KissMeData/012610/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185800	53675095	2980	2980	2980	2980	1813
3	20241028	185700	53675095	2980	2980	2980	2980	0
4	20241028	185600	53675095	2980	2980	2980	2980	0
5	20241028	185500	53675095	2980	2980	2980	2980	0
6	20241028	185400	53675095	2980	2980	2980	2980	0
7	20241028	185300	53675095	2980	2980	2980	2980	0
8	20241028	185200	53675095	2980	2980	2980	2980	0
9	20241028	185100	53675095	2980	2980	2980	2980	0
10	20241028	185000	53675095	2980	2980	2980	2980	0
11	20241028	184900	53675095	2980	2980	2980	2980	0
12	20241028	184800	53675095	2980	2980	2980	2980	0
13	20241028	184700	53675095	2980	2980	2980	2980	0
14	20241028	184600	53675095	2980	2980	2980	2980	0
15	20241028	184500	53675095	2980	2980	2980	2980	0
16	20241028	184400	53675095	2980	2980	2980	2980	0
17	20241028	184300	53675095	2980	2980	2980	2980	0
18	20241028	184200	53675095	2980	2980	2980	2980	0
19	20241028	184100	53675095	2980	2980	2980	2980	0
20	20241028	184000	53675095	2980	2980	2980	2980	0
21	20241028	183900	53675095	2980	2980	2980	2980	0
22	20241028	183800	53675095	2980	2980	2980	2980	0
23	20241028	183700	53675095	2980	2980	2980	2980	0
24	20241028	183600	53675095	2980	2980	2980	2980	0
25	20241028	183500	53675095	2980	2980	2980	2980	0
26	20241028	183400	53675095	2980	2980	2980	2980	0
27	20241028	183300	53675095	2980	2980	2980	2980	0
28	20241028	183200	53675095	2980	2980	2980	2980	0
29	20241028	183100	53675095	2980	2980	2980	2980	0
30	20241028	183000	53675095	2980	2980	2980	2980	0
31	20241028	182900	53675095	2980	2980	2980	2980	0
32	20241028	182800	53675095	2980	2980	2980	2980	1813
33	20241028	182700	53675095	2980	2980	2980	2980	0
34	20241028	182600	53675095	2980	2980	2980	2980	0
35	20241028	182500	53675095	2980	2980	2980	2980	0
36	20241028	182400	53675095	2980	2980	2980	2980	0
37	20241028	182300	53675095	2980	2980	2980	2980	0
38	20241028	182200	53675095	2980	2980	2980	2980	0
39	20241028	182100	53675095	2980	2980	2980	2980	0
40	20241028	182000	53675095	2980	2980	2980	2980	0
41	20241028	181900	53675095	2980	2980	2980	2980	0
42	20241028	181800	53675095	2980	2980	2980	2980	0
43	20241028	181700	53675095	2980	2980	2980	2980	0
44	20241028	181600	53675095	2980	2980	2980	2980	0
45	20241028	181500	53675095	2980	2980	2980	2980	0
46	20241028	181400	53675095	2980	2980	2980	2980	0
47	20241028	181300	53675095	2980	2980	2980	2980	0
48	20241028	181200	53675095	2980	2980	2980	2980	0
49	20241028	181100	53675095	2980	2980	2980	2980	0
50	20241028	181000	53675095	2980	2980	2980	2980	0
51	20241028	180900	53675095	2980	2980	2980	2980	0
52	20241028	180800	53675095	2980	2980	2980	2980	0
53	20241028	180700	53675095	2980	2980	2980	2980	0
54	20241028	180600	53675095	2980	2980	2980	2980	0
55	20241028	180500	53675095	2980	2980	2980	2980	0
56	20241028	180400	53675095	2980	2980	2980	2980	0
57	20241028	180300	53675095	2980	2980	2980	2980	0
58	20241028	180200	53675095	2980	2980	2980	2980	0
59	20241028	180100	53675095	2980	2980	2980	2980	0
60	20241028	180000	53675095	2980	2980	2980	2980	0
61	20241028	175900	53675095	2980	2980	2980	2980	0
62	20241028	175800	53675095	2980	2980	2980	2980	1813
63	20241028	175700	53675095	2980	2980	2980	2980	0
64	20241028	175600	53675095	2980	2980	2980	2980	0
65	20241028	175500	53675095	2980	2980	2980	2980	0
66	20241028	175400	53675095	2980	2980	2980	2980	0
67	20241028	175300	53675095	2980	2980	2980	2980	0
68	20241028	175200	53675095	2980	2980	2980	2980	0
69	20241028	175100	53675095	2980	2980	2980	2980	0
70	20241028	175000	53675095	2980	2980	2980	2980	0
71	20241028	174900	53675095	2980	2980	2980	2980	0
72	20241028	174800	53675095	2980	2980	2980	2980	0
73	20241028	174700	53675095	2980	2980	2980	2980	0
74	20241028	174600	53675095	2980	2980	2980	2980	0
75	20241028	174500	53675095	2980	2980	2980	2980	0
76	20241028	174400	53675095	2980	2980	2980	2980	0
77	20241028	174300	53675095	2980	2980	2980	2980	0
78	20241028	174200	53675095	2980	2980	2980	2980	0
79	20241028	174100	53675095	2980	2980	2980	2980	0
80	20241028	174000	53675095	2980	2980	2980	2980	0
81	20241028	173900	53675095	2980	2980	2980	2980	0
82	20241028	173800	53675095	2980	2980	2980	2980	0
83	20241028	173700	53675095	2980	2980	2980	2980	0
84	20241028	173600	53675095	2980	2980	2980	2980	0
85	20241028	173500	53675095	2980	2980	2980	2980	0
86	20241028	173400	53675095	2980	2980	2980	2980	0
87	20241028	173300	53675095	2980	2980	2980	2980	0
88	20241028	173200	53675095	2980	2980	2980	2980	0
89	20241028	173100	53675095	2980	2980	2980	2980	0
90	20241028	173000	53675095	2980	2980	2980	2980	0
91	20241028	172900	53675095	2980	2980	2980	2980	0
92	20241028	172800	53675095	2980	2980	2980	2980	1813
93	20241028	172700	53675095	2980	2980	2980	2980	0
94	20241028	172600	53675095	2980	2980	2980	2980	0
95	20241028	172500	53675095	2980	2980	2980	2980	0
96	20241028	172400	53675095	2980	2980	2980	2980	0
97	20241028	172300	53675095	2980	2980	2980	2980	0
98	20241028	172200	53675095	2980	2980	2980	2980	0
99	20241028	172100	53675095	2980	2980	2980	2980	0
100	20241028	172000	53675095	2980	2980	2980	2980	0
101	20241028	171900	53675095	2980	2980	2980	2980	0
102	20241028	171800	53675095	2980	2980	2980	2980	0
103	20241028	171700	53675095	2980	2980	2980	2980	0
104	20241028	171600	53675095	2980	2980	2980	2980	0
105	20241028	171500	53675095	2980	2980	2980	2980	0
106	20241028	171400	53675095	2980	2980	2980	2980	0
107	20241028	171300	53675095	2980	2980	2980	2980	0
108	20241028	171200	53675095	2980	2980	2980	2980	0
109	20241028	171100	53675095	2980	2980	2980	2980	0
110	20241028	171000	53675095	2980	2980	2980	2980	0
111	20241028	170900	53675095	2980	2980	2980	2980	0
112	20241028	170800	53675095	2980	2980	2980	2980	0
113	20241028	170700	53675095	2980	2980	2980	2980	0
114	20241028	170600	53675095	2980	2980	2980	2980	0
115	20241028	170500	53675095	2980	2980	2980	2980	0
116	20241028	170400	53675095	2980	2980	2980	2980	0
117	20241028	170300	53675095	2980	2980	2980	2980	0
118	20241028	170200	53675095	2980	2980	2980	2980	0
119	20241028	170100	53675095	2980	2980	2980	2980	0
120	20241028	170000	53675095	2980	2980	2980	2980	0
121	20241028	165900	53675095	2980	2980	2980	2980	0
122	20241028	165800	53675095	2980	2980	2980	2980	1813
123	20241028	165700	53675095	2980	2980	2980	2980	0
124	20241028	165600	53675095	2980	2980	2980	2980	0
125	20241028	165500	53675095	2980	2980	2980	2980	0
126	20241028	165400	53675095	2980	2980	2980	2980	0
127	20241028	165300	53675095	2980	2980	2980	2980	0
128	20241028	165200	53675095	2980	2980	2980	2980	0
129	20241028	165100	53675095	2980	2980	2980	2980	0
130	20241028	165000	53675095	2980	2980	2980	2980	0
131	20241028	164900	53675095	2980	2980	2980	2980	0
132	20241028	164800	53675095	2980	2980	2980	2980	0
133	20241028	164700	53675095	2980	2980	2980	2980	0
134	20241028	164600	53675095	2980	2980	2980	2980	0
135	20241028	164500	53675095	2980	2980	2980	2980	0
136	20241028	164400	53675095	2980	2980	2980	2980	0
137	20241028	164300	53675095	2980	2980	2980	2980	0
138	20241028	164200	53675095	2980	2980	2980	2980	0
139	20241028	164100	53675095	2980	2980	2980	2980	0
140	20241028	164000	53675095	2980	2980	2980	2980	0
141	20241028	163900	53675095	2980	2980	2980	2980	0
142	20241028	163800	53675095	2980	2980	2980	2980	0
143	20241028	163700	53675095	2980	2980	2980	2980	0
144	20241028	163600	53675095	2980	2980	2980	2980	0
145	20241028	163500	53675095	2980	2980	2980	2980	0
146	20241028	163400	53675095	2980	2980	2980	2980	0
147	20241028	163300	53675095	2980	2980	2980	2980	0
148	20241028	163200	53675095	2980	2980	2980	2980	0
149	20241028	163100	53675095	2980	2980	2980	2980	0
150	20241028	163000	53675095	2980	2980	2980	2980	0
151	20241028	162900	53675095	2980	2980	2980	2980	0
152	20241028	162800	53675095	2980	2980	2980	2980	1813
153	20241028	162700	53675095	2980	2980	2980	2980	0
154	20241028	162600	53675095	2980	2980	2980	2980	0
155	20241028	162500	53675095	2980	2980	2980	2980	0
156	20241028	162400	53675095	2980	2980	2980	2980	0
157	20241028	162300	53675095	2980	2980	2980	2980	0
158	20241028	162200	53675095	2980	2980	2980	2980	0
159	20241028	162100	53675095	2980	2980	2980	2980	0
160	20241028	162000	53675095	2980	2980	2980	2980	0
161	20241028	161900	53675095	2980	2980	2980	2980	0
162	20241028	161800	53675095	2980	2980	2980	2980	0
163	20241028	161700	53675095	2980	2980	2980	2980	0
164	20241028	161600	53675095	2980	2980	2980	2980	0
165	20241028	161500	53675095	2980	2980	2980	2980	0
166	20241028	161400	53675095	2980	2980	2980	2980	0
167	20241028	161300	53675095	2980	2980	2980	2980	0
168	20241028	161200	53675095	2980	2980	2980	2980	0
169	20241028	161100	53675095	2980	2980	2980	2980	0
170	20241028	161000	53675095	2980	2980	2980	2980	0
171	20241028	160900	53675095	2980	2980	2980	2980	0
172	20241028	160800	53675095	2980	2980	2980	2980	0
173	20241028	160700	53675095	2980	2980	2980	2980	0
174	20241028	160600	53675095	2980	2980	2980	2980	0
175	20241028	160500	53675095	2980	2980	2980	2980	0
176	20241028	160400	53675095	2980	2980	2980	2980	0
177	20241028	160300	53675095	2980	2980	2980	2980	0
178	20241028	160200	53675095	2980	2980	2980	2980	0
179	20241028	160100	53675095	2980	2980	2980	2980	0
180	20241028	160000	53675095	2980	2980	2980	2980	0
181	20241028	155900	53675095	2980	2980	2980	2980	0
182	20241028	155800	53675095	2980	2980	2980	2980	1813
183	20241028	155700	53675095	2980	2980	2980	2980	0
184	20241028	155600	53675095	2980	2980	2980	2980	0
185	20241028	155500	53675095	2980	2980	2980	2980	0
186	20241028	155400	53675095	2980	2980	2980	2980	0
187	20241028	155300	53675095	2980	2980	2980	2980	0
188	20241028	155200	53675095	2980	2980	2980	2980	0
189	20241028	155100	53675095	2980	2980	2980	2980	0
190	20241028	155000	53675095	2980	2980	2980	2980	0
191	20241028	154900	53675095	2980	2980	2980	2980	0
192	20241028	154800	53675095	2980	2980	2980	2980	0
193	20241028	154700	53675095	2980	2980	2980	2980	0
194	20241028	154600	53675095	2980	2980	2980	2980	0
195	20241028	154500	53675095	2980	2980	2980	2980	0
196	20241028	154400	53675095	2980	2980	2980	2980	0
197	20241028	154300	53675095	2980	2980	2980	2980	0
198	20241028	154200	53675095	2980	2980	2980	2980	0
199	20241028	154100	53675095	2980	2980	2980	2980	0
200	20241028	154000	53675095	2980	2980	2980	2980	0
201	20241028	153900	53675095	2980	2980	2980	2980	0
202	20241028	153800	53675095	2980	2980	2980	2980	0
203	20241028	153700	53675095	2980	2980	2980	2980	0
204	20241028	153600	53675095	2980	2980	2980	2980	0
205	20241028	153500	53675095	2980	2980	2980	2980	0
206	20241028	153400	53675095	2980	2980	2980	2980	0
207	20241028	153300	53675095	2980	2980	2980	2980	0
208	20241028	153200	53675095	2980	2980	2980	2980	0
209	20241028	153100	53675095	2980	2980	2980	2980	0
210	20241028	153000	53675095	2980	2980	2980	2980	1813
211	20241028	152900	48272355	2980	2980	2980	2980	0
212	20241028	152800	48272355	2980	2980	2980	2980	0
213	20241028	152700	48272355	2980	2980	2980	2980	0
214	20241028	152600	48272355	2980	2980	2980	2980	0
215	20241028	152500	48272355	2980	2980	2980	2980	0
216	20241028	152400	48272355	2980	2980	2980	2980	0
217	20241028	152300	48272355	2980	2980	2980	2980	0
218	20241028	152200	48272355	2980	2980	2980	2980	0
219	20241028	152100	48272355	2980	2980	2980	2980	0
220	20241028	152000	48272355	2980	2980	2980	2980	0
221	20241028	151900	48272355	2980	2980	2980	2980	3
222	20241028	151800	48263415	2990	2990	2990	2990	0
223	20241028	151700	48263415	2990	2990	2990	2990	32
224	20241028	151600	48167735	2990	2990	2990	2990	18
225	20241028	151500	48113915	2980	2980	2980	2980	0
226	20241028	151400	48113915	2980	2980	2980	2980	0
227	20241028	151300	48113915	2980	2980	2980	2980	200
228	20241028	151200	47517915	2980	2980	2980	2980	0
229	20241028	151100	47517915	2980	2980	2980	2980	0
230	20241028	151000	47517915	2980	2980	2980	2980	0
231	20241028	150900	47517915	2980	2980	2980	2980	0
232	20241028	150800	47517915	2980	2980	2980	2980	500
233	20241028	150700	46027915	2980	2985	2985	2980	700
234	20241028	150600	43941550	2990	2990	2990	2990	0
235	20241028	150500	43941550	2990	2990	2990	2990	0
236	20241028	150400	43941550	2990	2990	2990	2990	0
237	20241028	150300	43941550	2990	2990	2990	2990	1
238	20241028	150200	43938560	2990	2990	2990	2990	0
239	20241028	150100	43938560	2990	2990	2990	2990	0
240	20241028	150000	43938560	2990	2990	2990	2990	0
241	20241028	145900	43938560	2990	2990	2990	2990	0
242	20241028	145800	43938560	2990	2990	2990	2990	4
243	20241028	145700	43926600	2990	2990	2990	2990	0
244	20241028	145600	43926600	2990	2990	2990	2990	1
245	20241028	145500	43923610	2990	2990	2990	2990	8
246	20241028	145400	43899690	2990	2990	2990	2990	1
247	20241028	145300	43896700	2990	2990	2990	2990	0
248	20241028	145200	43896700	2990	2990	2990	2990	4
249	20241028	145100	43884740	2990	2990	2990	2990	1
250	20241028	145000	43881750	2990	2990	2990	2990	3
251	20241028	144900	43872780	2990	2990	2990	2990	6
252	20241028	144800	43854840	2990	2990	2990	2990	0
253	20241028	144700	43854840	2990	2990	2990	2990	3
254	20241028	144600	43845870	2990	2990	2990	2990	0
255	20241028	144500	43845870	2990	2990	2990	2990	4
256	20241028	144400	43833910	2990	2990	2990	2990	6
257	20241028	144300	43815970	2990	2990	2990	2990	1
258	20241028	144200	43812980	2990	2990	2990	2990	3
259	20241028	144100	43804010	2990	2990	2990	2990	0
260	20241028	144000	43804010	2990	2995	2995	2990	930
261	20241028	143900	41023285	2995	2995	2995	2995	4
262	20241028	143800	41011305	2995	3000	3000	2995	2
263	20241028	143700	41005310	3000	3000	3000	3000	4
264	20241028	143600	40993310	3000	3000	3000	3000	0
265	20241028	143500	40993310	3000	3000	3000	3000	1
266	20241028	143400	40990310	3000	3000	3000	3000	6
267	20241028	143300	40972310	3000	3000	3000	3000	2
268	20241028	143200	40966310	3000	3000	3000	3000	2
269	20241028	143100	40960310	3000	3000	3000	3000	1
270	20241028	143000	40957310	3000	3000	3000	3000	2
271	20241028	142900	40951310	3000	3000	3000	3000	2
272	20241028	142800	40945310	3000	3000	3000	3000	6
273	20241028	142700	40927310	3000	3000	3000	3000	2
274	20241028	142600	40921310	3000	3000	3000	3000	2
275	20241028	142500	40915310	3000	3000	3000	3000	0
276	20241028	142400	40915310	3000	3000	3000	3000	3
277	20241028	142300	40906310	3000	3000	3000	3000	6
278	20241028	142200	40888310	2995	3000	3000	2995	6
279	20241028	142100	40870330	2990	2990	2990	2990	0
280	20241028	142000	40870330	2990	2990	2990	2990	0
281	20241028	141900	40870330	2990	2995	2995	2990	158
282	20241028	141800	40397890	2995	2995	2995	2995	4
283	20241028	141700	40385910	2995	2995	2995	2995	1
284	20241028	141600	40382915	2995	2995	2995	2995	3
285	20241028	141500	40373930	2995	2995	2995	2995	0
286	20241028	141400	40373930	2995	2995	2995	2995	4
287	20241028	141300	40361950	2995	2995	2995	2995	5
288	20241028	141200	40346975	2995	2995	2995	2995	1
289	20241028	141100	40343980	2995	2995	2995	2995	7
290	20241028	141000	40323015	2995	2995	2995	2995	2
291	20241028	140900	40317025	2995	2995	2995	2995	3
292	20241028	140800	40308040	2995	2995	2995	2995	100
293	20241028	140700	40008540	2995	2995	2995	2995	6
294	20241028	140600	39990570	2995	2995	2995	2995	2
295	20241028	140500	39984580	2995	2995	2995	2995	1
296	20241028	140400	39981585	2995	2995	2995	2995	2
297	20241028	140300	39975595	2995	2995	2995	2995	2
298	20241028	140200	39969605	2995	2995	2995	2995	6
299	20241028	140100	39951635	2995	2995	2995	2995	2
300	20241028	140000	39945645	2995	2995	2995	2995	2
301	20241028	135900	39939655	2995	2995	2995	2995	0
302	20241028	135800	39939655	2995	2995	2995	2995	3
303	20241028	135700	39930670	2995	2995	2995	2995	137
304	20241028	135600	39520355	2995	2995	2995	2995	4
305	20241028	135500	39508375	2995	2995	2995	2995	1
306	20241028	135400	39505380	2995	2995	2995	2995	0
307	20241028	135300	39505380	2995	2995	2995	2995	3
308	20241028	135200	39496395	2995	2995	2995	2995	4
309	20241028	135100	39484415	2995	2995	2995	2995	4
310	20241028	135000	39472435	2995	2995	2995	2995	0
311	20241028	134900	39472435	2995	2995	2995	2995	1
312	20241028	134800	39469440	2995	2995	2995	2995	4
313	20241028	134700	39457460	2995	2995	2995	2995	0
314	20241028	134600	39457460	2995	2995	2995	2995	9
315	20241028	134500	39430505	2995	2995	2995	2995	0
316	20241028	134400	39430505	2995	2995	2995	2995	2
317	20241028	134300	39424515	2995	2995	2995	2995	2
318	20241028	134200	39418525	2995	2995	2995	2995	1
319	20241028	134100	39415530	2995	2995	2995	2995	10
320	20241028	134000	39385580	2995	2995	2995	2995	0
321	20241028	133900	39385580	2995	2995	2995	2995	1
322	20241028	133800	39382585	2995	2995	2995	2995	2
323	20241028	133700	39376595	2995	2995	2995	2995	3
324	20241028	133600	39367610	2990	2990	2990	2990	115
325	20241028	133500	39023760	2990	2990	2990	2990	3
326	20241028	133400	39014790	2990	2990	2990	2990	2
327	20241028	133300	39008810	2990	2990	2990	2990	2
328	20241028	133200	39002830	2990	2990	2990	2990	1
329	20241028	133100	38999840	2990	2990	2990	2990	5
330	20241028	133000	38984890	2990	2990	2990	2990	4
331	20241028	132900	38972930	2990	2990	2990	2990	1
332	20241028	132800	38969940	2990	2990	2990	2990	3
333	20241028	132700	38960970	2990	2990	2990	2990	1
334	20241028	132600	38957980	2990	2990	2990	2990	0
335	20241028	132500	38957980	2990	2990	2990	2990	8
336	20241028	132400	38934060	2990	2990	2990	2990	0
337	20241028	132300	38934060	2990	2990	2990	2990	3
338	20241028	132200	38925090	2990	2990	2990	2990	0
339	20241028	132100	38925090	2990	2990	2990	2990	2
340	20241028	132000	38919110	2990	2990	2990	2990	8
341	20241028	131900	38895190	2990	2990	2990	2990	0
342	20241028	131800	38895190	2990	2990	2990	2990	2
343	20241028	131700	38889210	2990	2990	2990	2990	2
344	20241028	131600	38883230	2990	2990	2990	2990	1
345	20241028	131500	38880240	2990	2990	2990	2990	8
346	20241028	131400	38856320	2990	2990	2990	2990	2
347	20241028	131300	38850340	2990	2990	2990	2990	1
348	20241028	131200	38847350	2990	2990	2990	2990	2
349	20241028	131100	38841370	2990	2990	2990	2990	2
350	20241028	131000	38835390	2990	2990	2990	2990	6
351	20241028	130900	38817450	2990	2990	2990	2990	1
352	20241028	130800	38814460	2990	2990	2990	2990	0
353	20241028	130700	38814460	2990	2990	2990	2990	4
354	20241028	130600	38802500	2990	2990	2990	2990	1
355	20241028	130500	38799510	2990	2990	2990	2990	2
356	20241028	130400	38793530	2990	2990	2990	2990	7
357	20241028	130300	38772600	2990	2990	2990	2990	0
358	20241028	130200	38772600	2990	2990	2990	2990	3
359	20241028	130100	38763630	2990	2990	2990	2990	0
360	20241028	130000	38763630	2990	2990	2990	2990	1
361	20241028	125900	38760640	2990	2990	2990	2990	8
362	20241028	125800	38736720	2990	2990	2990	2990	0
363	20241028	125700	38736720	2990	2990	2990	2990	4
364	20241028	125600	38724760	2990	2990	2990	2990	0
365	20241028	125500	38724760	2990	2990	2990	2990	2
366	20241028	125400	38718780	2990	2990	2990	2990	6
367	20241028	125300	38700840	2990	2990	2990	2990	1
368	20241028	125200	38697850	2990	2990	2990	2990	4
369	20241028	125100	38685890	2990	2990	2990	2990	0
370	20241028	125000	38685890	2990	2990	2990	2990	1
371	20241028	124900	38682900	2990	2990	2990	2990	7
372	20241028	124800	38661970	2990	2990	2990	2990	2
373	20241028	124700	38655990	2990	2990	2990	2990	9
374	20241028	124600	38629080	2990	2990	2990	2990	1
375	20241028	124500	38626090	2990	2990	2990	2990	402
376	20241028	124400	37424110	2990	2990	2990	2990	2
377	20241028	124300	37418130	2990	2990	2990	2990	7
378	20241028	124200	37397200	2990	2990	2990	2990	0
379	20241028	124100	37397200	2990	2990	2990	2990	6
380	20241028	124000	37379260	2990	2990	2990	2990	0
381	20241028	123900	37379260	2990	2990	2990	2990	4
382	20241028	123800	37367300	2985	2985	2985	2985	0
383	20241028	123700	37367300	2985	2985	2985	2985	2
384	20241028	123600	37361330	2975	2975	2975	2975	0
385	20241028	123500	37361330	2975	2975	2975	2975	0
386	20241028	123400	37361330	2975	2990	2990	2975	138
387	20241028	123300	36950655	2990	2990	2990	2990	5
388	20241028	123200	36935705	2990	2990	2990	2990	2
389	20241028	123100	36929725	2990	2990	2990	2990	3
390	20241028	123000	36920755	2990	2990	2990	2990	0
391	20241028	122900	36920755	2990	2990	2990	2990	4
392	20241028	122800	36908795	2990	2990	2990	2990	9
393	20241028	122700	36881885	2990	2990	2990	2990	1
394	20241028	122600	36878895	2990	2990	2990	2990	2
395	20241028	122500	36872915	2990	2990	2990	2990	2
396	20241028	122400	36866935	2990	2990	2990	2990	3
397	20241028	122300	36857965	2990	2990	2990	2990	5
398	20241028	122200	36843015	2990	2990	2990	2990	2
399	20241028	122100	36837035	2990	2990	2990	2990	2
400	20241028	122000	36831055	2990	2990	2990	2990	1
401	20241028	121900	36828065	2985	2985	2985	2985	3
402	20241028	121800	36819110	2990	2990	2990	2990	5
403	20241028	121700	36804160	2990	2990	2990	2990	5
404	20241028	121600	36789210	2990	2990	2990	2990	2
405	20241028	121500	36783230	2990	2990	2990	2990	2
406	20241028	121400	36777250	2990	2990	2990	2990	3
407	20241028	121300	36768280	2980	2980	2980	2980	0
408	20241028	121200	36768280	2980	2980	2980	2980	1
409	20241028	121100	36765300	2980	2980	2980	2980	5
410	20241028	121000	36750400	2980	2980	2980	2980	32
411	20241028	120900	36655040	2980	2980	2980	2980	0
412	20241028	120800	36655040	2980	2980	2980	2980	3
413	20241028	120700	36646100	2980	2980	2980	2980	14
414	20241028	120600	36604380	2980	2980	2980	2980	5
415	20241028	120500	36589480	2975	2975	2975	2975	0
416	20241028	120400	36589480	2975	2975	2975	2975	0
417	20241028	120300	36589480	2975	2975	2975	2975	869
418	20241028	120200	34004205	2975	2975	2975	2975	4
419	20241028	120100	33992305	2970	2970	2970	2970	0
420	20241028	120000	33992305	2970	2970	2970	2970	70
421	20241028	115900	33784405	2970	2970	2970	2970	104
422	20241028	115800	33475525	2970	2970	2970	2970	3
423	20241028	115700	33466615	2970	2970	2970	2970	1
424	20241028	115600	33463645	2970	2970	2970	2970	6
425	20241028	115500	33445825	2970	2970	2970	2970	2
426	20241028	115400	33439885	2970	2965	2970	2965	3
427	20241028	115300	33430980	2970	2970	2970	2970	7
428	20241028	115200	33410190	2970	2970	2970	2970	2
429	20241028	115100	33404250	2970	2970	2970	2970	5
430	20241028	115000	33389400	2970	2970	2970	2970	4
431	20241028	114900	33377520	2970	2970	2970	2970	3
432	20241028	114800	33368610	2970	2970	2970	2970	2
433	20241028	114700	33362670	2970	2970	2970	2970	1
434	20241028	114600	33359700	2970	2970	2970	2970	4
435	20241028	114500	33347820	2970	2970	2970	2970	4
436	20241028	114400	33335940	2970	2970	2970	2970	1
437	20241028	114300	33332970	2970	2965	2970	2965	2
438	20241028	114200	33327035	2965	2965	2965	2965	4
439	20241028	114100	33315175	2965	2965	2965	2965	4
440	20241028	114000	33303315	2965	2965	2965	2965	5
441	20241028	113900	33288490	2960	2960	2960	2960	0
442	20241028	113800	33288490	2960	2960	2960	2960	385
443	20241028	113700	32148890	2955	2955	2955	2955	4
444	20241028	113600	32137070	2955	2955	2955	2955	0
445	20241028	113500	32137070	2955	2955	2955	2955	8
446	20241028	113400	32113430	2955	2955	2955	2955	0
447	20241028	113300	32113430	2955	2955	2955	2955	2
448	20241028	113200	32107520	2955	2955	2955	2955	2
449	20241028	113100	32101610	2955	2955	2955	2955	1
450	20241028	113000	32098655	2955	2955	2955	2955	9
451	20241028	112900	32072060	2955	2955	2955	2955	1
452	20241028	112800	32069105	2955	2955	2955	2955	2
453	20241028	112700	32063195	2955	2955	2955	2955	3
454	20241028	112600	32054330	2955	2955	2955	2955	2
455	20241028	112500	32048420	2955	2955	2955	2955	7
456	20241028	112400	32027735	2955	2955	2955	2955	1
457	20241028	112300	32024780	2955	2955	2955	2955	2
458	20241028	112200	32018870	2955	2955	2955	2955	2
459	20241028	112100	32012960	2955	2955	2955	2955	1
460	20241028	112000	32010005	2955	2955	2955	2955	4
461	20241028	111900	31998185	2955	2955	2955	2955	3
462	20241028	111800	31989320	2955	2955	2955	2955	0
463	20241028	111700	31989320	2955	2955	2955	2955	4
464	20241028	111600	31977500	2955	2955	2955	2955	2
465	20241028	111500	31971590	2955	2955	2955	2955	0
466	20241028	111400	31971590	2955	2955	2955	2955	8
467	20241028	111300	31947950	2955	2955	2955	2955	0
468	20241028	111200	31947950	2955	2955	2955	2955	4
469	20241028	111100	31936130	2955	2955	2955	2955	0
470	20241028	111000	31936130	2955	2955	2955	2955	2
471	20241028	110900	31930220	2955	2955	2955	2955	9
472	20241028	110800	31903625	2955	2955	2955	2955	0
473	20241028	110700	31903625	2955	2955	2955	2955	4
474	20241028	110600	31891805	2955	2955	2955	2955	0
475	20241028	110500	31891805	2955	2955	2955	2955	3
476	20241028	110400	31882940	2950	2950	2950	2950	0
477	20241028	110300	31882940	2950	2950	2950	2950	2
478	20241028	110200	31877040	2950	2950	2950	2950	3
479	20241028	110100	31868190	2950	2950	2950	2950	1
480	20241028	110000	31865240	2950	2950	2950	2950	2
481	20241028	105900	31859340	2950	2950	2950	2950	6
482	20241028	105800	31841640	2950	2950	2950	2950	2
483	20241028	105700	31835740	2950	2950	2950	2950	0
484	20241028	105600	31835740	2950	2950	2950	2950	4
485	20241028	105500	31823940	2950	2950	2950	2950	1
486	20241028	105400	31820990	2950	2950	2950	2950	15
487	20241028	105300	31776740	2950	2945	2950	2945	16
488	20241028	105200	31729590	2950	2950	2950	2950	0
489	20241028	105100	31729590	2950	2950	2950	2950	4
490	20241028	105000	31717790	2950	2950	2950	2950	0
491	20241028	104900	31717790	2950	2950	2950	2950	3
492	20241028	104800	31708940	2950	2950	2950	2950	6
493	20241028	104700	31691240	2950	2950	2950	2950	4
494	20241028	104600	31679440	2950	2950	2950	2950	9
495	20241028	104500	31652890	2950	2950	2950	2950	0
496	20241028	104400	31652890	2950	2950	2950	2950	4
497	20241028	104300	31641090	2950	2950	2950	2950	4
498	20241028	104200	31629290	2950	2950	2950	2950	1
499	20241028	104100	31626340	2950	2950	2950	2950	2
500	20241028	104000	31620440	2950	2950	2950	2950	0
501	20241028	103900	31620440	2950	2950	2950	2950	1
502	20241028	103800	31617490	2950	2950	2950	2950	5
503	20241028	103700	31602740	2950	2945	2950	2945	2
504	20241028	103600	31596845	2950	2950	2950	2950	0
505	20241028	103500	31596845	2950	2950	2950	2950	0
506	20241028	103400	31596845	2950	2950	2950	2950	0
507	20241028	103300	31596845	2950	2950	2950	2950	0
508	20241028	103200	31596845	2950	2950	2950	2950	0
509	20241028	103100	31596845	2950	2950	2950	2950	0
510	20241028	103000	31596845	2950	2950	2950	2950	0
511	20241028	102900	31596845	2950	2950	2950	2950	0
512	20241028	102800	31596845	2950	2950	2950	2950	0
513	20241028	102700	31596845	2950	2950	2950	2950	0
514	20241028	102600	31596845	2950	2950	2950	2950	0
515	20241028	102500	31596845	2950	2950	2950	2950	0
516	20241028	102400	31596845	2950	2950	2950	2950	0
517	20241028	102300	31596845	2950	2950	2950	2950	0
518	20241028	102200	31596845	2950	2950	2950	2950	0
519	20241028	102100	31596845	2950	2950	2950	2950	0
520	20241028	102000	31596845	2950	2950	2950	2950	67
521	20241028	101900	31399195	2950	2950	2950	2950	1
522	20241028	101800	31396245	2940	2945	2945	2940	949
523	20241028	101700	28605105	2955	2955	2955	2955	0
524	20241028	101600	28605105	2955	2955	2955	2955	0
525	20241028	101500	28605105	2955	2955	2955	2955	0
526	20241028	101400	28605105	2955	2955	2955	2955	0
527	20241028	101300	28605105	2955	2955	2955	2955	1
528	20241028	101200	28602150	2955	2955	2955	2955	5
529	20241028	101100	28587375	2955	2955	2955	2955	0
530	20241028	101000	28587375	2955	2955	2955	2955	0
531	20241028	100900	28587375	2955	2955	2955	2955	0
532	20241028	100800	28587375	2955	2955	2955	2955	1
533	20241028	100700	28584420	2955	2955	2955	2955	1
534	20241028	100600	28581465	2955	2950	2955	2950	6
535	20241028	100500	28563740	2955	2955	2955	2955	0
536	20241028	100400	28563740	2955	2955	2955	2955	0
537	20241028	100300	28563740	2955	2955	2955	2955	51
538	20241028	100200	28413035	2955	2955	2955	2955	0
539	20241028	100100	28413035	2955	2955	2955	2955	0
540	20241028	100000	28413035	2955	2955	2955	2955	400
541	20241028	095900	27231035	2965	2965	2965	2965	0
542	20241028	095800	27231035	2965	2965	2965	2965	34
543	20241028	095700	27130225	2955	2955	2955	2955	0
544	20241028	095600	27130225	2955	2955	2955	2955	0
545	20241028	095500	27130225	2955	2955	2955	2955	364
546	20241028	095400	26054605	2955	2955	2955	2955	5
547	20241028	095300	26039830	2960	2960	2960	2960	0
548	20241028	095200	26039830	2960	2960	2960	2960	0
549	20241028	095100	26039830	2960	2960	2960	2960	0
550	20241028	095000	26039830	2960	2960	2960	2960	0
551	20241028	094900	26039830	2960	2960	2960	2960	0
552	20241028	094800	26039830	2960	2960	2960	2960	0
553	20241028	094700	26039830	2960	2960	2960	2960	0
554	20241028	094600	26039830	2960	2960	2960	2960	15
555	20241028	094500	25995430	2965	2965	2965	2965	0
556	20241028	094400	25995430	2965	2965	2965	2965	0
557	20241028	094300	25995430	2965	2965	2965	2965	0
558	20241028	094200	25995430	2965	2965	2965	2965	0
559	20241028	094100	25995430	2965	2965	2965	2965	0
560	20241028	094000	25995430	2965	2965	2965	2965	0
561	20241028	093900	25995430	2965	2980	2980	2965	2098
562	20241028	093800	19760155	3000	3000	3000	3000	0
563	20241028	093700	19760155	3000	3000	3000	3000	0
564	20241028	093600	19760155	3000	3000	3000	3000	0
565	20241028	093500	19760155	3000	2990	3000	2990	2
566	20241028	093400	19754165	2980	2985	2985	2980	50
567	20241028	093300	19605150	2975	2970	2975	2970	532
568	20241028	093200	18024285	2970	2970	2970	2970	3
569	20241028	093100	18015375	2970	2965	2970	2965	160
570	20241028	093000	17540315	2970	2970	2970	2970	0
571	20241028	092900	17540315	2970	2970	2970	2970	1
572	20241028	092800	17537345	2975	2975	2975	2975	0
573	20241028	092700	17537345	2975	2965	2975	2965	2
574	20241028	092600	17531405	2965	2975	2975	2965	35
575	20241028	092500	17427290	2975	2955	3005	2955	3699
576	20241028	092400	6363710	2955	2955	2955	2955	0
577	20241028	092300	6363710	2955	2955	2955	2955	0
578	20241028	092200	6363710	2955	2950	2955	2950	4
579	20241028	092100	6351900	2940	2940	2940	2940	0
580	20241028	092000	6351900	2940	2940	2940	2940	0
581	20241028	091900	6351900	2940	2940	2940	2940	0
582	20241028	091800	6351900	2940	2940	2940	2940	0
583	20241028	091700	6351900	2940	2940	2940	2940	695
584	20241028	091600	4308600	2955	2955	2955	2955	0
585	20241028	091500	4308600	2955	2955	2955	2955	0
586	20241028	091400	4308600	2955	2955	2955	2955	0
587	20241028	091300	4308600	2955	2955	2955	2955	5
588	20241028	091200	4293825	2935	2935	2935	2935	37
589	20241028	091100	4185230	2950	2950	2950	2950	0
590	20241028	091000	4185230	2950	2950	2950	2950	0
591	20241028	090900	4185230	2950	2950	2950	2950	902
592	20241028	090800	1524330	2950	2950	2950	2950	5
593	20241028	090700	1509580	2950	2950	2950	2950	0
594	20241028	090600	1509580	2950	2950	2950	2950	1
595	20241028	090500	1506630	2960	2960	2960	2960	0
596	20241028	090400	1506630	2960	2960	2960	2960	0
597	20241028	090300	1506630	2960	2960	2960	2960	0
598	20241028	090200	1506630	2960	2960	2960	2960	0
599	20241028	090100	1506630	2960	2960	2960	2960	0
600	20241028	090000	1506630	2960	2905	2960	2905	518