KissMeData/028080/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191300	85775480	2980	2980	2980	2980	872
3	20241022	191200	85775480	2980	2980	2980	2980	0
4	20241022	191100	85775480	2980	2980	2980	2980	0
5	20241022	191000	85775480	2980	2980	2980	2980	0
6	20241022	190900	85775480	2980	2980	2980	2980	0
7	20241022	190800	85775480	2980	2980	2980	2980	0
8	20241022	190700	85775480	2980	2980	2980	2980	0
9	20241022	190600	85775480	2980	2980	2980	2980	0
10	20241022	190500	85775480	2980	2980	2980	2980	0
11	20241022	190400	85775480	2980	2980	2980	2980	0
12	20241022	190300	85775480	2980	2980	2980	2980	0
13	20241022	190200	85775480	2980	2980	2980	2980	0
14	20241022	190100	85775480	2980	2980	2980	2980	0
15	20241022	190000	85775480	2980	2980	2980	2980	0
16	20241022	185900	85775480	2980	2980	2980	2980	0
17	20241022	185800	85775480	2980	2980	2980	2980	0
18	20241022	185700	85775480	2980	2980	2980	2980	0
19	20241022	185600	85775480	2980	2980	2980	2980	0
20	20241022	185500	85775480	2980	2980	2980	2980	0
21	20241022	185400	85775480	2980	2980	2980	2980	0
22	20241022	185300	85775480	2980	2980	2980	2980	0
23	20241022	185200	85775480	2980	2980	2980	2980	0
24	20241022	185100	85775480	2980	2980	2980	2980	0
25	20241022	185000	85775480	2980	2980	2980	2980	0
26	20241022	184900	85775480	2980	2980	2980	2980	0
27	20241022	184800	85775480	2980	2980	2980	2980	0
28	20241022	184700	85775480	2980	2980	2980	2980	0
29	20241022	184600	85775480	2980	2980	2980	2980	0
30	20241022	184500	85775480	2980	2980	2980	2980	0
31	20241022	184400	85775480	2980	2980	2980	2980	0
32	20241022	184300	85775480	2980	2980	2980	2980	872
33	20241022	184200	85775480	2980	2980	2980	2980	0
34	20241022	184100	85775480	2980	2980	2980	2980	0
35	20241022	184000	85775480	2980	2980	2980	2980	0
36	20241022	183900	85775480	2980	2980	2980	2980	0
37	20241022	183800	85775480	2980	2980	2980	2980	0
38	20241022	183700	85775480	2980	2980	2980	2980	0
39	20241022	183600	85775480	2980	2980	2980	2980	0
40	20241022	183500	85775480	2980	2980	2980	2980	0
41	20241022	183400	85775480	2980	2980	2980	2980	0
42	20241022	183300	85775480	2980	2980	2980	2980	0
43	20241022	183200	85775480	2980	2980	2980	2980	0
44	20241022	183100	85775480	2980	2980	2980	2980	0
45	20241022	183000	85775480	2980	2980	2980	2980	0
46	20241022	182900	85775480	2980	2980	2980	2980	0
47	20241022	182800	85775480	2980	2980	2980	2980	0
48	20241022	182700	85775480	2980	2980	2980	2980	0
49	20241022	182600	85775480	2980	2980	2980	2980	0
50	20241022	182500	85775480	2980	2980	2980	2980	0
51	20241022	182400	85775480	2980	2980	2980	2980	0
52	20241022	182300	85775480	2980	2980	2980	2980	0
53	20241022	182200	85775480	2980	2980	2980	2980	0
54	20241022	182100	85775480	2980	2980	2980	2980	0
55	20241022	182000	85775480	2980	2980	2980	2980	0
56	20241022	181900	85775480	2980	2980	2980	2980	0
57	20241022	181800	85775480	2980	2980	2980	2980	0
58	20241022	181700	85775480	2980	2980	2980	2980	0
59	20241022	181600	85775480	2980	2980	2980	2980	0
60	20241022	181500	85775480	2980	2980	2980	2980	0
61	20241022	181400	85775480	2980	2980	2980	2980	0
62	20241022	181300	85775480	2980	2980	2980	2980	872
63	20241022	181200	85775480	2980	2980	2980	2980	0
64	20241022	181100	85775480	2980	2980	2980	2980	0
65	20241022	181000	85775480	2980	2980	2980	2980	0
66	20241022	180900	85775480	2980	2980	2980	2980	0
67	20241022	180800	85775480	2980	2980	2980	2980	0
68	20241022	180700	85775480	2980	2980	2980	2980	0
69	20241022	180600	85775480	2980	2980	2980	2980	0
70	20241022	180500	85775480	2980	2980	2980	2980	0
71	20241022	180400	85775480	2980	2980	2980	2980	0
72	20241022	180300	85775480	2980	2980	2980	2980	0
73	20241022	180200	85775480	2980	2980	2980	2980	0
74	20241022	180100	85775480	2980	2980	2980	2980	0
75	20241022	180000	85775480	2980	2980	2980	2980	0
76	20241022	175900	85775480	2980	2980	2980	2980	0
77	20241022	175800	85775480	2980	2980	2980	2980	0
78	20241022	175700	85775480	2980	2980	2980	2980	0
79	20241022	175600	85775480	2980	2980	2980	2980	0
80	20241022	175500	85775480	2980	2980	2980	2980	0
81	20241022	175400	85775480	2980	2980	2980	2980	0
82	20241022	175300	85775480	2980	2980	2980	2980	0
83	20241022	175200	85775480	2980	2980	2980	2980	0
84	20241022	175100	85775480	2980	2980	2980	2980	0
85	20241022	175000	85775480	2980	2980	2980	2980	0
86	20241022	174900	85775480	2980	2980	2980	2980	0
87	20241022	174800	85775480	2980	2980	2980	2980	0
88	20241022	174700	85775480	2980	2980	2980	2980	0
89	20241022	174600	85775480	2980	2980	2980	2980	0
90	20241022	174500	85775480	2980	2980	2980	2980	0
91	20241022	174400	85775480	2980	2980	2980	2980	0
92	20241022	174300	85775480	2980	2980	2980	2980	872
93	20241022	174200	85775480	2980	2980	2980	2980	0
94	20241022	174100	85775480	2980	2980	2980	2980	0
95	20241022	174000	85775480	2980	2980	2980	2980	0
96	20241022	173900	85775480	2980	2980	2980	2980	0
97	20241022	173800	85775480	2980	2980	2980	2980	0
98	20241022	173700	85775480	2980	2980	2980	2980	0
99	20241022	173600	85775480	2980	2980	2980	2980	0
100	20241022	173500	85775480	2980	2980	2980	2980	0
101	20241022	173400	85775480	2980	2980	2980	2980	0
102	20241022	173300	85775480	2980	2980	2980	2980	0
103	20241022	173200	85775480	2980	2980	2980	2980	0
104	20241022	173100	85775480	2980	2980	2980	2980	0
105	20241022	173000	85775480	2980	2980	2980	2980	0
106	20241022	172900	85775480	2980	2980	2980	2980	0
107	20241022	172800	85775480	2980	2980	2980	2980	0
108	20241022	172700	85775480	2980	2980	2980	2980	0
109	20241022	172600	85775480	2980	2980	2980	2980	0
110	20241022	172500	85775480	2980	2980	2980	2980	0
111	20241022	172400	85775480	2980	2980	2980	2980	0
112	20241022	172300	85775480	2980	2980	2980	2980	0
113	20241022	172200	85775480	2980	2980	2980	2980	0
114	20241022	172100	85775480	2980	2980	2980	2980	0
115	20241022	172000	85775480	2980	2980	2980	2980	0
116	20241022	171900	85775480	2980	2980	2980	2980	0
117	20241022	171800	85775480	2980	2980	2980	2980	0
118	20241022	171700	85775480	2980	2980	2980	2980	0
119	20241022	171600	85775480	2980	2980	2980	2980	0
120	20241022	171500	85775480	2980	2980	2980	2980	0
121	20241022	171400	85775480	2980	2980	2980	2980	0
122	20241022	171300	85775480	2980	2980	2980	2980	872
123	20241022	171200	85775480	2980	2980	2980	2980	0
124	20241022	171100	85775480	2980	2980	2980	2980	0
125	20241022	171000	85775480	2980	2980	2980	2980	0
126	20241022	170900	85775480	2980	2980	2980	2980	0
127	20241022	170800	85775480	2980	2980	2980	2980	0
128	20241022	170700	85775480	2980	2980	2980	2980	0
129	20241022	170600	85775480	2980	2980	2980	2980	0
130	20241022	170500	85775480	2980	2980	2980	2980	0
131	20241022	170400	85775480	2980	2980	2980	2980	0
132	20241022	170300	85775480	2980	2980	2980	2980	0
133	20241022	170200	85775480	2980	2980	2980	2980	0
134	20241022	170100	85775480	2980	2980	2980	2980	0
135	20241022	170000	85775480	2980	2980	2980	2980	0
136	20241022	165900	85775480	2980	2980	2980	2980	0
137	20241022	165800	85775480	2980	2980	2980	2980	0
138	20241022	165700	85775480	2980	2980	2980	2980	0
139	20241022	165600	85775480	2980	2980	2980	2980	0
140	20241022	165500	85775480	2980	2980	2980	2980	0
141	20241022	165400	85775480	2980	2980	2980	2980	0
142	20241022	165300	85775480	2980	2980	2980	2980	0
143	20241022	165200	85775480	2980	2980	2980	2980	0
144	20241022	165100	85775480	2980	2980	2980	2980	0
145	20241022	165000	85775480	2980	2980	2980	2980	0
146	20241022	164900	85775480	2980	2980	2980	2980	0
147	20241022	164800	85775480	2980	2980	2980	2980	0
148	20241022	164700	85775480	2980	2980	2980	2980	0
149	20241022	164600	85775480	2980	2980	2980	2980	0
150	20241022	164500	85775480	2980	2980	2980	2980	0
151	20241022	164400	85775480	2980	2980	2980	2980	0
152	20241022	164300	85775480	2980	2980	2980	2980	872
153	20241022	164200	85775480	2980	2980	2980	2980	0
154	20241022	164100	85775480	2980	2980	2980	2980	0
155	20241022	164000	85775480	2980	2980	2980	2980	0
156	20241022	163900	85775480	2980	2980	2980	2980	0
157	20241022	163800	85775480	2980	2980	2980	2980	0
158	20241022	163700	85775480	2980	2980	2980	2980	0
159	20241022	163600	85775480	2980	2980	2980	2980	0
160	20241022	163500	85775480	2980	2980	2980	2980	0
161	20241022	163400	85775480	2980	2980	2980	2980	0
162	20241022	163300	85775480	2980	2980	2980	2980	0
163	20241022	163200	85775480	2980	2980	2980	2980	0
164	20241022	163100	85775480	2980	2980	2980	2980	0
165	20241022	163000	85775480	2980	2980	2980	2980	0
166	20241022	162900	85775480	2980	2980	2980	2980	0
167	20241022	162800	85775480	2980	2980	2980	2980	0
168	20241022	162700	85775480	2980	2980	2980	2980	0
169	20241022	162600	85775480	2980	2980	2980	2980	0
170	20241022	162500	85775480	2980	2980	2980	2980	0
171	20241022	162400	85775480	2980	2980	2980	2980	0
172	20241022	162300	85775480	2980	2980	2980	2980	0
173	20241022	162200	85775480	2980	2980	2980	2980	0
174	20241022	162100	85775480	2980	2980	2980	2980	0
175	20241022	162000	85775480	2980	2980	2980	2980	0
176	20241022	161900	85775480	2980	2980	2980	2980	0
177	20241022	161800	85775480	2980	2980	2980	2980	0
178	20241022	161700	85775480	2980	2980	2980	2980	0
179	20241022	161600	85775480	2980	2980	2980	2980	0
180	20241022	161500	85775480	2980	2980	2980	2980	0
181	20241022	161400	85775480	2980	2980	2980	2980	0
182	20241022	161300	85775480	2980	2980	2980	2980	872
183	20241022	161200	85775480	2980	2980	2980	2980	0
184	20241022	161100	85775480	2980	2980	2980	2980	0
185	20241022	161000	85775480	2980	2980	2980	2980	0
186	20241022	160900	85775480	2980	2980	2980	2980	0
187	20241022	160800	85775480	2980	2980	2980	2980	0
188	20241022	160700	85775480	2980	2980	2980	2980	0
189	20241022	160600	85775480	2980	2980	2980	2980	0
190	20241022	160500	85775480	2980	2980	2980	2980	0
191	20241022	160400	85775480	2980	2980	2980	2980	0
192	20241022	160300	85775480	2980	2980	2980	2980	0
193	20241022	160200	85775480	2980	2980	2980	2980	0
194	20241022	160100	85775480	2980	2980	2980	2980	0
195	20241022	160000	85775480	2980	2980	2980	2980	0
196	20241022	155900	85775480	2980	2980	2980	2980	0
197	20241022	155800	85775480	2980	2980	2980	2980	0
198	20241022	155700	85775480	2980	2980	2980	2980	0
199	20241022	155600	85775480	2980	2980	2980	2980	0
200	20241022	155500	85775480	2980	2980	2980	2980	0
201	20241022	155400	85775480	2980	2980	2980	2980	0
202	20241022	155300	85775480	2980	2980	2980	2980	0
203	20241022	155200	85775480	2980	2980	2980	2980	0
204	20241022	155100	85775480	2980	2980	2980	2980	0
205	20241022	155000	85775480	2980	2980	2980	2980	0
206	20241022	154900	85775480	2980	2980	2980	2980	0
207	20241022	154800	85775480	2980	2980	2980	2980	0
208	20241022	154700	85775480	2980	2980	2980	2980	0
209	20241022	154600	85775480	2980	2980	2980	2980	0
210	20241022	154500	85775480	2980	2980	2980	2980	0
211	20241022	154400	85775480	2980	2980	2980	2980	0
212	20241022	154300	85775480	2980	2980	2980	2980	872
213	20241022	154200	85775480	2980	2980	2980	2980	0
214	20241022	154100	85775480	2980	2980	2980	2980	0
215	20241022	154000	85775480	2980	2980	2980	2980	0
216	20241022	153900	85775480	2980	2980	2980	2980	0
217	20241022	153800	85775480	2980	2980	2980	2980	0
218	20241022	153700	85775480	2980	2980	2980	2980	0
219	20241022	153600	85775480	2980	2980	2980	2980	0
220	20241022	153500	85775480	2980	2980	2980	2980	0
221	20241022	153400	85775480	2980	2980	2980	2980	0
222	20241022	153300	85775480	2980	2980	2980	2980	0
223	20241022	153200	85775480	2980	2980	2980	2980	0
224	20241022	153100	85775480	2980	2980	2980	2980	0
225	20241022	153000	85775480	2980	2980	2980	2980	872
226	20241022	152900	83176920	2970	2970	2970	2970	0
227	20241022	152800	83176920	2970	2970	2970	2970	0
228	20241022	152700	83176920	2970	2970	2970	2970	0
229	20241022	152600	83176920	2970	2970	2970	2970	0
230	20241022	152500	83176920	2970	2970	2970	2970	0
231	20241022	152400	83176920	2970	2970	2970	2970	0
232	20241022	152300	83176920	2970	2970	2970	2970	0
233	20241022	152200	83176920	2970	2970	2970	2970	0
234	20241022	152100	83176920	2970	2970	2970	2970	0
235	20241022	152000	83176920	2970	2970	2970	2970	0
236	20241022	151900	83176920	2970	2945	2970	2940	431
237	20241022	151800	81901915	2965	2950	2965	2950	30
238	20241022	151700	81813360	2955	2955	2955	2955	51
239	20241022	151600	81662655	2945	2945	2945	2945	191
240	20241022	151500	81100160	2970	2970	2970	2970	1
241	20241022	151400	81097190	2945	2935	2945	2935	303
242	20241022	151300	80205670	2955	2955	2955	2955	0
243	20241022	151200	80205670	2955	2955	2955	2955	0
244	20241022	151100	80205670	2955	2955	2955	2955	0
245	20241022	151000	80205670	2955	2955	2955	2955	0
246	20241022	150900	80205670	2955	2955	2955	2955	0
247	20241022	150800	80205670	2955	2955	2955	2955	0
248	20241022	150700	80205670	2955	2955	2955	2955	0
249	20241022	150600	80205670	2955	2955	2955	2955	0
250	20241022	150500	80205670	2955	2955	2955	2955	0
251	20241022	150400	80205670	2955	2945	2955	2945	30
252	20241022	150300	80117310	2935	2935	2935	2935	239
253	20241022	150200	79415845	2930	2930	2935	2930	49
254	20241022	150100	79272070	2965	2965	2965	2965	0
255	20241022	150000	79272070	2965	2960	2965	2960	5
256	20241022	145900	79257255	2935	2940	2945	2935	602
257	20241022	145800	77485495	2935	2935	2935	2935	198
258	20241022	145700	76904365	2945	2945	2945	2945	0
259	20241022	145600	76904365	2945	2945	2945	2945	0
260	20241022	145500	76904365	2945	2945	2945	2945	0
261	20241022	145400	76904365	2945	2945	2945	2945	0
262	20241022	145300	76904365	2945	2945	2945	2945	0
263	20241022	145200	76904365	2945	2945	2945	2945	0
264	20241022	145100	76904365	2945	2935	2945	2930	1180
265	20241022	145000	73443410	2935	2940	2940	2935	400
266	20241022	144900	72268880	2950	2950	2950	2950	0
267	20241022	144800	72268880	2950	2950	2950	2950	0
268	20241022	144700	72268880	2950	2950	2950	2950	0
269	20241022	144600	72268880	2950	2950	2950	2950	0
270	20241022	144500	72268880	2950	2950	2950	2950	0
271	20241022	144400	72268880	2950	2950	2950	2950	0
272	20241022	144300	72268880	2950	2950	2950	2950	0
273	20241022	144200	72268880	2950	2950	2950	2950	0
274	20241022	144100	72268880	2950	2950	2950	2950	0
275	20241022	144000	72268880	2950	2950	2950	2950	10
276	20241022	143900	72239380	2940	2950	2950	2940	6
277	20241022	143800	72221730	2940	2940	2940	2940	0
278	20241022	143700	72221730	2940	2940	2940	2940	259
279	20241022	143600	71460270	2940	2940	2940	2940	10
280	20241022	143500	71430870	2935	2935	2935	2935	0
281	20241022	143400	71430870	2935	2935	2935	2935	0
282	20241022	143300	71430870	2935	2935	2935	2935	0
283	20241022	143200	71430870	2935	2935	2935	2935	0
284	20241022	143100	71430870	2935	2935	2935	2935	100
285	20241022	143000	71137370	2935	2935	2935	2935	0
286	20241022	142900	71137370	2935	2935	2935	2935	0
287	20241022	142800	71137370	2935	2935	2935	2935	0
288	20241022	142700	71137370	2935	2935	2935	2935	0
289	20241022	142600	71137370	2935	2935	2935	2935	0
290	20241022	142500	71137370	2935	2935	2935	2935	0
291	20241022	142400	71137370	2935	2935	2935	2935	0
292	20241022	142300	71137370	2935	2935	2935	2935	0
293	20241022	142200	71137370	2935	2935	2935	2935	0
294	20241022	142100	71137370	2935	2935	2935	2935	0
295	20241022	142000	71137370	2935	2935	2935	2935	0
296	20241022	141900	71137370	2935	2935	2935	2935	0
297	20241022	141800	71137370	2935	2935	2935	2935	0
298	20241022	141700	71137370	2935	2935	2935	2935	0
299	20241022	141600	71137370	2935	2935	2935	2935	2
300	20241022	141500	71131500	2960	2960	2960	2960	0
301	20241022	141400	71131500	2960	2960	2960	2960	0
302	20241022	141300	71131500	2960	2960	2960	2960	15
303	20241022	141200	71087100	2960	2960	2960	2960	0
304	20241022	141100	71087100	2960	2960	2960	2960	100
305	20241022	141000	70791100	2960	2960	2960	2960	0
306	20241022	140900	70791100	2960	2960	2960	2960	0
307	20241022	140800	70791100	2960	2940	2960	2940	370
308	20241022	140700	69701080	2930	2930	2930	2930	0
309	20241022	140600	69701080	2930	2940	2940	2930	2239
310	20241022	140500	63131520	2970	2950	2970	2940	1550
311	20241022	140400	58570540	2975	2975	2975	2975	0
312	20241022	140300	58570540	2975	2975	2975	2975	3
313	20241022	140200	58561615	2980	2980	2980	2980	0
314	20241022	140100	58561615	2980	2980	2980	2980	0
315	20241022	140000	58561615	2980	2980	2980	2980	0
316	20241022	135900	58561615	2980	2980	2980	2980	0
317	20241022	135800	58561615	2980	2980	2980	2980	0
318	20241022	135700	58561615	2980	2980	2980	2980	0
319	20241022	135600	58561615	2980	2980	2980	2980	0
320	20241022	135500	58561615	2980	2965	2980	2965	40
321	20241022	135400	58442875	2965	2965	2965	2965	1400
322	20241022	135300	54291875	2965	2965	2965	2965	0
323	20241022	135200	54291875	2965	2965	2965	2965	0
324	20241022	135100	54291875	2965	2965	2965	2965	0
325	20241022	135000	54291875	2965	2965	2965	2965	1
326	20241022	134900	54288910	2980	2980	2980	2980	0
327	20241022	134800	54288910	2980	2980	2980	2980	0
328	20241022	134700	54288910	2980	2980	2980	2980	0
329	20241022	134600	54288910	2980	2980	2980	2980	0
330	20241022	134500	54288910	2980	2980	2980	2980	0
331	20241022	134400	54288910	2980	2980	2980	2980	0
332	20241022	134300	54288910	2980	2980	2980	2980	0
333	20241022	134200	54288910	2980	2980	2980	2980	0
334	20241022	134100	54288910	2980	2980	2980	2980	0
335	20241022	134000	54288910	2980	2980	2980	2980	0
336	20241022	133900	54288910	2980	2980	2980	2980	0
337	20241022	133800	54288910	2980	2980	2980	2980	0
338	20241022	133700	54288910	2980	2980	2980	2980	0
339	20241022	133600	54288910	2980	2980	2980	2980	0
340	20241022	133500	54288910	2980	2980	2980	2980	0
341	20241022	133400	54288910	2980	2980	2980	2980	0
342	20241022	133300	54288910	2980	2965	2980	2965	150
343	20241022	133200	53842910	2965	2965	2965	2965	0
344	20241022	133100	53842910	2965	2965	2965	2965	0
345	20241022	133000	53842910	2965	2965	2965	2965	0
346	20241022	132900	53842910	2965	2950	2965	2950	152
347	20241022	132800	53393655	2940	2950	2950	2940	247
348	20241022	132700	52666005	2950	2950	2950	2950	0
349	20241022	132600	52666005	2950	2950	2950	2950	0
350	20241022	132500	52666005	2950	2950	2950	2950	0
351	20241022	132400	52666005	2950	2950	2950	2950	64
352	20241022	132300	52477205	2955	2955	2955	2955	0
353	20241022	132200	52477205	2955	2955	2955	2955	0
354	20241022	132100	52477205	2955	2955	2955	2955	0
355	20241022	132000	52477205	2955	2955	2955	2955	0
356	20241022	131900	52477205	2955	2955	2955	2955	0
357	20241022	131800	52477205	2955	2955	2955	2955	0
358	20241022	131700	52477205	2955	2955	2955	2955	0
359	20241022	131600	52477205	2955	2955	2955	2955	0
360	20241022	131500	52477205	2955	2955	2955	2955	0
361	20241022	131400	52477205	2955	2955	2955	2955	110
362	20241022	131300	52152155	2970	2970	2970	2970	0
363	20241022	131200	52152155	2970	2970	2970	2970	0
364	20241022	131100	52152155	2970	2970	2970	2970	0
365	20241022	131000	52152155	2970	2970	2970	2970	0
366	20241022	130900	52152155	2970	2970	2970	2970	0
367	20241022	130800	52152155	2970	2970	2970	2970	0
368	20241022	130700	52152155	2970	2970	2970	2970	0
369	20241022	130600	52152155	2970	2970	2970	2970	0
370	20241022	130500	52152155	2970	2970	2970	2970	0
371	20241022	130400	52152155	2970	2955	2970	2955	70
372	20241022	130300	51944925	2950	2950	2950	2950	0
373	20241022	130200	51944925	2950	2950	2950	2950	0
374	20241022	130100	51944925	2950	2950	2950	2950	0
375	20241022	130000	51944925	2950	2950	2950	2950	0
376	20241022	125900	51944925	2950	2950	2950	2950	0
377	20241022	125800	51944925	2950	2950	2950	2950	0
378	20241022	125700	51944925	2950	2950	2950	2950	0
379	20241022	125600	51944925	2950	2950	2950	2950	1
380	20241022	125500	51941975	2950	2950	2950	2950	0
381	20241022	125400	51941975	2950	2950	2950	2950	0
382	20241022	125300	51941975	2950	2950	2950	2950	0
383	20241022	125200	51941975	2950	2950	2950	2950	0
384	20241022	125100	51941975	2950	2950	2950	2950	0
385	20241022	125000	51941975	2950	2950	2950	2950	0
386	20241022	124900	51941975	2950	2950	2950	2950	1
387	20241022	124800	51939025	2960	2960	2960	2960	0
388	20241022	124700	51939025	2960	2960	2960	2960	0
389	20241022	124600	51939025	2960	2960	2960	2960	0
390	20241022	124500	51939025	2960	2960	2960	2960	0
391	20241022	124400	51939025	2960	2960	2960	2960	1
392	20241022	124300	51936065	2960	2960	2960	2960	1
393	20241022	124200	51933105	2940	2940	2940	2940	0
394	20241022	124100	51933105	2940	2940	2940	2940	0
395	20241022	124000	51933105	2940	2940	2940	2940	0
396	20241022	123900	51933105	2940	2940	2940	2940	0
397	20241022	123800	51933105	2940	2940	2940	2940	0
398	20241022	123700	51933105	2940	2940	2940	2940	674
399	20241022	123600	49951545	2975	2975	2975	2975	0
400	20241022	123500	49951545	2975	2975	2975	2975	0
401	20241022	123400	49951545	2975	2975	2975	2975	0
402	20241022	123300	49951545	2975	2975	2975	2975	0
403	20241022	123200	49951545	2975	2955	2975	2955	100
404	20241022	123100	49654735	2935	2935	2935	2935	0
405	20241022	123000	49654735	2935	2935	2935	2935	0
406	20241022	122900	49654735	2935	2935	2935	2935	0
407	20241022	122800	49654735	2935	2935	2935	2935	0
408	20241022	122700	49654735	2935	2945	2945	2935	300
409	20241022	122600	48772145	2945	2955	2955	2945	100
410	20241022	122500	48477300	2970	2970	2970	2970	0
411	20241022	122400	48477300	2970	2970	2970	2970	0
412	20241022	122300	48477300	2970	2970	2970	2970	0
413	20241022	122200	48477300	2970	2970	2970	2970	0
414	20241022	122100	48477300	2970	2970	2970	2970	0
415	20241022	122000	48477300	2970	2970	2970	2970	0
416	20241022	121900	48477300	2970	2970	2970	2970	0
417	20241022	121800	48477300	2970	2970	2970	2970	0
418	20241022	121700	48477300	2970	2970	2970	2970	0
419	20241022	121600	48477300	2970	2970	2970	2970	0
420	20241022	121500	48477300	2970	2970	2970	2970	0
421	20241022	121400	48477300	2970	2970	2970	2970	0
422	20241022	121300	48477300	2970	2970	2970	2970	0
423	20241022	121200	48477300	2970	2970	2970	2970	0
424	20241022	121100	48477300	2970	2970	2970	2970	0
425	20241022	121000	48477300	2970	2970	2970	2970	0
426	20241022	120900	48477300	2970	2970	2970	2970	0
427	20241022	120800	48477300	2970	2970	2970	2970	0
428	20241022	120700	48477300	2970	2970	2970	2970	0
429	20241022	120600	48477300	2970	2970	2970	2970	0
430	20241022	120500	48477300	2970	2970	2970	2970	0
431	20241022	120400	48477300	2970	2970	2970	2970	0
432	20241022	120300	48477300	2970	2970	2970	2970	0
433	20241022	120200	48477300	2970	2970	2970	2970	0
434	20241022	120100	48477300	2970	2970	2970	2970	0
435	20241022	120000	48477300	2970	2970	2970	2970	0
436	20241022	115900	48477300	2970	2970	2970	2970	109
437	20241022	115800	48153570	2980	2980	2980	2980	0
438	20241022	115700	48153570	2980	2980	2980	2980	0
439	20241022	115600	48153570	2980	2980	2980	2980	0
440	20241022	115500	48153570	2980	2980	2980	2980	0
441	20241022	115400	48153570	2980	2980	2980	2980	0
442	20241022	115300	48153570	2980	2980	2980	2980	0
443	20241022	115200	48153570	2980	2980	2980	2980	0
444	20241022	115100	48153570	2980	2980	2980	2980	0
445	20241022	115000	48153570	2980	2980	2980	2980	0
446	20241022	114900	48153570	2980	2980	2980	2980	0
447	20241022	114800	48153570	2980	2980	2980	2980	0
448	20241022	114700	48153570	2980	2980	2980	2980	0
449	20241022	114600	48153570	2980	2980	2980	2980	0
450	20241022	114500	48153570	2980	2980	2980	2980	0
451	20241022	114400	48153570	2980	2980	2980	2980	0
452	20241022	114300	48153570	2980	2980	2980	2980	0
453	20241022	114200	48153570	2980	2980	2980	2980	0
454	20241022	114100	48153570	2980	2980	2980	2980	0
455	20241022	114000	48153570	2980	2980	2980	2980	0
456	20241022	113900	48153570	2980	2980	2980	2980	0
457	20241022	113800	48153570	2980	2980	2980	2980	0
458	20241022	113700	48153570	2980	2980	2980	2980	0
459	20241022	113600	48153570	2980	2980	2980	2980	0
460	20241022	113500	48153570	2980	2980	2980	2980	0
461	20241022	113400	48153570	2980	2980	2980	2980	0
462	20241022	113300	48153570	2980	2980	2980	2980	0
463	20241022	113200	48153570	2980	2980	2980	2980	0
464	20241022	113100	48153570	2980	2980	2980	2980	0
465	20241022	113000	48153570	2980	2980	2980	2980	0
466	20241022	112900	48153570	2980	2980	2980	2980	0
467	20241022	112800	48153570	2980	2980	2980	2980	0
468	20241022	112700	48153570	2980	2980	2980	2980	0
469	20241022	112600	48153570	2980	2980	2980	2980	0
470	20241022	112500	48153570	2980	2970	2980	2970	97
471	20241022	112400	47865120	2955	2955	2955	2955	0
472	20241022	112300	47865120	2955	2955	2955	2955	0
473	20241022	112200	47865120	2955	2955	2955	2955	0
474	20241022	112100	47865120	2955	2955	2955	2955	0
475	20241022	112000	47865120	2955	2955	2955	2955	0
476	20241022	111900	47865120	2955	2955	2955	2955	20
477	20241022	111800	47806020	2955	2960	2960	2955	14
478	20241022	111700	47764630	2955	2955	2955	2955	0
479	20241022	111600	47764630	2955	2955	2955	2955	0
480	20241022	111500	47764630	2955	2955	2955	2955	0
481	20241022	111400	47764630	2955	2955	2955	2955	0
482	20241022	111300	47764630	2955	2960	2960	2955	28
483	20241022	111200	47681880	2970	2970	2970	2970	28
484	20241022	111100	47598720	2980	2980	2980	2980	124
485	20241022	111000	47229200	2980	2980	2980	2980	0
486	20241022	110900	47229200	2980	2980	2980	2980	0
487	20241022	110800	47229200	2980	2980	2980	2980	0
488	20241022	110700	47229200	2980	2980	2980	2980	0
489	20241022	110600	47229200	2980	2975	2980	2975	280
490	20241022	110500	46395050	2980	2980	2980	2980	0
491	20241022	110400	46395050	2980	2980	2980	2980	0
492	20241022	110300	46395050	2980	2980	2980	2980	0
493	20241022	110200	46395050	2980	2980	2980	2980	0
494	20241022	110100	46395050	2980	2980	2980	2980	0
495	20241022	110000	46395050	2980	2980	2980	2980	0
496	20241022	105900	46395050	2980	2980	2980	2980	0
497	20241022	105800	46395050	2980	2955	2980	2955	210
498	20241022	105700	45772885	2950	2950	2950	2950	1
499	20241022	105600	45769935	2950	2950	2950	2950	0
500	20241022	105500	45769935	2950	2950	2950	2950	0
501	20241022	105400	45769935	2950	2950	2950	2950	0
502	20241022	105300	45769935	2950	2950	2950	2950	0
503	20241022	105200	45769935	2950	2950	2950	2950	0
504	20241022	105100	45769935	2950	2950	2950	2950	0
505	20241022	105000	45769935	2950	2950	2950	2950	0
506	20241022	104900	45769935	2950	2950	2950	2950	0
507	20241022	104800	45769935	2950	2950	2950	2950	0
508	20241022	104700	45769935	2950	2950	2950	2950	83
509	20241022	104600	45525085	2950	2950	2950	2950	0
510	20241022	104500	45525085	2950	2950	2950	2950	0
511	20241022	104400	45525085	2950	2950	2950	2950	0
512	20241022	104300	45525085	2950	2950	2950	2950	0
513	20241022	104200	45525085	2950	2950	2950	2950	40
514	20241022	104100	45407085	2960	2960	2960	2960	191
515	20241022	104000	44841725	2960	2960	2960	2960	0
516	20241022	103900	44841725	2960	2960	2960	2960	0
517	20241022	103800	44841725	2960	2960	2960	2960	0
518	20241022	103700	44841725	2960	2960	2960	2960	0
519	20241022	103600	44841725	2960	2960	2960	2960	0
520	20241022	103500	44841725	2960	2960	2960	2960	10
521	20241022	103400	44812125	2960	2960	2960	2960	0
522	20241022	103300	44812125	2960	2960	2960	2960	0
523	20241022	103200	44812125	2960	2960	2960	2960	0
524	20241022	103100	44812125	2960	2960	2960	2960	67
525	20241022	103000	44613805	2950	2950	2950	2950	0
526	20241022	102900	44613805	2950	2950	2950	2950	40
527	20241022	102800	44495805	2945	2945	2945	2945	0
528	20241022	102700	44495805	2945	2945	2945	2945	51
529	20241022	102600	44345610	2930	2930	2930	2930	0
530	20241022	102500	44345610	2930	2930	2930	2930	20
531	20241022	102400	44287010	2930	2930	2930	2930	11
532	20241022	102300	44254780	2930	2930	2930	2930	0
533	20241022	102200	44254780	2930	2930	2930	2930	0
534	20241022	102100	44254780	2930	2930	2930	2930	0
535	20241022	102000	44254780	2930	2930	2930	2930	0
536	20241022	101900	44254780	2930	2930	2930	2930	120
537	20241022	101800	43903180	2930	2930	2930	2930	107
538	20241022	101700	43589670	2935	2935	2935	2935	0
539	20241022	101600	43589670	2935	2935	2935	2935	350
540	20241022	101500	42562420	2935	2935	2935	2935	0
541	20241022	101400	42562420	2935	2935	2935	2935	0
542	20241022	101300	42562420	2935	2935	2935	2935	0
543	20241022	101200	42562420	2935	2935	2935	2935	0
544	20241022	101100	42562420	2935	2935	2935	2935	0
545	20241022	101000	42562420	2935	2935	2935	2935	0
546	20241022	100900	42562420	2935	2935	2935	2935	110
547	20241022	100800	42239570	2935	2935	2935	2935	0
548	20241022	100700	42239570	2935	2935	2935	2935	0
549	20241022	100600	42239570	2935	2935	2935	2935	0
550	20241022	100500	42239570	2935	2935	2935	2935	0
551	20241022	100400	42239570	2935	2935	2935	2935	0
552	20241022	100300	42239570	2935	2935	2935	2935	0
553	20241022	100200	42239570	2935	2935	2935	2935	383
554	20241022	100100	41115465	2935	2935	2935	2935	33
555	20241022	100000	41018610	2955	2955	2955	2955	0
556	20241022	095900	41018610	2955	2955	2955	2955	1
557	20241022	095800	41015655	2935	2935	2935	2935	0
558	20241022	095700	41015655	2935	2935	2935	2935	4
559	20241022	095600	41003915	2970	2970	2970	2970	10
560	20241022	095500	40974215	2980	2965	2980	2965	204
561	20241022	095400	40369205	2995	2975	2995	2975	400
562	20241022	095300	39173205	2950	2940	2950	2940	1335
563	20241022	095200	35244175	2930	2930	2930	2930	31
564	20241022	095100	35153345	2930	2930	2930	2930	0
565	20241022	095000	35153345	2930	2930	2930	2930	289
566	20241022	094900	34306575	2925	2925	2925	2925	0
567	20241022	094800	34306575	2925	2925	2925	2925	0
568	20241022	094700	34306575	2925	2925	2925	2925	0
569	20241022	094600	34306575	2925	2925	2925	2925	500
570	20241022	094500	32844075	2925	2925	2925	2925	0
571	20241022	094400	32844075	2925	2925	2925	2925	0
572	20241022	094300	32844075	2925	2935	2935	2925	102
573	20241022	094200	32545710	2930	2940	2940	2930	6
574	20241022	094100	32528090	2925	2940	2940	2925	13
575	20241022	094000	32489960	2940	2940	2940	2940	38
576	20241022	093900	32378240	2930	2930	2930	2930	0
577	20241022	093800	32378240	2930	2930	2930	2930	0
578	20241022	093700	32378240	2930	2930	2930	2930	0
579	20241022	093600	32378240	2930	2930	2930	2930	0
580	20241022	093500	32378240	2930	2930	2930	2930	0
581	20241022	093400	32378240	2930	2930	2930	2930	0
582	20241022	093300	32378240	2930	2930	2930	2930	0
583	20241022	093200	32378240	2930	2930	2930	2930	6
584	20241022	093100	32360660	2925	2925	2925	2925	258
585	20241022	093000	31606010	2945	2945	2945	2945	3
586	20241022	092900	31597175	2945	2945	2945	2945	0
587	20241022	092800	31597175	2945	2945	2945	2945	0
588	20241022	092700	31597175	2945	2945	2945	2945	0
589	20241022	092600	31597175	2945	2945	2945	2945	0
590	20241022	092500	31597175	2945	2945	2945	2945	0
591	20241022	092400	31597175	2945	2945	2945	2945	70
592	20241022	092300	31391025	2945	2940	2945	2940	11
593	20241022	092200	31358635	2945	2945	2945	2945	0
594	20241022	092100	31358635	2945	2945	2945	2945	0
595	20241022	092000	31358635	2945	2940	2945	2940	100
596	20241022	091900	31064245	2940	2930	2940	2930	100
597	20241022	091800	30770895	2910	2915	2915	2910	76
598	20241022	091700	30549475	2915	2915	2915	2915	0
599	20241022	091600	30549475	2915	2965	2965	2915	8430
600	20241022	091500	5794265	2970	2970	2970	2970	10
601	20241022	091400	5764565	2985	2985	2985	2985	1
602	20241022	091300	5761580	2965	2965	2965	2965	0
603	20241022	091200	5761580	2965	2965	2965	2965	25
604	20241022	091100	5687455	2960	2960	2960	2960	105
605	20241022	091000	5376655	2950	2950	2950	2940	669
606	20241022	090900	3409175	2950	2950	2950	2950	3
607	20241022	090800	3400325	2950	2955	2955	2950	247
608	20241022	090700	2671185	2955	2955	2955	2955	2
609	20241022	090600	2665275	2975	2980	2980	2975	113
610	20241022	090500	2328600	2985	3000	3000	2985	211
611	20241022	090400	1697560	3020	3020	3020	3020	10
612	20241022	090300	1667360	3010	3010	3010	3000	49
613	20241022	090200	1519890	3045	3045	3045	3045	0
614	20241022	090100	1519890	3045	3045	3045	3045	50
615	20241022	090000	1367640	3035	3065	3065	3035	450