KissMeData/028080/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191200	68085595	3010	3010	3010	3010	102
3	20241029	191100	68085595	3010	3010	3010	3010	0
4	20241029	191000	68085595	3010	3010	3010	3010	0
5	20241029	190900	68085595	3010	3010	3010	3010	0
6	20241029	190800	68085595	3010	3010	3010	3010	0
7	20241029	190700	68085595	3010	3010	3010	3010	0
8	20241029	190600	68085595	3010	3010	3010	3010	0
9	20241029	190500	68085595	3010	3010	3010	3010	0
10	20241029	190400	68085595	3010	3010	3010	3010	0
11	20241029	190300	68085595	3010	3010	3010	3010	0
12	20241029	190200	68085595	3010	3010	3010	3010	0
13	20241029	190100	68085595	3010	3010	3010	3010	0
14	20241029	190000	68085595	3010	3010	3010	3010	0
15	20241029	185900	68085595	3010	3010	3010	3010	0
16	20241029	185800	68085595	3010	3010	3010	3010	0
17	20241029	185700	68085595	3010	3010	3010	3010	0
18	20241029	185600	68085595	3010	3010	3010	3010	0
19	20241029	185500	68085595	3010	3010	3010	3010	0
20	20241029	185400	68085595	3010	3010	3010	3010	0
21	20241029	185300	68085595	3010	3010	3010	3010	0
22	20241029	185200	68085595	3010	3010	3010	3010	0
23	20241029	185100	68085595	3010	3010	3010	3010	0
24	20241029	185000	68085595	3010	3010	3010	3010	0
25	20241029	184900	68085595	3010	3010	3010	3010	0
26	20241029	184800	68085595	3010	3010	3010	3010	0
27	20241029	184700	68085595	3010	3010	3010	3010	0
28	20241029	184600	68085595	3010	3010	3010	3010	0
29	20241029	184500	68085595	3010	3010	3010	3010	0
30	20241029	184400	68085595	3010	3010	3010	3010	0
31	20241029	184300	68085595	3010	3010	3010	3010	0
32	20241029	184200	68085595	3010	3010	3010	3010	102
33	20241029	184100	68085595	3010	3010	3010	3010	0
34	20241029	184000	68085595	3010	3010	3010	3010	0
35	20241029	183900	68085595	3010	3010	3010	3010	0
36	20241029	183800	68085595	3010	3010	3010	3010	0
37	20241029	183700	68085595	3010	3010	3010	3010	0
38	20241029	183600	68085595	3010	3010	3010	3010	0
39	20241029	183500	68085595	3010	3010	3010	3010	0
40	20241029	183400	68085595	3010	3010	3010	3010	0
41	20241029	183300	68085595	3010	3010	3010	3010	0
42	20241029	183200	68085595	3010	3010	3010	3010	0
43	20241029	183100	68085595	3010	3010	3010	3010	0
44	20241029	183000	68085595	3010	3010	3010	3010	0
45	20241029	182900	68085595	3010	3010	3010	3010	0
46	20241029	182800	68085595	3010	3010	3010	3010	0
47	20241029	182700	68085595	3010	3010	3010	3010	0
48	20241029	182600	68085595	3010	3010	3010	3010	0
49	20241029	182500	68085595	3010	3010	3010	3010	0
50	20241029	182400	68085595	3010	3010	3010	3010	0
51	20241029	182300	68085595	3010	3010	3010	3010	0
52	20241029	182200	68085595	3010	3010	3010	3010	0
53	20241029	182100	68085595	3010	3010	3010	3010	0
54	20241029	182000	68085595	3010	3010	3010	3010	0
55	20241029	181900	68085595	3010	3010	3010	3010	0
56	20241029	181800	68085595	3010	3010	3010	3010	0
57	20241029	181700	68085595	3010	3010	3010	3010	0
58	20241029	181600	68085595	3010	3010	3010	3010	0
59	20241029	181500	68085595	3010	3010	3010	3010	0
60	20241029	181400	68085595	3010	3010	3010	3010	0
61	20241029	181300	68085595	3010	3010	3010	3010	0
62	20241029	181200	68085595	3010	3010	3010	3010	102
63	20241029	181100	68085595	3010	3010	3010	3010	0
64	20241029	181000	68085595	3010	3010	3010	3010	0
65	20241029	180900	68085595	3010	3010	3010	3010	0
66	20241029	180800	68085595	3010	3010	3010	3010	0
67	20241029	180700	68085595	3010	3010	3010	3010	0
68	20241029	180600	68085595	3010	3010	3010	3010	0
69	20241029	180500	68085595	3010	3010	3010	3010	0
70	20241029	180400	68085595	3010	3010	3010	3010	0
71	20241029	180300	68085595	3010	3010	3010	3010	0
72	20241029	180200	68085595	3010	3010	3010	3010	0
73	20241029	180100	68085595	3010	3010	3010	3010	0
74	20241029	180000	68085595	3010	3010	3010	3010	0
75	20241029	175900	68085595	3010	3010	3010	3010	0
76	20241029	175800	68085595	3010	3010	3010	3010	0
77	20241029	175700	68085595	3010	3010	3010	3010	0
78	20241029	175600	68085595	3010	3010	3010	3010	0
79	20241029	175500	68085595	3010	3010	3010	3010	0
80	20241029	175400	68085595	3010	3010	3010	3010	0
81	20241029	175300	68085595	3010	3010	3010	3010	0
82	20241029	175200	68085595	3010	3010	3010	3010	0
83	20241029	175100	68085595	3010	3010	3010	3010	0
84	20241029	175000	68085595	3010	3010	3010	3010	0
85	20241029	174900	68085595	3010	3010	3010	3010	0
86	20241029	174800	68085595	3010	3010	3010	3010	0
87	20241029	174700	68085595	3010	3010	3010	3010	0
88	20241029	174600	68085595	3010	3010	3010	3010	0
89	20241029	174500	68085595	3010	3010	3010	3010	0
90	20241029	174400	68085595	3010	3010	3010	3010	0
91	20241029	174300	68085595	3010	3010	3010	3010	0
92	20241029	174200	68085595	3010	3010	3010	3010	102
93	20241029	174100	68085595	3010	3010	3010	3010	0
94	20241029	174000	68085595	3010	3010	3010	3010	0
95	20241029	173900	68085595	3010	3010	3010	3010	0
96	20241029	173800	68085595	3010	3010	3010	3010	0
97	20241029	173700	68085595	3010	3010	3010	3010	0
98	20241029	173600	68085595	3010	3010	3010	3010	0
99	20241029	173500	68085595	3010	3010	3010	3010	0
100	20241029	173400	68085595	3010	3010	3010	3010	0
101	20241029	173300	68085595	3010	3010	3010	3010	0
102	20241029	173200	68085595	3010	3010	3010	3010	0
103	20241029	173100	68085595	3010	3010	3010	3010	0
104	20241029	173000	68085595	3010	3010	3010	3010	0
105	20241029	172900	68085595	3010	3010	3010	3010	0
106	20241029	172800	68085595	3010	3010	3010	3010	0
107	20241029	172700	68085595	3010	3010	3010	3010	0
108	20241029	172600	68085595	3010	3010	3010	3010	0
109	20241029	172500	68085595	3010	3010	3010	3010	0
110	20241029	172400	68085595	3010	3010	3010	3010	0
111	20241029	172300	68085595	3010	3010	3010	3010	0
112	20241029	172200	68085595	3010	3010	3010	3010	0
113	20241029	172100	68085595	3010	3010	3010	3010	0
114	20241029	172000	68085595	3010	3010	3010	3010	0
115	20241029	171900	68085595	3010	3010	3010	3010	0
116	20241029	171800	68085595	3010	3010	3010	3010	0
117	20241029	171700	68085595	3010	3010	3010	3010	0
118	20241029	171600	68085595	3010	3010	3010	3010	0
119	20241029	171500	68085595	3010	3010	3010	3010	0
120	20241029	171400	68085595	3010	3010	3010	3010	0
121	20241029	171300	68085595	3010	3010	3010	3010	0
122	20241029	171200	68085595	3010	3010	3010	3010	102
123	20241029	171100	68085595	3010	3010	3010	3010	0
124	20241029	171000	68085595	3010	3010	3010	3010	0
125	20241029	170900	68085595	3010	3010	3010	3010	0
126	20241029	170800	68085595	3010	3010	3010	3010	0
127	20241029	170700	68085595	3010	3010	3010	3010	0
128	20241029	170600	68085595	3010	3010	3010	3010	0
129	20241029	170500	68085595	3010	3010	3010	3010	0
130	20241029	170400	68085595	3010	3010	3010	3010	0
131	20241029	170300	68085595	3010	3010	3010	3010	0
132	20241029	170200	68085595	3010	3010	3010	3010	0
133	20241029	170100	68085595	3010	3010	3010	3010	0
134	20241029	170000	68085595	3010	3010	3010	3010	0
135	20241029	165900	68085595	3010	3010	3010	3010	0
136	20241029	165800	68085595	3010	3010	3010	3010	0
137	20241029	165700	68085595	3010	3010	3010	3010	0
138	20241029	165600	68085595	3010	3010	3010	3010	0
139	20241029	165500	68085595	3010	3010	3010	3010	0
140	20241029	165400	68085595	3010	3010	3010	3010	0
141	20241029	165300	68085595	3010	3010	3010	3010	0
142	20241029	165200	68085595	3010	3010	3010	3010	0
143	20241029	165100	68085595	3010	3010	3010	3010	0
144	20241029	165000	68085595	3010	3010	3010	3010	0
145	20241029	164900	68085595	3010	3010	3010	3010	0
146	20241029	164800	68085595	3010	3010	3010	3010	0
147	20241029	164700	68085595	3010	3010	3010	3010	0
148	20241029	164600	68085595	3010	3010	3010	3010	0
149	20241029	164500	68085595	3010	3010	3010	3010	0
150	20241029	164400	68085595	3010	3010	3010	3010	0
151	20241029	164300	68085595	3010	3010	3010	3010	0
152	20241029	164200	68085595	3010	3010	3010	3010	102
153	20241029	164100	68085595	3010	3010	3010	3010	0
154	20241029	164000	68085595	3010	3010	3010	3010	0
155	20241029	163900	68085595	3010	3010	3010	3010	0
156	20241029	163800	68085595	3010	3010	3010	3010	0
157	20241029	163700	68085595	3010	3010	3010	3010	0
158	20241029	163600	68085595	3010	3010	3010	3010	0
159	20241029	163500	68085595	3010	3010	3010	3010	0
160	20241029	163400	68085595	3010	3010	3010	3010	0
161	20241029	163300	68085595	3010	3010	3010	3010	0
162	20241029	163200	68085595	3010	3010	3010	3010	0
163	20241029	163100	68085595	3010	3010	3010	3010	0
164	20241029	163000	68085595	3010	3010	3010	3010	0
165	20241029	162900	68085595	3010	3010	3010	3010	0
166	20241029	162800	68085595	3010	3010	3010	3010	0
167	20241029	162700	68085595	3010	3010	3010	3010	0
168	20241029	162600	68085595	3010	3010	3010	3010	0
169	20241029	162500	68085595	3010	3010	3010	3010	0
170	20241029	162400	68085595	3010	3010	3010	3010	0
171	20241029	162300	68085595	3010	3010	3010	3010	0
172	20241029	162200	68085595	3010	3010	3010	3010	0
173	20241029	162100	68085595	3010	3010	3010	3010	0
174	20241029	162000	68085595	3010	3010	3010	3010	0
175	20241029	161900	68085595	3010	3010	3010	3010	0
176	20241029	161800	68085595	3010	3010	3010	3010	0
177	20241029	161700	68085595	3010	3010	3010	3010	0
178	20241029	161600	68085595	3010	3010	3010	3010	0
179	20241029	161500	68085595	3010	3010	3010	3010	0
180	20241029	161400	68085595	3010	3010	3010	3010	0
181	20241029	161300	68085595	3010	3010	3010	3010	0
182	20241029	161200	68085595	3010	3010	3010	3010	102
183	20241029	161100	68085595	3010	3010	3010	3010	0
184	20241029	161000	68085595	3010	3010	3010	3010	0
185	20241029	160900	68085595	3010	3010	3010	3010	0
186	20241029	160800	68085595	3010	3010	3010	3010	0
187	20241029	160700	68085595	3010	3010	3010	3010	0
188	20241029	160600	68085595	3010	3010	3010	3010	0
189	20241029	160500	68085595	3010	3010	3010	3010	0
190	20241029	160400	68085595	3010	3010	3010	3010	0
191	20241029	160300	68085595	3010	3010	3010	3010	0
192	20241029	160200	68085595	3010	3010	3010	3010	0
193	20241029	160100	68085595	3010	3010	3010	3010	0
194	20241029	160000	68085595	3010	3010	3010	3010	0
195	20241029	155900	68085595	3010	3010	3010	3010	0
196	20241029	155800	68085595	3010	3010	3010	3010	0
197	20241029	155700	68085595	3010	3010	3010	3010	0
198	20241029	155600	68085595	3010	3010	3010	3010	0
199	20241029	155500	68085595	3010	3010	3010	3010	0
200	20241029	155400	68085595	3010	3010	3010	3010	0
201	20241029	155300	68085595	3010	3010	3010	3010	0
202	20241029	155200	68085595	3010	3010	3010	3010	0
203	20241029	155100	68085595	3010	3010	3010	3010	0
204	20241029	155000	68085595	3010	3010	3010	3010	0
205	20241029	154900	68085595	3010	3010	3010	3010	0
206	20241029	154800	68085595	3010	3010	3010	3010	0
207	20241029	154700	68085595	3010	3010	3010	3010	0
208	20241029	154600	68085595	3010	3010	3010	3010	0
209	20241029	154500	68085595	3010	3010	3010	3010	0
210	20241029	154400	68085595	3010	3010	3010	3010	0
211	20241029	154300	68085595	3010	3010	3010	3010	0
212	20241029	154200	68085595	3010	3010	3010	3010	102
213	20241029	154100	68085595	3010	3010	3010	3010	0
214	20241029	154000	68085595	3010	3010	3010	3010	0
215	20241029	153900	68085595	3010	3010	3010	3010	0
216	20241029	153800	68085595	3010	3010	3010	3010	0
217	20241029	153700	68085595	3010	3010	3010	3010	0
218	20241029	153600	68085595	3010	3010	3010	3010	0
219	20241029	153500	68085595	3010	3010	3010	3010	0
220	20241029	153400	68085595	3010	3010	3010	3010	0
221	20241029	153300	68085595	3010	3010	3010	3010	0
222	20241029	153200	68085595	3010	3010	3010	3010	0
223	20241029	153100	68085595	3010	3010	3010	3010	0
224	20241029	153000	68085595	3010	3010	3010	3010	102
225	20241029	152900	67778575	2990	2990	2990	2990	0
226	20241029	152800	67778575	2990	2990	2990	2990	0
227	20241029	152700	67778575	2990	2990	2990	2990	0
228	20241029	152600	67778575	2990	2990	2990	2990	0
229	20241029	152500	67778575	2990	2990	2990	2990	0
230	20241029	152400	67778575	2990	2990	2990	2990	0
231	20241029	152300	67778575	2990	2990	2990	2990	0
232	20241029	152200	67778575	2990	2990	2990	2990	0
233	20241029	152100	67778575	2990	2990	2990	2990	0
234	20241029	152000	67778575	2990	2990	2990	2990	0
235	20241029	151900	67778575	2990	2990	2990	2990	0
236	20241029	151800	67778575	2990	2990	2990	2990	1
237	20241029	151700	67775585	3010	2995	3010	2995	255
238	20241029	151600	67011285	3005	3005	3005	3005	0
239	20241029	151500	67011285	3005	3005	3005	3005	0
240	20241029	151400	67011285	3005	3005	3005	3005	0
241	20241029	151300	67011285	3005	3005	3005	3005	0
242	20241029	151200	67011285	3005	3005	3005	3005	1
243	20241029	151100	67008280	3010	3010	3010	3010	0
244	20241029	151000	67008280	3010	3010	3010	3010	0
245	20241029	150900	67008280	3010	3010	3010	3010	0
246	20241029	150800	67008280	3010	3010	3010	3010	0
247	20241029	150700	67008280	3010	3010	3010	3010	0
248	20241029	150600	67008280	3010	3010	3010	3010	0
249	20241029	150500	67008280	3010	3010	3010	3010	0
250	20241029	150400	67008280	3010	3010	3010	3010	0
251	20241029	150300	67008280	3010	3010	3010	3010	0
252	20241029	150200	67008280	3010	3010	3010	3010	0
253	20241029	150100	67008280	3010	3010	3010	3010	0
254	20241029	150000	67008280	3010	3010	3010	3010	0
255	20241029	145900	67008280	3010	3010	3010	3010	0
256	20241029	145800	67008280	3010	3010	3010	3010	1
257	20241029	145700	67005270	3000	3000	3000	3000	0
258	20241029	145600	67005270	3000	3000	3000	3000	0
259	20241029	145500	67005270	3000	3000	3000	3000	0
260	20241029	145400	67005270	3000	3000	3000	3000	290
261	20241029	145300	66135270	2990	2990	2990	2990	0
262	20241029	145200	66135270	2990	2990	2990	2990	0
263	20241029	145100	66135270	2990	2990	2990	2990	0
264	20241029	145000	66135270	2990	2990	2990	2990	0
265	20241029	144900	66135270	2990	2990	2990	2990	0
266	20241029	144800	66135270	2990	2990	2990	2990	154
267	20241029	144700	65674810	2995	2995	2995	2995	1
268	20241029	144600	65671815	2990	2990	2990	2990	0
269	20241029	144500	65671815	2990	2990	2990	2990	0
270	20241029	144400	65671815	2990	2990	2990	2990	0
271	20241029	144300	65671815	2990	2990	2990	2990	1
272	20241029	144200	65668825	2995	2995	2995	2995	0
273	20241029	144100	65668825	2995	2995	2995	2995	0
274	20241029	144000	65668825	2995	2995	2995	2995	0
275	20241029	143900	65668825	2995	2995	2995	2995	0
276	20241029	143800	65668825	2995	2995	2995	2995	0
277	20241029	143700	65668825	2995	2995	2995	2995	0
278	20241029	143600	65668825	2995	2995	2995	2995	0
279	20241029	143500	65668825	2995	2995	2995	2995	0
280	20241029	143400	65668825	2995	2995	2995	2995	0
281	20241029	143300	65668825	2995	2995	2995	2995	0
282	20241029	143200	65668825	2995	2995	2995	2995	0
283	20241029	143100	65668825	2995	2995	2995	2995	0
284	20241029	143000	65668825	2995	2995	2995	2995	0
285	20241029	142900	65668825	2995	2995	2995	2995	0
286	20241029	142800	65668825	2995	2995	2995	2995	0
287	20241029	142700	65668825	2995	2995	2995	2995	1
288	20241029	142600	65665830	3000	3000	3000	3000	0
289	20241029	142500	65665830	3000	3000	3000	3000	0
290	20241029	142400	65665830	3000	3000	3000	3000	0
291	20241029	142300	65665830	3000	3000	3000	3000	20
292	20241029	142200	65605830	3000	3000	3000	3000	0
293	20241029	142100	65605830	3000	3000	3000	3000	0
294	20241029	142000	65605830	3000	3000	3000	3000	0
295	20241029	141900	65605830	3000	2995	3000	2995	1000
296	20241029	141800	62608460	2975	2975	2975	2975	0
297	20241029	141700	62608460	2975	2975	2975	2975	0
298	20241029	141600	62608460	2975	2975	2975	2975	0
299	20241029	141500	62608460	2975	2975	2975	2975	2
300	20241029	141400	62602510	2975	2975	2975	2975	0
301	20241029	141300	62602510	2975	2975	2975	2975	0
302	20241029	141200	62602510	2975	2975	2975	2975	0
303	20241029	141100	62602510	2975	2975	2975	2975	0
304	20241029	141000	62602510	2975	2975	2975	2975	71
305	20241029	140900	62391285	2970	2975	2975	2970	65
306	20241029	140800	62197915	2975	2975	2975	2975	0
307	20241029	140700	62197915	2975	2975	2975	2975	0
308	20241029	140600	62197915	2975	2975	2975	2975	0
309	20241029	140500	62197915	2975	2975	2975	2975	0
310	20241029	140400	62197915	2975	2975	2975	2975	0
311	20241029	140300	62197915	2975	2975	2975	2975	0
312	20241029	140200	62197915	2975	2975	2975	2975	200
313	20241029	140100	61602915	2975	2975	2975	2975	0
314	20241029	140000	61602915	2975	2975	2975	2975	0
315	20241029	135900	61602915	2975	2975	2975	2975	0
316	20241029	135800	61602915	2975	2975	2975	2975	0
317	20241029	135700	61602915	2975	2975	2975	2975	0
318	20241029	135600	61602915	2975	2975	2975	2975	0
319	20241029	135500	61602915	2975	2975	2975	2975	0
320	20241029	135400	61602915	2975	2975	2975	2975	0
321	20241029	135300	61602915	2975	2975	2975	2975	0
322	20241029	135200	61602915	2975	2975	2975	2975	0
323	20241029	135100	61602915	2975	2975	2975	2975	0
324	20241029	135000	61602915	2975	2975	2975	2975	0
325	20241029	134900	61602915	2975	2975	2975	2975	0
326	20241029	134800	61602915	2975	2975	2975	2975	0
327	20241029	134700	61602915	2975	2975	2975	2975	0
328	20241029	134600	61602915	2975	2975	2975	2975	0
329	20241029	134500	61602915	2975	2975	2975	2975	0
330	20241029	134400	61602915	2975	2975	2975	2975	0
331	20241029	134300	61602915	2975	2975	2975	2975	0
332	20241029	134200	61602915	2975	2975	2975	2975	0
333	20241029	134100	61602915	2975	2975	2975	2975	0
334	20241029	134000	61602915	2975	2975	2975	2975	0
335	20241029	133900	61602915	2975	2975	2975	2975	0
336	20241029	133800	61602915	2975	2975	2975	2975	40
337	20241029	133700	61483915	2975	2975	2975	2975	0
338	20241029	133600	61483915	2975	2975	2975	2975	0
339	20241029	133500	61483915	2975	2975	2975	2975	20
340	20241029	133400	61424415	3000	3000	3000	3000	0
341	20241029	133300	61424415	3000	3000	3000	3000	0
342	20241029	133200	61424415	3000	3000	3000	3000	0
343	20241029	133100	61424415	3000	3000	3000	3000	0
344	20241029	133000	61424415	3000	3000	3000	3000	0
345	20241029	132900	61424415	3000	3000	3000	3000	0
346	20241029	132800	61424415	3000	3000	3000	3000	0
347	20241029	132700	61424415	3000	3000	3000	3000	0
348	20241029	132600	61424415	3000	3000	3000	3000	0
349	20241029	132500	61424415	3000	3000	3000	3000	0
350	20241029	132400	61424415	3000	3000	3000	3000	0
351	20241029	132300	61424415	3000	3000	3000	3000	0
352	20241029	132200	61424415	3000	3000	3000	3000	0
353	20241029	132100	61424415	3000	3000	3000	3000	0
354	20241029	132000	61424415	3000	3000	3000	3000	0
355	20241029	131900	61424415	3000	3000	3000	3000	0
356	20241029	131800	61424415	3000	3000	3000	3000	0
357	20241029	131700	61424415	3000	2990	3000	2990	2000
358	20241029	131600	55424465	2970	2970	2970	2970	0
359	20241029	131500	55424465	2970	2970	2970	2970	0
360	20241029	131400	55424465	2970	2970	2970	2970	0
361	20241029	131300	55424465	2970	2970	2970	2970	0
362	20241029	131200	55424465	2970	2970	2970	2970	0
363	20241029	131100	55424465	2970	2970	2970	2970	0
364	20241029	131000	55424465	2970	2970	2970	2970	0
365	20241029	130900	55424465	2970	2970	2970	2970	0
366	20241029	130800	55424465	2970	2970	2970	2970	0
367	20241029	130700	55424465	2970	2970	2970	2970	0
368	20241029	130600	55424465	2970	2970	2970	2970	0
369	20241029	130500	55424465	2970	2970	2970	2970	0
370	20241029	130400	55424465	2970	2970	2970	2970	0
371	20241029	130300	55424465	2970	2970	2970	2970	0
372	20241029	130200	55424465	2970	2970	2970	2970	0
373	20241029	130100	55424465	2970	2970	2970	2970	6
374	20241029	130000	55406645	2975	2975	2975	2975	0
375	20241029	125900	55406645	2975	2975	2975	2975	0
376	20241029	125800	55406645	2975	2975	2975	2975	60
377	20241029	125700	55228145	2975	2975	2975	2975	0
378	20241029	125600	55228145	2975	2975	2975	2975	0
379	20241029	125500	55228145	2975	2975	2975	2975	0
380	20241029	125400	55228145	2975	2975	2975	2975	100
381	20241029	125300	54930645	2970	2970	2970	2970	0
382	20241029	125200	54930645	2970	2970	2970	2970	0
383	20241029	125100	54930645	2970	2970	2970	2970	0
384	20241029	125000	54930645	2970	2970	2970	2970	0
385	20241029	124900	54930645	2970	2970	2970	2970	0
386	20241029	124800	54930645	2970	2970	2970	2970	0
387	20241029	124700	54930645	2970	2970	2970	2970	0
388	20241029	124600	54930645	2970	2970	2970	2970	0
389	20241029	124500	54930645	2970	2970	2970	2970	0
390	20241029	124400	54930645	2970	2970	2970	2970	0
391	20241029	124300	54930645	2970	2970	2970	2970	0
392	20241029	124200	54930645	2970	2970	2970	2970	0
393	20241029	124100	54930645	2970	2970	2970	2970	18
394	20241029	124000	54877185	2970	2980	2980	2970	487
395	20241029	123900	53428395	3000	3000	3000	3000	0
396	20241029	123800	53428395	3000	3000	3000	3000	0
397	20241029	123700	53428395	3000	3000	3000	3000	0
398	20241029	123600	53428395	3000	3000	3000	3000	2
399	20241029	123500	53422395	3000	3000	3000	3000	1
400	20241029	123400	53419395	3000	3000	3000	3000	0
401	20241029	123300	53419395	3000	3000	3000	3000	0
402	20241029	123200	53419395	3000	3000	3000	3000	0
403	20241029	123100	53419395	3000	2990	3000	2990	1000
404	20241029	123000	50424735	2975	2975	2975	2975	0
405	20241029	122900	50424735	2975	2975	2975	2975	1
406	20241029	122800	50421760	2975	2975	2975	2975	0
407	20241029	122700	50421760	2975	2975	2975	2975	0
408	20241029	122600	50421760	2975	2975	2975	2975	0
409	20241029	122500	50421760	2975	2975	2975	2975	0
410	20241029	122400	50421760	2975	2975	2975	2975	0
411	20241029	122300	50421760	2975	2975	2975	2975	94
412	20241029	122200	50142110	2990	2990	2990	2990	0
413	20241029	122100	50142110	2990	2990	2990	2990	100
414	20241029	122000	49843110	2995	2995	2995	2995	0
415	20241029	121900	49843110	2995	2995	2995	2995	0
416	20241029	121800	49843110	2995	2995	2995	2995	0
417	20241029	121700	49843110	2995	2995	2995	2995	0
418	20241029	121600	49843110	2995	2995	2995	2995	0
419	20241029	121500	49843110	2995	2995	2995	2995	0
420	20241029	121400	49843110	2995	2995	2995	2995	0
421	20241029	121300	49843110	2995	2995	2995	2995	0
422	20241029	121200	49843110	2995	2995	2995	2995	0
423	20241029	121100	49843110	2995	2995	2995	2995	0
424	20241029	121000	49843110	2995	2995	2995	2995	0
425	20241029	120900	49843110	2995	2995	2995	2995	0
426	20241029	120800	49843110	2995	2995	2995	2995	0
427	20241029	120700	49843110	2995	2995	2995	2995	0
428	20241029	120600	49843110	2995	2995	2995	2995	300
429	20241029	120500	48944610	2995	2995	2995	2995	0
430	20241029	120400	48944610	2995	2995	2995	2995	0
431	20241029	120300	48944610	2995	2995	2995	2995	0
432	20241029	120200	48944610	2995	2995	2995	2995	0
433	20241029	120100	48944610	2995	2995	2995	2995	0
434	20241029	120000	48944610	2995	2995	2995	2995	0
435	20241029	115900	48944610	2995	2995	2995	2995	0
436	20241029	115800	48944610	2995	2995	2995	2995	0
437	20241029	115700	48944610	2995	2995	2995	2995	1000
438	20241029	115600	45949610	2995	2995	2995	2995	0
439	20241029	115500	45949610	2995	2995	2995	2995	0
440	20241029	115400	45949610	2995	2995	2995	2995	0
441	20241029	115300	45949610	2995	2995	2995	2995	0
442	20241029	115200	45949610	2995	2995	2995	2995	0
443	20241029	115100	45949610	2995	2995	2995	2995	0
444	20241029	115000	45949610	2995	2995	2995	2995	0
445	20241029	114900	45949610	2995	2995	2995	2995	0
446	20241029	114800	45949610	2995	2995	2995	2995	0
447	20241029	114700	45949610	2995	2980	2995	2980	4000
448	20241029	114600	33980020	2965	2965	2965	2965	0
449	20241029	114500	33980020	2965	2975	2975	2965	1101
450	20241029	114400	30705535	2995	2995	2995	2995	0
451	20241029	114300	30705535	2995	2995	2995	2995	0
452	20241029	114200	30705535	2995	2995	2995	2995	0
453	20241029	114100	30705535	2995	2995	2995	2995	0
454	20241029	114000	30705535	2995	2995	2995	2995	0
455	20241029	113900	30705535	2995	2995	2995	2995	0
456	20241029	113800	30705535	2995	2995	2995	2995	0
457	20241029	113700	30705535	2995	2995	2995	2995	120
458	20241029	113600	30346135	3000	3000	3000	3000	0
459	20241029	113500	30346135	3000	3000	3000	3000	0
460	20241029	113400	30346135	3000	3000	3000	3000	0
461	20241029	113300	30346135	3000	3000	3000	3000	0
462	20241029	113200	30346135	3000	3000	3000	3000	0
463	20241029	113100	30346135	3000	3000	3000	3000	0
464	20241029	113000	30346135	3000	3000	3000	3000	0
465	20241029	112900	30346135	3000	3000	3000	3000	0
466	20241029	112800	30346135	3000	3000	3000	3000	0
467	20241029	112700	30346135	3000	3000	3000	3000	0
468	20241029	112600	30346135	3000	3000	3000	3000	0
469	20241029	112500	30346135	3000	3000	3000	3000	0
470	20241029	112400	30346135	3000	3000	3000	3000	0
471	20241029	112300	30346135	3000	3000	3000	3000	0
472	20241029	112200	30346135	3000	3000	3000	3000	17
473	20241029	112100	30295135	3000	3000	3000	3000	0
474	20241029	112000	30295135	3000	3000	3000	3000	0
475	20241029	111900	30295135	3000	3000	3000	3000	0
476	20241029	111800	30295135	3000	3000	3000	3000	0
477	20241029	111700	30295135	3000	3000	3000	3000	0
478	20241029	111600	30295135	3000	3000	3000	3000	0
479	20241029	111500	30295135	3000	3000	3000	3000	0
480	20241029	111400	30295135	3000	3000	3000	3000	0
481	20241029	111300	30295135	3000	3000	3000	3000	0
482	20241029	111200	30295135	3000	3000	3000	3000	0
483	20241029	111100	30295135	3000	3000	3000	3000	0
484	20241029	111000	30295135	3000	3000	3000	3000	0
485	20241029	110900	30295135	3000	3000	3000	3000	0
486	20241029	110800	30295135	3000	3000	3000	3000	0
487	20241029	110700	30295135	3000	3000	3000	3000	0
488	20241029	110600	30295135	3000	3000	3000	3000	0
489	20241029	110500	30295135	3000	3000	3000	3000	0
490	20241029	110400	30295135	3000	2995	3000	2995	2002
491	20241029	110300	24289145	3000	3000	3000	3000	0
492	20241029	110200	24289145	3000	3000	3000	3000	0
493	20241029	110100	24289145	3000	3000	3000	3000	0
494	20241029	110000	24289145	3000	3000	3000	3000	0
495	20241029	105900	24289145	3000	3000	3000	3000	0
496	20241029	105800	24289145	3000	3000	3000	3000	0
497	20241029	105700	24289145	3000	3000	3000	3000	0
498	20241029	105600	24289145	3000	3000	3000	3000	0
499	20241029	105500	24289145	3000	3000	3000	3000	0
500	20241029	105400	24289145	3000	2990	3000	2990	1000
501	20241029	105300	21292300	3000	2995	3000	2975	1845
502	20241029	105200	15763645	3000	3000	3000	3000	0
503	20241029	105100	15763645	3000	3000	3000	3000	0
504	20241029	105000	15763645	3000	3000	3000	3000	0
505	20241029	104900	15763645	3000	3000	3000	3000	0
506	20241029	104800	15763645	3000	3000	3000	3000	0
507	20241029	104700	15763645	3000	3000	3000	3000	100
508	20241029	104600	15463645	3000	3000	3000	3000	300
509	20241029	104500	14563645	3000	2995	3000	2995	200
510	20241029	104400	13964145	2980	2980	2980	2980	0
511	20241029	104300	13964145	2980	2980	2980	2980	0
512	20241029	104200	13964145	2980	2980	2980	2980	1
513	20241029	104100	13961165	3000	3000	3000	3000	0
514	20241029	104000	13961165	3000	3000	3000	3000	0
515	20241029	103900	13961165	3000	3000	3000	3000	0
516	20241029	103800	13961165	3000	3000	3000	3000	0
517	20241029	103700	13961165	3000	3000	3000	3000	0
518	20241029	103600	13961165	3000	3000	3000	3000	2
519	20241029	103500	13955165	3000	3000	3000	3000	1
520	20241029	103400	13952165	3000	3000	3000	3000	0
521	20241029	103300	13952165	3000	3000	3000	3000	0
522	20241029	103200	13952165	3000	3000	3000	3000	0
523	20241029	103100	13952165	3000	3000	3000	3000	0
524	20241029	103000	13952165	3000	2990	3000	2990	21
525	20241029	102900	13889270	2970	2970	2970	2970	0
526	20241029	102800	13889270	2970	2970	2970	2970	0
527	20241029	102700	13889270	2970	2970	2970	2970	0
528	20241029	102600	13889270	2970	2970	2970	2970	0
529	20241029	102500	13889270	2970	2970	2970	2970	0
530	20241029	102400	13889270	2970	2970	2970	2970	0
531	20241029	102300	13889270	2970	2970	2970	2970	0
532	20241029	102200	13889270	2970	2970	2970	2970	0
533	20241029	102100	13889270	2970	2970	2970	2970	0
534	20241029	102000	13889270	2970	2970	2970	2970	0
535	20241029	101900	13889270	2970	2970	2970	2970	0
536	20241029	101800	13889270	2970	2970	2970	2970	0
537	20241029	101700	13889270	2970	2970	2970	2970	0
538	20241029	101600	13889270	2970	2970	2970	2970	0
539	20241029	101500	13889270	2970	2970	2970	2970	0
540	20241029	101400	13889270	2970	2970	2970	2970	0
541	20241029	101300	13889270	2970	2970	2970	2970	0
542	20241029	101200	13889270	2970	2970	2970	2970	0
543	20241029	101100	13889270	2970	2970	2970	2970	0
544	20241029	101000	13889270	2970	2970	2970	2970	1
545	20241029	100900	13886300	2970	2970	2970	2970	0
546	20241029	100800	13886300	2970	2970	2970	2970	0
547	20241029	100700	13886300	2970	2970	2970	2970	0
548	20241029	100600	13886300	2970	2970	2970	2970	0
549	20241029	100500	13886300	2970	2970	2970	2970	0
550	20241029	100400	13886300	2970	2970	2970	2970	0
551	20241029	100300	13886300	2970	2970	2970	2970	0
552	20241029	100200	13886300	2970	2970	2970	2970	0
553	20241029	100100	13886300	2970	2970	2970	2970	0
554	20241029	100000	13886300	2970	2970	2970	2970	0
555	20241029	095900	13886300	2970	2970	2970	2970	0
556	20241029	095800	13886300	2970	2970	2970	2970	348
557	20241029	095700	12852740	2970	2970	2970	2970	0
558	20241029	095600	12852740	2970	2970	2970	2970	0
559	20241029	095500	12852740	2970	2970	2970	2970	0
560	20241029	095400	12852740	2970	2970	2970	2970	0
561	20241029	095300	12852740	2970	2970	2970	2970	0
562	20241029	095200	12852740	2970	2970	2970	2970	0
563	20241029	095100	12852740	2970	2970	2970	2970	0
564	20241029	095000	12852740	2970	2970	2970	2970	0
565	20241029	094900	12852740	2970	2970	2970	2970	0
566	20241029	094800	12852740	2970	2975	2975	2970	19
567	20241029	094700	12796220	3015	3015	3015	3015	0
568	20241029	094600	12796220	3015	3015	3015	3015	0
569	20241029	094500	12796220	3015	3015	3015	3015	0
570	20241029	094400	12796220	3015	3015	3015	3015	0
571	20241029	094300	12796220	3015	3015	3015	3015	0
572	20241029	094200	12796220	3015	3015	3015	3015	1
573	20241029	094100	12793205	3025	2990	3025	2990	46
574	20241029	094000	12654265	2965	2965	2965	2965	0
575	20241029	093900	12654265	2965	2965	2965	2965	0
576	20241029	093800	12654265	2965	2965	2965	2965	0
577	20241029	093700	12654265	2965	2965	2965	2965	0
578	20241029	093600	12654265	2965	2965	2965	2965	0
579	20241029	093500	12654265	2965	2965	2965	2965	15
580	20241029	093400	12609790	2965	2965	2965	2965	0
581	20241029	093300	12609790	2965	2965	2965	2965	0
582	20241029	093200	12609790	2965	2965	2965	2965	365
583	20241029	093100	11527565	2965	2965	2965	2965	0
584	20241029	093000	11527565	2965	2965	2965	2965	3
585	20241029	092900	11518670	2955	2955	2955	2955	0
586	20241029	092800	11518670	2955	2955	2955	2955	0
587	20241029	092700	11518670	2955	2955	2955	2955	57
588	20241029	092600	11350235	2960	2960	2960	2960	68
589	20241029	092500	11148955	2955	2955	2955	2955	0
590	20241029	092400	11148955	2955	2970	2970	2955	1016
591	20241029	092300	8145450	2970	2970	2970	2970	0
592	20241029	092200	8145450	2970	2970	2970	2970	348
593	20241029	092100	7111890	3030	3030	3030	3030	0
594	20241029	092000	7111890	3030	3030	3030	3030	0
595	20241029	091900	7111890	3030	3030	3030	3030	0
596	20241029	091800	7111890	3030	3030	3030	3030	30
597	20241029	091700	7020990	3050	3050	3050	3050	0
598	20241029	091600	7020990	3050	3035	3050	3035	169
599	20241029	091500	6507350	3050	2985	3050	2985	1024
600	20241029	091400	3441235	2970	2970	2970	2970	0
601	20241029	091300	3441235	2970	2970	2970	2970	1
602	20241029	091200	3438265	2995	2995	2995	2995	0
603	20241029	091100	3438265	2995	2995	2995	2995	0
604	20241029	091000	3438265	2995	2995	2995	2995	0
605	20241029	090900	3438265	2995	2995	2995	2995	0
606	20241029	090800	3438265	2995	2995	2995	2995	0
607	20241029	090700	3438265	2995	2995	2995	2995	0
608	20241029	090600	3438265	2995	2995	2995	2995	0
609	20241029	090500	3438265	2995	2960	2995	2960	1014
610	20241029	090400	404970	2945	2945	2945	2945	0
611	20241029	090300	404970	2945	2945	2945	2945	0
612	20241029	090200	404970	2945	2960	2960	2945	35
613	20241029	090100	301850	2960	2960	2960	2960	40
614	20241029	090000	183450	3000	3000	3045	3000	61