0
376	20241029	124400	13634290	2980	2980	2980	2980	0
377	20241029	124300	13634290	2980	2980	2980	2980	0
378	20241029	124200	13634290	2980	2980	2980	2980	1
379	20241029	124100	13631310	2980	2980	2980	2980	2
380	20241029	124000	13625350	2980	2980	2980	2980	0
381	20241029	123900	13625350	2980	2980	2980	2980	0
382	20241029	123800	13625350	2980	2980	2980	2980	0
383	20241029	123700	13625350	2980	2980	2980	2980	0
384	20241029	123600	13625350	2980	2980	2980	2980	0
385	20241029	123500	13625350	2980	2980	2980	2980	0
386	20241029	123400	13625350	2980	2980	2980	2980	1
387	20241029	123300	13622370	2970	2970	2970	2970	0
388	20241029	123200	13622370	2970	2970	2970	2970	0
389	20241029	123100	13622370	2970	2970	2970	2970	0
390	20241029	123000	13622370	2970	2980	2980	2970	39
391	20241029	122900	13506240	2980	2980	2980	2980	0
392	20241029	122800	13506240	2980	2980	2980	2980	0
393	20241029	122700	13506240	2980	2980	2980	2980	0
394	20241029	122600	13506240	2980	2980	2980	2980	0
395	20241029	122500	13506240	2980	2980	2980	2980	0
396	20241029	122400	13506240	2980	2980	2980	2980	0
397	20241029	122300	13506240	2980	2980	2980	2980	0
398	20241029	122200	13506240	2980	2980	2980	2980	0
399	20241029	122100	13506240	2980	2980	2980	2980	0
400	20241029	122000	13506240	2980	2980	2980	2980	0
401	20241029	121900	13506240	2980	2980	2980	2980	0
402	20241029	121800	13506240	2980	2980	2980	2980	0
403	20241029	121700	13506240	2980	2980	2980	2980	0
404	20241029	121600	13506240	2980	2980	2980	2980	1
405	20241029	121500	13503260	2980	2980	2980	2980	0
406	20241029	121400	13503260	2980	2980	2980	2980	0
407	20241029	121300	13503260	2980	2980	2980	2980	0
408	20241029	121200	13503260	2980	2980	2980	2980	0
409	20241029	121100	13503260	2980	2980	2980	2980	0
410	20241029	121000	13503260	2980	2980	2980	2980	0
411	20241029	120900	13503260	2980	2980	2980	2980	0
412	20241029	120800	13503260	2980	2980	2980	2980	0
413	20241029	120700	13503260	2980	2980	2980	2980	0
414	20241029	120600	13503260	2980	2980	2980	2980	0
415	20241029	120500	13503260	2980	2980	2980	2980	0
416	20241029	120400	13503260	2980	2980	2980	2980	0
417	20241029	120300	13503260	2980	2980	2980	2980	0
418	20241029	120200	13503260	2980	2980	2980	2980	0
419	20241029	120100	13503260	2980	2980	2980	2980	0
420	20241029	120000	13503260	2980	2980	2980	2980	0
421	20241029	115900	13503260	2980	2980	2980	2980	0
422	20241029	115800	13503260	2980	2980	2980	2980	0
423	20241029	115700	13503260	2980	2980	2980	2980	0
424	20241029	115600	13503260	2980	2980	2980	2980	0
425	20241029	115500	13503260	2980	2980	2980	2980	0
426	20241029	115400	13503260	2980	2980	2980	2980	120
427	20241029	115300	13145660	2970	2970	2970	2970	0
428	20241029	115200	13145660	2970	2970	2970	2970	0
429	20241029	115100	13145660	2970	2970	2970	2970	0
430	20241029	115000	13145660	2970	2970	2970	2970	0
431	20241029	114900	13145660	2970	2970	2970	2970	0
432	20241029	114800	13145660	2970	2970	2970	2970	0
433	20241029	114700	13145660	2970	2970	2970	2970	0
434	20241029	114600	13145660	2970	2970	2970	2970	0
435	20241029	114500	13145660	2970	2970	2970	2970	0
436	20241029	114400	13145660	2970	2970	2970	2970	0
437	20241029	114300	13145660	2970	2970	2970	2970	0
438	20241029	114200	13145660	2970	2970	2970	2970	0
439	20241029	114100	13145660	2970	2970	2970	2970	0
440	20241029	114000	13145660	2970	2970	2970	2970	0
441	20241029	113900	13145660	2970	2970	2970	2970	21
442	20241029	113800	13083290	2970	2970	2970	2970	0
443	20241029	113700	13083290	2970	2970	2970	2970	0
444	20241029	113600	13083290	2970	2970	2970	2970	5
445	20241029	113500	13068440	2970	2970	2970	2970	0
446	20241029	113400	13068440	2970	2970	2970	2970	0
447	20241029	113300	13068440	2970	2970	2970	2970	0
448	20241029	113200	13068440	2970	2970	2970	2970	0
449	20241029	113100	13068440	2970	2970	2970	2970	0
450	20241029	113000	13068440	2970	2970	2970	2970	10
451	20241029	112900	13038740	2970	2970	2970	2970	0
452	20241029	112800	13038740	2970	2970	2970	2970	0
453	20241029	112700	13038740	2970	2970	2970	2970	0
454	20241029	112600	13038740	2970	2970	2970	2970	0
455	20241029	112500	13038740	2970	2970	2970	2970	0
456	20241029	112400	13038740	2970	2970	2970	2970	1
457	20241029	112300	13035770	2980	2980	2980	2980	0
458	20241029	112200	13035770	2980	2980	2980	2980	0
459	20241029	112100	13035770	2980	2980	2980	2980	0
460	20241029	112000	13035770	2980	2980	2980	2980	0
461	20241029	111900	13035770	2980	2980	2980	2980	0
462	20241029	111800	13035770	2980	2980	2980	2980	0
463	20241029	111700	13035770	2980	2980	2980	2980	0
464	20241029	111600	13035770	2980	2980	2980	2980	1
465	20241029	111500	13032790	2970	2970	2970	2970	0
466	20241029	111400	13032790	2970	2970	2970	2970	0
467	20241029	111300	13032790	2970	2970	2970	2970	0
468	20241029	111200	13032790	2970	2970	2970	2970	0
469	20241029	111100	13032790	2970	2970	2970	2970	0
470	20241029	111000	13032790	2970	2970	2970	2970	0
471	20241029	110900	13032790	2970	2970	2970	2970	0
472	20241029	110800	13032790	2970	2970	2970	2970	0
473	20241029	110700	13032790	2970	2970	2970	2970	0
474	20241029	110600	13032790	2970	2970	2970	2970	0
475	20241029	110500	13032790	2970	2970	2970	2970	0
476	20241029	110400	13032790	2970	2970	2970	2970	43
477	20241029	110300	12905080	2970	2970	2970	2970	0
478	20241029	110200	12905080	2970	2970	2970	2970	5
479	20241029	110100	12890230	2970	2970	2970	2970	0
480	20241029	110000	12890230	2970	2970	2970	2970	0
481	20241029	105900	12890230	2970	2970	2970	2970	0
482	20241029	105800	12890230	2970	2970	2970	2970	0
483	20241029	105700	12890230	2970	2970	2970	2970	0
484	20241029	105600	12890230	2970	2970	2970	2970	0
485	20241029	105500	12890230	2970	2970	2970	2970	1
486	20241029	105400	12887260	2970	2970	2970	2970	0
487	20241029	105300	12887260	2970	2970	2970	2970	0
488	20241029	105200	12887260	2970	2970	2970	2970	0
489	20241029	105100	12887260	2970	2970	2970	2970	0
490	20241029	105000	12887260	2970	2975	2975	2970	357
491	20241029	104900	11826695	2975	2975	2975	2975	0
492	20241029	104800	11826695	2975	2975	2975	2975	0
493	20241029	104700	11826695	2975	2975	2975	2975	0
494	20241029	104600	11826695	2975	2975	2975	2975	0
495	20241029	104500	11826695	2975	2975	2975	2975	0
496	20241029	104400	11826695	2975	2975	2975	2975	0
497	20241029	104300	11826695	2975	2975	2975	2975	0
498	20241029	104200	11826695	2975	2975	2975	2975	220
499	20241029	104100	11172195	2975	2975	2975	2975	0
500	20241029	104000	11172195	2975	2975	2975	2975	5
501	20241029	103900	11157320	2975	2975	2975	2975	74
502	20241029	103800	10937170	2980	2980	2980	2980	1
503	20241029	103700	10934190	2975	2975	2975	2975	0
504	20241029	103600	10934190	2975	2975	2975	2975	0
505	20241029	103500	10934190	2975	2975	2975	2975	0
506	20241029	103400	10934190	2975	2975	2975	2975	0
507	20241029	103300	10934190	2975	2975	2975	2975	0
508	20241029	103200	10934190	2975	2975	2975	2975	0
509	20241029	103100	10934190	2975	2975	2975	2975	0
510	20241029	103000	10934190	2975	2975	2975	2975	0
511	20241029	102900	10934190	2975	2975	2975	2975	1
512	20241029	102800	10931215	2975	2980	2980	2975	25
513	20241029	102700	10856730	2970	2960	2970	2950	1525
514	20241029	102600	6348090	2960	2965	2965	2960	100
515	20241029	102500	6051980	2970	2970	2970	2970	0
516	20241029	102400	6051980	2970	2970	2970	2970	0
517	20241029	102300	6051980	2970	2970	2970	2970	0
518	20241029	102200	6051980	2970	2970	2970	2970	0
519	20241029	102100	6051980	2970	2970	2970	2970	0
520	20241029	102000	6051980	2970	2970	2970	2970	0
521	20241029	101900	6051980	2970	2970	2970	2970	0
522	20241029	101800	6051980	2970	2970	2970	2970	0
523	20241029	101700	6051980	2970	2970	2970	2970	0
524	20241029	101600	6051980	2970	2970	2970	2970	2
525	20241029	101500	6046040	2970	2970	2970	2970	0
526	20241029	101400	6046040	2970	2970	2970	2970	0
527	20241029	101300	6046040	2970	2970	2970	2970	0
528	20241029	101200	6046040	2970	2970	2970	2970	0
529	20241029	101100	6046040	2970	2970	2970	2970	0
530	20241029	101000	6046040	2970	2970	2970	2970	0
531	20241029	100900	6046040	2970	2970	2970	2970	0
532	20241029	100800	6046040	2970	2970	2970	2970	0
533	20241029	100700	6046040	2970	2970	2970	2970	0
534	20241029	100600	6046040	2970	2970	2970	2970	0
535	20241029	100500	6046040	2970	2970	2970	2970	1
536	20241029	100400	6043070	2970	2970	2970	2970	0
537	20241029	100300	6043070	2970	2970	2970	2970	0
538	20241029	100200	6043070	2970	2970	2970	2970	11
539	20241029	100100	6010400	2970	2970	2970	2970	8
540	20241029	100000	5986640	2970	2970	2970	2970	0
541	20241029	095900	5986640	2970	2970	2970	2970	3
542	20241029	095800	5977730	2970	2970	2970	2970	7
543	20241029	095700	5956940	2970	2970	2970	2970	0
544	20241029	095600	5956940	2970	2975	2975	2970	4
545	20241029	095500	5945055	2975	2975	2975	2975	64
546	20241029	095400	5754655	2975	2970	2975	2970	282
547	20241029	095300	4916015	2970	2970	2970	2970	0
548	20241029	095200	4916015	2970	2970	2970	2970	32
549	20241029	095100	4820975	2960	2960	2960	2960	12
550	20241029	095000	4785455	2960	2960	2960	2960	100
551	20241029	094900	4489455	2960	2960	2960	2960	0
552	20241029	094800	4489455	2960	2960	2960	2960	0
553	20241029	094700	4489455	2960	2960	2960	2960	30
554	20241029	094600	4400655	2960	2960	2960	2960	0
555	20241029	094500	4400655	2960	2960	2960	2960	10
556	20241029	094400	4371055	2970	2970	2970	2970	0
557	20241029	094300	4371055	2970	2970	2970	2970	3
558	20241029	094200	4362145	2970	2970	2970	2970	0
559	20241029	094100	4362145	2970	2970	2970	2970	5
560	20241029	094000	4347295	2970	2970	2975	2970	1103
561	20241029	093900	1066940	2970	2970	2970	2970	0
562	20241029	093800	1066940	2970	2970	2970	2970	100
563	20241029	093700	769940	2970	2970	2970	2970	13
564	20241029	093600	731330	2970	2970	2970	2970	0
565	20241029	093500	731330	2970	2970	2970	2970	0
566	20241029	093400	731330	2970	2970	2970	2970	0
567	20241029	093300	731330	2970	2970	2970	2970	122
568	20241029	093200	368990	2975	2975	2975	2975	1
569	20241029	093100	366015	2975	2975	2975	2975	0
570	20241029	093000	366015	2975	2975	2975	2975	0
571	20241029	092900	366015	2975	2975	2975	2975	0
572	20241029	092800	366015	2975	2975	2975	2975	0
573	20241029	092700	366015	2975	2975	2975	2975	0
574	20241029	092600	366015	2975	2975	2975	2975	0
575	20241029	092500	366015	2975	2975	2975	2975	0
576	20241029	092400	366015	2975	2975	2975	2975	0
577	20241029	092300	366015	2975	2975	2975	2975	0
578	20241029	092200	366015	2975	2975	2975	2975	0
579	20241029	092100	366015	2975	2975	2975	2975	0
580	20241029	092000	366015	2975	2975	2975	2975	0
581	20241029	091900	366015	2975	2975	2975	2975	0
582	20241029	091800	366015	2975	2975	2975	2975	0
583	20241029	091700	366015	2975	2975	2975	2975	0
584	20241029	091600	366015	2975	2975	2975	2975	110
585	20241029	091500	38765	2995	2995	2995	2995	0
586	20241029	091400	38765	2995	2995	2995	2995	0
587	20241029	091300	38765	2995	2995	2995	2995	0
588	20241029	091200	38765	2995	2995	2995	2995	0
589	20241029	091100	38765	2995	2995	2995	2995	0
590	20241029	091000	38765	2995	2995	2995	2995	0
591	20241029	090900	38765	2995	2995	2995	2995	0
592	20241029	090800	38765	2995	2995	2995	2995	0
593	20241029	090700	38765	2995	2995	2995	2995	0
594	20241029	090600	38765	2995	2995	2995	2995	0
595	20241029	090500	38765	2995	2975	2995	2975	3
596	20241029	090400	29800	2980	2980	2980	2980	0
597	20241029	090300	29800	2980	2980	2980	2980	0
598	20241029	090200	29800	2980	2980	2980	2980	0
599	20241029	090100	29800	2980	2980	2980	2980	10
600	20241029	090000	0	2980	2980	2980	2980	0