KissMeData/028080/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191200	44281715	3000	3000	3000	3000	252
3	20241028	191100	44281715	3000	3000	3000	3000	0
4	20241028	191000	44281715	3000	3000	3000	3000	0
5	20241028	190900	44281715	3000	3000	3000	3000	0
6	20241028	190800	44281715	3000	3000	3000	3000	0
7	20241028	190700	44281715	3000	3000	3000	3000	0
8	20241028	190600	44281715	3000	3000	3000	3000	0
9	20241028	190500	44281715	3000	3000	3000	3000	0
10	20241028	190400	44281715	3000	3000	3000	3000	0
11	20241028	190300	44281715	3000	3000	3000	3000	0
12	20241028	190200	44281715	3000	3000	3000	3000	0
13	20241028	190100	44281715	3000	3000	3000	3000	0
14	20241028	190000	44281715	3000	3000	3000	3000	0
15	20241028	185900	44281715	3000	3000	3000	3000	0
16	20241028	185800	44281715	3000	3000	3000	3000	0
17	20241028	185700	44281715	3000	3000	3000	3000	0
18	20241028	185600	44281715	3000	3000	3000	3000	0
19	20241028	185500	44281715	3000	3000	3000	3000	0
20	20241028	185400	44281715	3000	3000	3000	3000	0
21	20241028	185300	44281715	3000	3000	3000	3000	0
22	20241028	185200	44281715	3000	3000	3000	3000	0
23	20241028	185100	44281715	3000	3000	3000	3000	0
24	20241028	185000	44281715	3000	3000	3000	3000	0
25	20241028	184900	44281715	3000	3000	3000	3000	0
26	20241028	184800	44281715	3000	3000	3000	3000	0
27	20241028	184700	44281715	3000	3000	3000	3000	0
28	20241028	184600	44281715	3000	3000	3000	3000	0
29	20241028	184500	44281715	3000	3000	3000	3000	0
30	20241028	184400	44281715	3000	3000	3000	3000	0
31	20241028	184300	44281715	3000	3000	3000	3000	0
32	20241028	184200	44281715	3000	3000	3000	3000	252
33	20241028	184100	44281715	3000	3000	3000	3000	0
34	20241028	184000	44281715	3000	3000	3000	3000	0
35	20241028	183900	44281715	3000	3000	3000	3000	0
36	20241028	183800	44281715	3000	3000	3000	3000	0
37	20241028	183700	44281715	3000	3000	3000	3000	0
38	20241028	183600	44281715	3000	3000	3000	3000	0
39	20241028	183500	44281715	3000	3000	3000	3000	0
40	20241028	183400	44281715	3000	3000	3000	3000	0
41	20241028	183300	44281715	3000	3000	3000	3000	0
42	20241028	183200	44281715	3000	3000	3000	3000	0
43	20241028	183100	44281715	3000	3000	3000	3000	0
44	20241028	183000	44281715	3000	3000	3000	3000	0
45	20241028	182900	44281715	3000	3000	3000	3000	0
46	20241028	182800	44281715	3000	3000	3000	3000	0
47	20241028	182700	44281715	3000	3000	3000	3000	0
48	20241028	182600	44281715	3000	3000	3000	3000	0
49	20241028	182500	44281715	3000	3000	3000	3000	0
50	20241028	182400	44281715	3000	3000	3000	3000	0
51	20241028	182300	44281715	3000	3000	3000	3000	0
52	20241028	182200	44281715	3000	3000	3000	3000	0
53	20241028	182100	44281715	3000	3000	3000	3000	0
54	20241028	182000	44281715	3000	3000	3000	3000	0
55	20241028	181900	44281715	3000	3000	3000	3000	0
56	20241028	181800	44281715	3000	3000	3000	3000	0
57	20241028	181700	44281715	3000	3000	3000	3000	0
58	20241028	181600	44281715	3000	3000	3000	3000	0
59	20241028	181500	44281715	3000	3000	3000	3000	0
60	20241028	181400	44281715	3000	3000	3000	3000	0
61	20241028	181300	44281715	3000	3000	3000	3000	0
62	20241028	181200	44281715	3000	3000	3000	3000	252
63	20241028	181100	44281715	3000	3000	3000	3000	0
64	20241028	181000	44281715	3000	3000	3000	3000	0
65	20241028	180900	44281715	3000	3000	3000	3000	0
66	20241028	180800	44281715	3000	3000	3000	3000	0
67	20241028	180700	44281715	3000	3000	3000	3000	0
68	20241028	180600	44281715	3000	3000	3000	3000	0
69	20241028	180500	44281715	3000	3000	3000	3000	0
70	20241028	180400	44281715	3000	3000	3000	3000	0
71	20241028	180300	44281715	3000	3000	3000	3000	0
72	20241028	180200	44281715	3000	3000	3000	3000	0
73	20241028	180100	44281715	3000	3000	3000	3000	0
74	20241028	180000	44281715	3000	3000	3000	3000	0
75	20241028	175900	44281715	3000	3000	3000	3000	0
76	20241028	175800	44281715	3000	3000	3000	3000	0
77	20241028	175700	44281715	3000	3000	3000	3000	0
78	20241028	175600	44281715	3000	3000	3000	3000	0
79	20241028	175500	44281715	3000	3000	3000	3000	0
80	20241028	175400	44281715	3000	3000	3000	3000	0
81	20241028	175300	44281715	3000	3000	3000	3000	0
82	20241028	175200	44281715	3000	3000	3000	3000	0
83	20241028	175100	44281715	3000	3000	3000	3000	0
84	20241028	175000	44281715	3000	3000	3000	3000	0
85	20241028	174900	44281715	3000	3000	3000	3000	0
86	20241028	174800	44281715	3000	3000	3000	3000	0
87	20241028	174700	44281715	3000	3000	3000	3000	0
88	20241028	174600	44281715	3000	3000	3000	3000	0
89	20241028	174500	44281715	3000	3000	3000	3000	0
90	20241028	174400	44281715	3000	3000	3000	3000	0
91	20241028	174300	44281715	3000	3000	3000	3000	0
92	20241028	174200	44281715	3000	3000	3000	3000	252
93	20241028	174100	44281715	3000	3000	3000	3000	0
94	20241028	174000	44281715	3000	3000	3000	3000	0
95	20241028	173900	44281715	3000	3000	3000	3000	0
96	20241028	173800	44281715	3000	3000	3000	3000	0
97	20241028	173700	44281715	3000	3000	3000	3000	0
98	20241028	173600	44281715	3000	3000	3000	3000	0
99	20241028	173500	44281715	3000	3000	3000	3000	0
100	20241028	173400	44281715	3000	3000	3000	3000	0
101	20241028	173300	44281715	3000	3000	3000	3000	0
102	20241028	173200	44281715	3000	3000	3000	3000	0
103	20241028	173100	44281715	3000	3000	3000	3000	0
104	20241028	173000	44281715	3000	3000	3000	3000	0
105	20241028	172900	44281715	3000	3000	3000	3000	0
106	20241028	172800	44281715	3000	3000	3000	3000	0
107	20241028	172700	44281715	3000	3000	3000	3000	0
108	20241028	172600	44281715	3000	3000	3000	3000	0
109	20241028	172500	44281715	3000	3000	3000	3000	0
110	20241028	172400	44281715	3000	3000	3000	3000	0
111	20241028	172300	44281715	3000	3000	3000	3000	0
112	20241028	172200	44281715	3000	3000	3000	3000	0
113	20241028	172100	44281715	3000	3000	3000	3000	0
114	20241028	172000	44281715	3000	3000	3000	3000	0
115	20241028	171900	44281715	3000	3000	3000	3000	0
116	20241028	171800	44281715	3000	3000	3000	3000	0
117	20241028	171700	44281715	3000	3000	3000	3000	0
118	20241028	171600	44281715	3000	3000	3000	3000	0
119	20241028	171500	44281715	3000	3000	3000	3000	0
120	20241028	171400	44281715	3000	3000	3000	3000	0
121	20241028	171300	44281715	3000	3000	3000	3000	0
122	20241028	171200	44281715	3000	3000	3000	3000	252
123	20241028	171100	44281715	3000	3000	3000	3000	0
124	20241028	171000	44281715	3000	3000	3000	3000	0
125	20241028	170900	44281715	3000	3000	3000	3000	0
126	20241028	170800	44281715	3000	3000	3000	3000	0
127	20241028	170700	44281715	3000	3000	3000	3000	0
128	20241028	170600	44281715	3000	3000	3000	3000	0
129	20241028	170500	44281715	3000	3000	3000	3000	0
130	20241028	170400	44281715	3000	3000	3000	3000	0
131	20241028	170300	44281715	3000	3000	3000	3000	0
132	20241028	170200	44281715	3000	3000	3000	3000	0
133	20241028	170100	44281715	3000	3000	3000	3000	0
134	20241028	170000	44281715	3000	3000	3000	3000	0
135	20241028	165900	44281715	3000	3000	3000	3000	0
136	20241028	165800	44281715	3000	3000	3000	3000	0
137	20241028	165700	44281715	3000	3000	3000	3000	0
138	20241028	165600	44281715	3000	3000	3000	3000	0
139	20241028	165500	44281715	3000	3000	3000	3000	0
140	20241028	165400	44281715	3000	3000	3000	3000	0
141	20241028	165300	44281715	3000	3000	3000	3000	0
142	20241028	165200	44281715	3000	3000	3000	3000	0
143	20241028	165100	44281715	3000	3000	3000	3000	0
144	20241028	165000	44281715	3000	3000	3000	3000	0
145	20241028	164900	44281715	3000	3000	3000	3000	0
146	20241028	164800	44281715	3000	3000	3000	3000	0
147	20241028	164700	44281715	3000	3000	3000	3000	0
148	20241028	164600	44281715	3000	3000	3000	3000	0
149	20241028	164500	44281715	3000	3000	3000	3000	0
150	20241028	164400	44281715	3000	3000	3000	3000	0
151	20241028	164300	44281715	3000	3000	3000	3000	0
152	20241028	164200	44281715	3000	3000	3000	3000	252
153	20241028	164100	44281715	3000	3000	3000	3000	0
154	20241028	164000	44281715	3000	3000	3000	3000	0
155	20241028	163900	44281715	3000	3000	3000	3000	0
156	20241028	163800	44281715	3000	3000	3000	3000	0
157	20241028	163700	44281715	3000	3000	3000	3000	0
158	20241028	163600	44281715	3000	3000	3000	3000	0
159	20241028	163500	44281715	3000	3000	3000	3000	0
160	20241028	163400	44281715	3000	3000	3000	3000	0
161	20241028	163300	44281715	3000	3000	3000	3000	0
162	20241028	163200	44281715	3000	3000	3000	3000	0
163	20241028	163100	44281715	3000	3000	3000	3000	0
164	20241028	163000	44281715	3000	3000	3000	3000	0
165	20241028	162900	44281715	3000	3000	3000	3000	0
166	20241028	162800	44281715	3000	3000	3000	3000	0
167	20241028	162700	44281715	3000	3000	3000	3000	0
168	20241028	162600	44281715	3000	3000	3000	3000	0
169	20241028	162500	44281715	3000	3000	3000	3000	0
170	20241028	162400	44281715	3000	3000	3000	3000	0
171	20241028	162300	44281715	3000	3000	3000	3000	0
172	20241028	162200	44281715	3000	3000	3000	3000	0
173	20241028	162100	44281715	3000	3000	3000	3000	0
174	20241028	162000	44281715	3000	3000	3000	3000	0
175	20241028	161900	44281715	3000	3000	3000	3000	0
176	20241028	161800	44281715	3000	3000	3000	3000	0
177	20241028	161700	44281715	3000	3000	3000	3000	0
178	20241028	161600	44281715	3000	3000	3000	3000	0
179	20241028	161500	44281715	3000	3000	3000	3000	0
180	20241028	161400	44281715	3000	3000	3000	3000	0
181	20241028	161300	44281715	3000	3000	3000	3000	0
182	20241028	161200	44281715	3000	3000	3000	3000	252
183	20241028	161100	44281715	3000	3000	3000	3000	0
184	20241028	161000	44281715	3000	3000	3000	3000	0
185	20241028	160900	44281715	3000	3000	3000	3000	0
186	20241028	160800	44281715	3000	3000	3000	3000	0
187	20241028	160700	44281715	3000	3000	3000	3000	0
188	20241028	160600	44281715	3000	3000	3000	3000	0
189	20241028	160500	44281715	3000	3000	3000	3000	0
190	20241028	160400	44281715	3000	3000	3000	3000	0
191	20241028	160300	44281715	3000	3000	3000	3000	0
192	20241028	160200	44281715	3000	3000	3000	3000	0
193	20241028	160100	44281715	3000	3000	3000	3000	0
194	20241028	160000	44281715	3000	3000	3000	3000	0
195	20241028	155900	44281715	3000	3000	3000	3000	0
196	20241028	155800	44281715	3000	3000	3000	3000	0
197	20241028	155700	44281715	3000	3000	3000	3000	0
198	20241028	155600	44281715	3000	3000	3000	3000	0
199	20241028	155500	44281715	3000	3000	3000	3000	0
200	20241028	155400	44281715	3000	3000	3000	3000	0
201	20241028	155300	44281715	3000	3000	3000	3000	0
202	20241028	155200	44281715	3000	3000	3000	3000	0
203	20241028	155100	44281715	3000	3000	3000	3000	0
204	20241028	155000	44281715	3000	3000	3000	3000	0
205	20241028	154900	44281715	3000	3000	3000	3000	0
206	20241028	154800	44281715	3000	3000	3000	3000	0
207	20241028	154700	44281715	3000	3000	3000	3000	0
208	20241028	154600	44281715	3000	3000	3000	3000	0
209	20241028	154500	44281715	3000	3000	3000	3000	0
210	20241028	154400	44281715	3000	3000	3000	3000	0
211	20241028	154300	44281715	3000	3000	3000	3000	0
212	20241028	154200	44281715	3000	3000	3000	3000	252
213	20241028	154100	44281715	3000	3000	3000	3000	0
214	20241028	154000	44281715	3000	3000	3000	3000	0
215	20241028	153900	44281715	3000	3000	3000	3000	0
216	20241028	153800	44281715	3000	3000	3000	3000	0
217	20241028	153700	44281715	3000	3000	3000	3000	0
218	20241028	153600	44281715	3000	3000	3000	3000	0
219	20241028	153500	44281715	3000	3000	3000	3000	0
220	20241028	153400	44281715	3000	3000	3000	3000	0
221	20241028	153300	44281715	3000	3000	3000	3000	0
222	20241028	153200	44281715	3000	3000	3000	3000	0
223	20241028	153100	44281715	3000	3000	3000	3000	0
224	20241028	153000	44281715	3000	3000	3000	3000	252
225	20241028	152900	43525715	2975	2975	2975	2975	0
226	20241028	152800	43525715	2975	2975	2975	2975	0
227	20241028	152700	43525715	2975	2975	2975	2975	0
228	20241028	152600	43525715	2975	2975	2975	2975	0
229	20241028	152500	43525715	2975	2975	2975	2975	0
230	20241028	152400	43525715	2975	2975	2975	2975	0
231	20241028	152300	43525715	2975	2975	2975	2975	0
232	20241028	152200	43525715	2975	2975	2975	2975	0
233	20241028	152100	43525715	2975	2975	2975	2975	0
234	20241028	152000	43525715	2975	2975	2975	2975	0
235	20241028	151900	43525715	2975	2975	2975	2975	432
236	20241028	151800	42240515	2975	2975	2975	2975	0
237	20241028	151700	42240515	2975	2975	2975	2975	0
238	20241028	151600	42240515	2975	2975	2975	2975	0
239	20241028	151500	42240515	2975	2975	2975	2975	0
240	20241028	151400	42240515	2975	2995	2995	2975	60
241	20241028	151300	42061715	2975	2975	2975	2975	117
242	20241028	151200	41713640	2975	2975	2975	2975	0
243	20241028	151100	41713640	2975	2975	2975	2975	0
244	20241028	151000	41713640	2975	2975	2975	2975	0
245	20241028	150900	41713640	2975	2975	2975	2975	0
246	20241028	150800	41713640	2975	2975	2975	2975	0
247	20241028	150700	41713640	2975	2975	2975	2975	0
248	20241028	150600	41713640	2975	2975	2975	2975	0
249	20241028	150500	41713640	2975	2975	2975	2975	0
250	20241028	150400	41713640	2975	2980	2980	2975	747
251	20241028	150300	39489700	2980	2980	2980	2980	0
252	20241028	150200	39489700	2980	2980	2980	2980	1
253	20241028	150100	39486720	2995	2995	2995	2995	0
254	20241028	150000	39486720	2995	2995	2995	2995	0
255	20241028	145900	39486720	2995	2995	2995	2995	0
256	20241028	145800	39486720	2995	2995	2995	2995	0
257	20241028	145700	39486720	2995	2995	2995	2995	0
258	20241028	145600	39486720	2995	2995	2995	2995	0
259	20241028	145500	39486720	2995	2995	2995	2995	0
260	20241028	145400	39486720	2995	2995	2995	2995	28
261	20241028	145300	39402860	2980	2980	2980	2980	0
262	20241028	145200	39402860	2980	2980	2980	2980	342
263	20241028	145100	38383700	2990	2990	2990	2990	12
264	20241028	145000	38347820	2995	2995	2995	2995	150
265	20241028	144900	37898570	2995	2995	2995	2995	0
266	20241028	144800	37898570	2995	2995	2995	2995	0
267	20241028	144700	37898570	2995	2995	2995	2995	0
268	20241028	144600	37898570	2995	2995	2995	2995	0
269	20241028	144500	37898570	2995	2995	2995	2995	0
270	20241028	144400	37898570	2995	2995	2995	2995	0
271	20241028	144300	37898570	2995	2995	2995	2995	200
272	20241028	144200	37299570	2995	2995	2995	2995	0
273	20241028	144100	37299570	2995	2985	2995	2985	55
274	20241028	144000	37135365	2985	2985	2985	2985	0
275	20241028	143900	37135365	2985	2985	2985	2985	0
276	20241028	143800	37135365	2985	2985	2985	2985	10
277	20241028	143700	37105515	2975	2975	2975	2975	0
278	20241028	143600	37105515	2975	2975	2975	2975	0
279	20241028	143500	37105515	2975	2975	2975	2975	0
280	20241028	143400	37105515	2975	2975	2975	2975	0
281	20241028	143300	37105515	2975	2975	2975	2975	0
282	20241028	143200	37105515	2975	2975	2975	2975	0
283	20241028	143100	37105515	2975	2975	2975	2975	0
284	20241028	143000	37105515	2975	2975	2975	2975	0
285	20241028	142900	37105515	2975	2975	2975	2975	0
286	20241028	142800	37105515	2975	2975	2975	2975	0
287	20241028	142700	37105515	2975	2975	2975	2975	0
288	20241028	142600	37105515	2975	2975	2975	2975	59
289	20241028	142500	36929990	2975	2975	2975	2975	474
290	20241028	142400	35519840	2975	2975	2975	2975	0
291	20241028	142300	35519840	2975	2975	2975	2975	0
292	20241028	142200	35519840	2975	2975	2975	2975	0
293	20241028	142100	35519840	2975	2975	2975	2975	0
294	20241028	142000	35519840	2975	2975	2975	2975	0
295	20241028	141900	35519840	2975	2975	2975	2975	0
296	20241028	141800	35519840	2975	2975	2975	2975	0
297	20241028	141700	35519840	2975	2975	2975	2975	1
298	20241028	141600	35516865	2975	2975	2975	2975	0
299	20241028	141500	35516865	2975	2975	2975	2975	1
300	20241028	141400	35513890	2980	2980	2980	2980	0
301	20241028	141300	35513890	2980	2980	2980	2980	0
302	20241028	141200	35513890	2980	2980	2980	2980	0
303	20241028	141100	35513890	2980	2980	2980	2980	0
304	20241028	141000	35513890	2980	2980	2980	2980	0
305	20241028	140900	35513890	2980	2980	2980	2980	30
306	20241028	140800	35424490	2985	2985	2985	2985	0
307	20241028	140700	35424490	2985	2985	2985	2985	0
308	20241028	140600	35424490	2985	2985	2985	2985	0
309	20241028	140500	35424490	2985	2985	2985	2985	0
310	20241028	140400	35424490	2985	2985	2985	2985	0
311	20241028	140300	35424490	2985	2985	2985	2985	0
312	20241028	140200	35424490	2985	2985	2985	2985	0
313	20241028	140100	35424490	2985	2985	2985	2985	0
314	20241028	140000	35424490	2985	2985	2985	2985	0
315	20241028	135900	35424490	2985	2985	2985	2985	0
316	20241028	135800	35424490	2985	2985	2985	2985	0
317	20241028	135700	35424490	2985	2985	2985	2985	0
318	20241028	135600	35424490	2985	2985	2985	2985	0
319	20241028	135500	35424490	2985	2985	2985	2985	0
320	20241028	135400	35424490	2985	2985	2985	2985	0
321	20241028	135300	35424490	2985	2985	2985	2985	0
322	20241028	135200	35424490	2985	2985	2985	2985	0
323	20241028	135100	35424490	2985	2985	2985	2985	0
324	20241028	135000	35424490	2985	2985	2985	2985	0
325	20241028	134900	35424490	2985	2985	2985	2985	0
326	20241028	134800	35424490	2985	2985	2985	2985	0
327	20241028	134700	35424490	2985	2985	2985	2985	0
328	20241028	134600	35424490	2985	2985	2985	2985	0
329	20241028	134500	35424490	2985	2985	2985	2985	0
330	20241028	134400	35424490	2985	2985	2985	2985	0
331	20241028	134300	35424490	2985	2985	2985	2985	0
332	20241028	134200	35424490	2985	2985	2985	2985	0
333	20241028	134100	35424490	2985	2985	2985	2985	0
334	20241028	134000	35424490	2985	2985	2985	2985	0
335	20241028	133900	35424490	2985	2985	2985	2985	0
336	20241028	133800	35424490	2985	2985	2985	2985	1
337	20241028	133700	35421505	2970	2970	2970	2970	0
338	20241028	133600	35421505	2970	2970	2970	2970	100
339	20241028	133500	35124505	2965	2965	2965	2965	0
340	20241028	133400	35124505	2965	2965	2965	2965	0
341	20241028	133300	35124505	2965	2965	2965	2965	0
342	20241028	133200	35124505	2965	2965	2965	2965	0
343	20241028	133100	35124505	2965	2965	2965	2965	0
344	20241028	133000	35124505	2965	2965	2965	2965	0
345	20241028	132900	35124505	2965	2965	2965	2965	0
346	20241028	132800	35124505	2965	2965	2965	2965	0
347	20241028	132700	35124505	2965	2965	2965	2965	0
348	20241028	132600	35124505	2965	2965	2965	2965	0
349	20241028	132500	35124505	2965	2965	2965	2965	0
350	20241028	132400	35124505	2965	2965	2965	2965	0
351	20241028	132300	35124505	2965	2965	2965	2965	0
352	20241028	132200	35124505	2965	2965	2965	2965	0
353	20241028	132100	35124505	2965	2965	2965	2965	0
354	20241028	132000	35124505	2965	2965	2965	2965	0
355	20241028	131900	35124505	2965	2965	2965	2965	0
356	20241028	131800	35124505	2965	2965	2965	2965	0
357	20241028	131700	35124505	2965	2965	2965	2965	0
358	20241028	131600	35124505	2965	2965	2965	2965	0
359	20241028	131500	35124505	2965	2965	2965	2965	0
360	20241028	131400	35124505	2965	2965	2965	2965	0
361	20241028	131300	35124505	2965	2965	2965	2965	0
362	20241028	131200	35124505	2965	2965	2965	2965	0
363	20241028	131100	35124505	2965	2970	2970	2965	150
364	20241028	131000	34679190	2990	2990	2990	2990	50
365	20241028	130900	34529690	2995	2995	2995	2995	0
366	20241028	130800	34529690	2995	2995	2995	2995	9
367	20241028	130700	34502735	2990	2990	2990	2990	0
368	20241028	130600	34502735	2990	2990	2990	2990	0
369	20241028	130500	34502735	2990	2990	2990	2990	12
370	20241028	130400	34466855	2990	2990	2990	2990	0
371	20241028	130300	34466855	2990	2990	2990	2990	0
372	20241028	130200	34466855	2990	2990	2990	2990	0
373	20241028	130100	34466855	2990	2990	2990	2990	0
374	20241028	130000	34466855	2990	2990	2990	2990	0
375	20241028	125900	34466855	2990	2990	2990	2990	0
376	20241028	125800	34466855	2990	2990	2990	2990	0
377	20241028	125700	34466855	2990	2990	2990	2990	0
378	20241028	125600	34466855	2990	2990	2990	2990	20
379	20241028	125500	34407055	3000	3000	3000	3000	0
380	20241028	125400	34407055	3000	3000	3000	3000	0
381	20241028	125300	34407055	3000	3000	3000	3000	0
382	20241028	125200	34407055	3000	3000	3000	3000	0
383	20241028	125100	34407055	3000	3000	3000	3000	0
384	20241028	125000	34407055	3000	3000	3000	3000	0
385	20241028	124900	34407055	3000	3000	3000	3000	0
386	20241028	124800	34407055	3000	3000	3000	3000	0
387	20241028	124700	34407055	3000	3000	3000	3000	0
388	20241028	124600	34407055	3000	3000	3000	3000	0
389	20241028	124500	34407055	3000	3000	3000	3000	0
390	20241028	124400	34407055	3000	2995	3000	2995	3
391	20241028	124300	34398065	2995	2995	2995	2995	1
392	20241028	124200	34395070	2970	2970	2970	2970	0
393	20241028	124100	34395070	2970	2970	2970	2970	0
394	20241028	124000	34395070	2970	2970	2970	2970	0
395	20241028	123900	34395070	2970	2970	2970	2970	0
396	20241028	123800	34395070	2970	2970	2970	2970	0
397	20241028	123700	34395070	2970	2970	2970	2970	0
398	20241028	123600	34395070	2970	2970	2970	2970	0
399	20241028	123500	34395070	2970	2970	2970	2970	0
400	20241028	123400	34395070	2970	2970	2970	2970	0
401	20241028	123300	34395070	2970	2970	2970	2970	0
402	20241028	123200	34395070	2970	2970	2970	2970	0
403	20241028	123100	34395070	2970	2970	2970	2970	0
404	20241028	123000	34395070	2970	2970	2970	2970	0
405	20241028	122900	34395070	2970	2970	2970	2970	0
406	20241028	122800	34395070	2970	2970	2970	2970	0
407	20241028	122700	34395070	2970	2970	2970	2970	6
408	20241028	122600	34377250	2975	2975	2975	2975	0
409	20241028	122500	34377250	2975	2975	2975	2975	400
410	20241028	122400	33187250	2975	2975	2975	2975	0
411	20241028	122300	33187250	2975	2975	2975	2975	27
412	20241028	122200	33106925	2995	2995	2995	2995	1
413	20241028	122100	33103930	3000	3000	3000	3000	0
414	20241028	122000	33103930	3000	3000	3000	3000	0
415	20241028	121900	33103930	3000	2990	3000	2990	2000
416	20241028	121800	27106240	2995	2995	2995	2995	0
417	20241028	121700	27106240	2995	2995	2995	2995	0
418	20241028	121600	27106240	2995	2995	2995	2995	0
419	20241028	121500	27106240	2995	2995	2995	2995	0
420	20241028	121400	27106240	2995	2995	2995	2995	0
421	20241028	121300	27106240	2995	2995	2995	2995	0
422	20241028	121200	27106240	2995	2995	2995	2995	0
423	20241028	121100	27106240	2995	2995	2995	2995	0
424	20241028	121000	27106240	2995	2995	2995	2995	0
425	20241028	120900	27106240	2995	2990	2995	2990	29
426	20241028	120800	27019525	2955	2955	2955	2955	0
427	20241028	120700	27019525	2955	2955	2955	2955	0
428	20241028	120600	27019525	2955	2955	2955	2955	0
429	20241028	120500	27019525	2955	2955	2955	2955	0
430	20241028	120400	27019525	2955	2955	2955	2955	0
431	20241028	120300	27019525	2955	2955	2955	2955	0
432	20241028	120200	27019525	2955	2955	2955	2955	0
433	20241028	120100	27019525	2955	2955	2955	2955	0
434	20241028	120000	27019525	2955	2955	2955	2955	0
435	20241028	115900	27019525	2955	2955	2955	2955	0
436	20241028	115800	27019525	2955	2955	2955	2955	0
437	20241028	115700	27019525	2955	2955	2955	2955	0
438	20241028	115600	27019525	2955	2955	2955	2955	0
439	20241028	115500	27019525	2955	2955	2955	2955	0
440	20241028	115400	27019525	2955	2955	2955	2955	0
441	20241028	115300	27019525	2955	2970	2970	2955	3281
442	20241028	115200	17316240	2975	2975	2975	2975	134
443	20241028	115100	16917590	3000	3000	3000	3000	0
444	20241028	115000	16917590	3000	3000	3000	3000	0
445	20241028	114900	16917590	3000	3000	3000	3000	0
446	20241028	114800	16917590	3000	3000	3000	3000	0
447	20241028	114700	16917590	3000	3000	3000	3000	0
448	20241028	114600	16917590	3000	3000	3000	3000	0
449	20241028	114500	16917590	3000	3000	3000	3000	0
450	20241028	114400	16917590	3000	3000	3000	3000	0
451	20241028	114300	16917590	3000	3000	3000	3000	0
452	20241028	114200	16917590	3000	3000	3000	3000	0
453	20241028	114100	16917590	3000	2995	3000	2995	2
454	20241028	114000	16911595	3000	3000	3000	3000	0
455	20241028	113900	16911595	3000	3000	3000	3000	0
456	20241028	113800	16911595	3000	3000	3000	3000	0
457	20241028	113700	16911595	3000	3000	3000	3000	0
458	20241028	113600	16911595	3000	3000	3000	3000	0
459	20241028	113500	16911595	3000	3000	3000	3000	0
460	20241028	113400	16911595	3000	3000	3000	3000	0
461	20241028	113300	16911595	3000	3000	3000	3000	0
462	20241028	113200	16911595	3000	3000	3000	3000	0
463	20241028	113100	16911595	3000	3000	3000	3000	0
464	20241028	113000	16911595	3000	3000	3000	3000	0
465	20241028	112900	16911595	3000	3000	3000	3000	0
466	20241028	112800	16911595	3000	3000	3000	3000	0
467	20241028	112700	16911595	3000	3000	3000	3000	0
468	20241028	112600	16911595	3000	3000	3000	3000	0
469	20241028	112500	16911595	3000	3000	3000	3000	0
470	20241028	112400	16911595	3000	3000	3000	3000	0
471	20241028	112300	16911595	3000	2995	3000	2995	2
472	20241028	112200	16905600	3000	3000	3000	3000	0
473	20241028	112100	16905600	3000	3000	3000	3000	0
474	20241028	112000	16905600	3000	3000	3000	3000	0
475	20241028	111900	16905600	3000	3000	3000	3000	0
476	20241028	111800	16905600	3000	3000	3000	3000	0
477	20241028	111700	16905600	3000	3000	3000	3000	0
478	20241028	111600	16905600	3000	3000	3000	3000	0
479	20241028	111500	16905600	3000	3000	3000	3000	0
480	20241028	111400	16905600	3000	3000	3000	3000	0
481	20241028	111300	16905600	3000	3000	3000	3000	0
482	20241028	111200	16905600	3000	2995	3000	2995	2
483	20241028	111100	16899605	2970	2970	2970	2970	0
484	20241028	111000	16899605	2970	2970	2970	2970	0
485	20241028	110900	16899605	2970	2970	2970	2970	1
486	20241028	110800	16896635	3000	3000	3000	3000	0
487	20241028	110700	16896635	3000	3000	3000	3000	0
488	20241028	110600	16896635	3000	3000	3000	3000	0
489	20241028	110500	16896635	3000	3000	3000	3000	0
490	20241028	110400	16896635	3000	3000	3000	3000	0
491	20241028	110300	16896635	3000	3000	3000	3000	0
492	20241028	110200	16896635	3000	3000	3000	3000	0
493	20241028	110100	16896635	3000	3000	3000	3000	0
494	20241028	110000	16896635	3000	2990	3000	2990	1000
495	20241028	105900	13899700	2965	2965	2965	2965	0
496	20241028	105800	13899700	2965	2965	2965	2965	0
497	20241028	105700	13899700	2965	2965	2965	2965	0
498	20241028	105600	13899700	2965	2965	2965	2965	0
499	20241028	105500	13899700	2965	2965	2965	2965	0
500	20241028	105400	13899700	2965	2965	2965	2965	0
501	20241028	105300	13899700	2965	2965	2965	2965	0
502	20241028	105200	13899700	2965	2965	2965	2965	0
503	20241028	105100	13899700	2965	2965	2965	2965	0
504	20241028	105000	13899700	2965	2965	2965	2965	1
505	20241028	104900	13896735	2960	2960	2960	2960	0
506	20241028	104800	13896735	2960	2960	2960	2960	0
507	20241028	104700	13896735	2960	2960	2960	2960	0
508	20241028	104600	13896735	2960	2960	2960	2960	0
509	20241028	104500	13896735	2960	2960	2960	2960	0
510	20241028	104400	13896735	2960	2960	2960	2960	0
511	20241028	104300	13896735	2960	2960	2960	2960	0
512	20241028	104200	13896735	2960	2960	2960	2960	0
513	20241028	104100	13896735	2960	2960	2960	2960	0
514	20241028	104000	13896735	2960	2960	2960	2960	68
515	20241028	103900	13695455	2960	2960	2960	2960	20
516	20241028	103800	13636255	3000	3000	3000	3000	0
517	20241028	103700	13636255	3000	3000	3000	3000	0
518	20241028	103600	13636255	3000	3000	3000	3000	0
519	20241028	103500	13636255	3000	3000	3000	3000	0
520	20241028	103400	13636255	3000	3000	3000	3000	0
521	20241028	103300	13636255	3000	3000	3000	3000	0
522	20241028	103200	13636255	3000	3000	3000	3000	0
523	20241028	103100	13636255	3000	2990	3000	2990	2000
524	20241028	103000	7639025	2960	2960	2960	2960	0
525	20241028	102900	7639025	2960	2960	2960	2960	0
526	20241028	102800	7639025	2960	2960	2960	2960	0
527	20241028	102700	7639025	2960	2960	2960	2960	0
528	20241028	102600	7639025	2960	2960	2960	2960	0
529	20241028	102500	7639025	2960	2960	2960	2960	0
530	20241028	102400	7639025	2960	2960	2960	2960	0
531	20241028	102300	7639025	2960	2960	2960	2960	0
532	20241028	102200	7639025	2960	2960	2960	2960	0
533	20241028	102100	7639025	2960	2960	2960	2960	35
534	20241028	102000	7535425	2975	2975	2975	2975	0
535	20241028	101900	7535425	2975	2975	2975	2975	0
536	20241028	101800	7535425	2975	2975	2975	2975	0
537	20241028	101700	7535425	2975	2975	2975	2975	0
538	20241028	101600	7535425	2975	2975	2975	2975	0
539	20241028	101500	7535425	2975	2975	2975	2975	0
540	20241028	101400	7535425	2975	2975	2975	2975	0
541	20241028	101300	7535425	2975	2975	2975	2975	1
542	20241028	101200	7532450	2960	2960	2960	2960	0
543	20241028	101100	7532450	2960	2960	2960	2960	0
544	20241028	101000	7532450	2960	2965	2965	2960	127
545	20241028	100900	7156525	2970	2970	2970	2970	0
546	20241028	100800	7156525	2970	2970	2970	2970	0
547	20241028	100700	7156525	2970	2970	2970	2970	0
548	20241028	100600	7156525	2970	2970	2970	2970	205
549	20241028	100500	6547675	2975	2975	2975	2975	0
550	20241028	100400	6547675	2975	2975	2975	2975	49
551	20241028	100300	6401900	2995	2995	2995	2995	0
552	20241028	100200	6401900	2995	2995	2995	2995	0
553	20241028	100100	6401900	2995	2995	2995	2995	0
554	20241028	100000	6401900	2995	2995	2995	2995	0
555	20241028	095900	6401900	2995	2975	2995	2975	2
556	20241028	095800	6395930	2995	2995	2995	2995	0
557	20241028	095700	6395930	2995	2995	2995	2995	6
558	20241028	095600	6377960	2975	2975	2975	2975	0
559	20241028	095500	6377960	2975	2975	2975	2975	0
560	20241028	095400	6377960	2975	2975	2975	2975	2
561	20241028	095300	6372010	2995	2995	2995	2995	0
562	20241028	095200	6372010	2995	2995	2995	2995	0
563	20241028	095100	6372010	2995	2995	2995	2995	0
564	20241028	095000	6372010	2995	2995	2995	2995	1
565	20241028	094900	6369015	3005	3005	3005	3005	0
566	20241028	094800	6369015	3005	3005	3005	3005	0
567	20241028	094700	6369015	3005	3005	3005	3005	4
568	20241028	094600	6356995	3010	3000	3010	3000	45
569	20241028	094500	6221820	3000	3000	3000	2995	5
570	20241028	094400	6206825	3010	3010	3010	3010	0
571	20241028	094300	6206825	3010	3010	3010	3010	0
572	20241028	094200	6206825	3010	2975	3010	2975	55
573	20241028	094100	6042025	2975	2980	2980	2975	84
574	20241028	094000	5791710	2985	2985	2985	2985	1
575	20241028	093900	5788725	2990	2990	2990	2990	0
576	20241028	093800	5788725	2990	2990	2990	2990	0
577	20241028	093700	5788725	2990	2990	2990	2990	298
578	20241028	093600	4897705	2990	2990	2990	2990	0
579	20241028	093500	4897705	2990	2990	2990	2990	0
580	20241028	093400	4897705	2990	2990	2990	2990	0
581	20241028	093300	4897705	2990	2990	2990	2990	1
582	20241028	093200	4894715	3015	3015	3015	3015	0
583	20241028	093100	4894715	3015	3015	3015	3015	3
584	20241028	093000	4885670	3030	3030	3030	3030	0
585	20241028	092900	4885670	3030	3030	3030	3030	0
586	20241028	092800	4885670	3030	3030	3030	3030	0
587	20241028	092700	4885670	3030	3030	3030	3030	0
588	20241028	092600	4885670	3030	3025	3030	3025	25
589	20241028	092500	4810030	3040	3030	3040	3030	25
590	20241028	092400	4734250	2975	2975	2975	2975	1245
591	20241028	092300	1030375	2975	2975	2975	2975	0
592	20241028	092200	1030375	2975	2975	2975	2975	10
593	20241028	092100	1000625	2965	2970	2970	2965	250
594	20241028	092000	258375	2965	2965	2965	2965	1
595	20241028	091900	255410	2975	2975	2975	2975	0
596	20241028	091800	255410	2975	2975	2975	2975	0
597	20241028	091700	255410	2975	2975	2975	2975	0
598	20241028	091600	255410	2975	2975	2975	2975	0
599	20241028	091500	255410	2975	2975	2975	2975	13
600	20241028	091400	216735	2975	2975	2975	2975	0
601	20241028	091300	216735	2975	2975	2975	2975	0
602	20241028	091200	216735	2975	2975	2975	2975	0
603	20241028	091100	216735	2975	2975	2975	2975	0
604	20241028	091000	216735	2975	2975	2975	2975	0
605	20241028	090900	216735	2975	2975	2975	2975	30
606	20241028	090800	127485	2975	2975	2975	2975	20
607	20241028	090700	67985	2955	2955	2955	2955	0
608	20241028	090600	67985	2955	2955	2955	2955	0
609	20241028	090500	67985	2955	2955	2955	2955	0
610	20241028	090400	67985	2955	2955	2955	2955	0
611	20241028	090300	67985	2955	2955	2955	2955	22
612	20241028	090200	2975	2975	2975	2975	2975	1
613	20241028	090100	0	2975	2975	2975	2975	0
614	20241028	090000	0	2975	2975	2975	2975	0