KissMeData/051630/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193300	45935475	2715	2715	2715	2715	15
3	20241029	193200	45935475	2715	2715	2715	2715	0
4	20241029	193100	45935475	2715	2715	2715	2715	0
5	20241029	193000	45935475	2715	2715	2715	2715	0
6	20241029	192900	45935475	2715	2715	2715	2715	0
7	20241029	192800	45935475	2715	2715	2715	2715	0
8	20241029	192700	45935475	2715	2715	2715	2715	0
9	20241029	192600	45935475	2715	2715	2715	2715	0
10	20241029	192500	45935475	2715	2715	2715	2715	0
11	20241029	192400	45935475	2715	2715	2715	2715	0
12	20241029	192300	45935475	2715	2715	2715	2715	0
13	20241029	192200	45935475	2715	2715	2715	2715	0
14	20241029	192100	45935475	2715	2715	2715	2715	0
15	20241029	192000	45935475	2715	2715	2715	2715	0
16	20241029	191900	45935475	2715	2715	2715	2715	0
17	20241029	191800	45935475	2715	2715	2715	2715	0
18	20241029	191700	45935475	2715	2715	2715	2715	0
19	20241029	191600	45935475	2715	2715	2715	2715	0
20	20241029	191500	45935475	2715	2715	2715	2715	0
21	20241029	191400	45935475	2715	2715	2715	2715	0
22	20241029	191300	45935475	2715	2715	2715	2715	0
23	20241029	191200	45935475	2715	2715	2715	2715	0
24	20241029	191100	45935475	2715	2715	2715	2715	0
25	20241029	191000	45935475	2715	2715	2715	2715	0
26	20241029	190900	45935475	2715	2715	2715	2715	0
27	20241029	190800	45935475	2715	2715	2715	2715	0
28	20241029	190700	45935475	2715	2715	2715	2715	0
29	20241029	190600	45935475	2715	2715	2715	2715	0
30	20241029	190500	45935475	2715	2715	2715	2715	0
31	20241029	190400	45935475	2715	2715	2715	2715	0
32	20241029	190300	45935475	2715	2715	2715	2715	15
33	20241029	190200	45935475	2715	2715	2715	2715	0
34	20241029	190100	45935475	2715	2715	2715	2715	0
35	20241029	190000	45935475	2715	2715	2715	2715	0
36	20241029	185900	45935475	2715	2715	2715	2715	0
37	20241029	185800	45935475	2715	2715	2715	2715	0
38	20241029	185700	45935475	2715	2715	2715	2715	0
39	20241029	185600	45935475	2715	2715	2715	2715	0
40	20241029	185500	45935475	2715	2715	2715	2715	0
41	20241029	185400	45935475	2715	2715	2715	2715	0
42	20241029	185300	45935475	2715	2715	2715	2715	0
43	20241029	185200	45935475	2715	2715	2715	2715	0
44	20241029	185100	45935475	2715	2715	2715	2715	0
45	20241029	185000	45935475	2715	2715	2715	2715	0
46	20241029	184900	45935475	2715	2715	2715	2715	0
47	20241029	184800	45935475	2715	2715	2715	2715	0
48	20241029	184700	45935475	2715	2715	2715	2715	0
49	20241029	184600	45935475	2715	2715	2715	2715	0
50	20241029	184500	45935475	2715	2715	2715	2715	0
51	20241029	184400	45935475	2715	2715	2715	2715	0
52	20241029	184300	45935475	2715	2715	2715	2715	0
53	20241029	184200	45935475	2715	2715	2715	2715	0
54	20241029	184100	45935475	2715	2715	2715	2715	0
55	20241029	184000	45935475	2715	2715	2715	2715	0
56	20241029	183900	45935475	2715	2715	2715	2715	0
57	20241029	183800	45935475	2715	2715	2715	2715	0
58	20241029	183700	45935475	2715	2715	2715	2715	0
59	20241029	183600	45935475	2715	2715	2715	2715	0
60	20241029	183500	45935475	2715	2715	2715	2715	0
61	20241029	183400	45935475	2715	2715	2715	2715	0
62	20241029	183300	45935475	2715	2715	2715	2715	15
63	20241029	183200	45935475	2715	2715	2715	2715	0
64	20241029	183100	45935475	2715	2715	2715	2715	0
65	20241029	183000	45935475	2715	2715	2715	2715	0
66	20241029	182900	45935475	2715	2715	2715	2715	0
67	20241029	182800	45935475	2715	2715	2715	2715	0
68	20241029	182700	45935475	2715	2715	2715	2715	0
69	20241029	182600	45935475	2715	2715	2715	2715	0
70	20241029	182500	45935475	2715	2715	2715	2715	0
71	20241029	182400	45935475	2715	2715	2715	2715	0
72	20241029	182300	45935475	2715	2715	2715	2715	0
73	20241029	182200	45935475	2715	2715	2715	2715	0
74	20241029	182100	45935475	2715	2715	2715	2715	0
75	20241029	182000	45935475	2715	2715	2715	2715	0
76	20241029	181900	45935475	2715	2715	2715	2715	0
77	20241029	181800	45935475	2715	2715	2715	2715	0
78	20241029	181700	45935475	2715	2715	2715	2715	0
79	20241029	181600	45935475	2715	2715	2715	2715	0
80	20241029	181500	45935475	2715	2715	2715	2715	0
81	20241029	181400	45935475	2715	2715	2715	2715	0
82	20241029	181300	45935475	2715	2715	2715	2715	0
83	20241029	181200	45935475	2715	2715	2715	2715	0
84	20241029	181100	45935475	2715	2715	2715	2715	0
85	20241029	181000	45935475	2715	2715	2715	2715	0
86	20241029	180900	45935475	2715	2715	2715	2715	0
87	20241029	180800	45935475	2715	2715	2715	2715	0
88	20241029	180700	45935475	2715	2715	2715	2715	0
89	20241029	180600	45935475	2715	2715	2715	2715	0
90	20241029	180500	45935475	2715	2715	2715	2715	0
91	20241029	180400	45935475	2715	2715	2715	2715	0
92	20241029	180300	45935475	2715	2715	2715	2715	15
93	20241029	180200	45935475	2715	2715	2715	2715	0
94	20241029	180100	45935475	2715	2715	2715	2715	0
95	20241029	180000	45935475	2715	2715	2715	2715	0
96	20241029	175900	45935475	2715	2715	2715	2715	0
97	20241029	175800	45935475	2715	2715	2715	2715	0
98	20241029	175700	45935475	2715	2715	2715	2715	0
99	20241029	175600	45935475	2715	2715	2715	2715	0
100	20241029	175500	45935475	2715	2715	2715	2715	0
101	20241029	175400	45935475	2715	2715	2715	2715	0
102	20241029	175300	45935475	2715	2715	2715	2715	0
103	20241029	175200	45935475	2715	2715	2715	2715	0
104	20241029	175100	45935475	2715	2715	2715	2715	0
105	20241029	175000	45935475	2715	2715	2715	2715	0
106	20241029	174900	45935475	2715	2715	2715	2715	0
107	20241029	174800	45935475	2715	2715	2715	2715	0
108	20241029	174700	45935475	2715	2715	2715	2715	0
109	20241029	174600	45935475	2715	2715	2715	2715	0
110	20241029	174500	45935475	2715	2715	2715	2715	0
111	20241029	174400	45935475	2715	2715	2715	2715	0
112	20241029	174300	45935475	2715	2715	2715	2715	0
113	20241029	174200	45935475	2715	2715	2715	2715	0
114	20241029	174100	45935475	2715	2715	2715	2715	0
115	20241029	174000	45935475	2715	2715	2715	2715	0
116	20241029	173900	45935475	2715	2715	2715	2715	0
117	20241029	173800	45935475	2715	2715	2715	2715	0
118	20241029	173700	45935475	2715	2715	2715	2715	0
119	20241029	173600	45935475	2715	2715	2715	2715	0
120	20241029	173500	45935475	2715	2715	2715	2715	0
121	20241029	173400	45935475	2715	2715	2715	2715	0
122	20241029	173300	45935475	2715	2715	2715	2715	15
123	20241029	173200	45935475	2715	2715	2715	2715	0
124	20241029	173100	45935475	2715	2715	2715	2715	0
125	20241029	173000	45935475	2715	2715	2715	2715	0
126	20241029	172900	45935475	2715	2715	2715	2715	0
127	20241029	172800	45935475	2715	2715	2715	2715	0
128	20241029	172700	45935475	2715	2715	2715	2715	0
129	20241029	172600	45935475	2715	2715	2715	2715	0
130	20241029	172500	45935475	2715	2715	2715	2715	0
131	20241029	172400	45935475	2715	2715	2715	2715	0
132	20241029	172300	45935475	2715	2715	2715	2715	0
133	20241029	172200	45935475	2715	2715	2715	2715	0
134	20241029	172100	45935475	2715	2715	2715	2715	0
135	20241029	172000	45935475	2715	2715	2715	2715	0
136	20241029	171900	45935475	2715	2715	2715	2715	0
137	20241029	171800	45935475	2715	2715	2715	2715	0
138	20241029	171700	45935475	2715	2715	2715	2715	0
139	20241029	171600	45935475	2715	2715	2715	2715	0
140	20241029	171500	45935475	2715	2715	2715	2715	0
141	20241029	171400	45935475	2715	2715	2715	2715	0
142	20241029	171300	45935475	2715	2715	2715	2715	0
143	20241029	171200	45935475	2715	2715	2715	2715	0
144	20241029	171100	45935475	2715	2715	2715	2715	0
145	20241029	171000	45935475	2715	2715	2715	2715	0
146	20241029	170900	45935475	2715	2715	2715	2715	0
147	20241029	170800	45935475	2715	2715	2715	2715	0
148	20241029	170700	45935475	2715	2715	2715	2715	0
149	20241029	170600	45935475	2715	2715	2715	2715	0
150	20241029	170500	45935475	2715	2715	2715	2715	0
151	20241029	170400	45935475	2715	2715	2715	2715	0
152	20241029	170300	45935475	2715	2715	2715	2715	15
153	20241029	170200	45935475	2715	2715	2715	2715	0
154	20241029	170100	45935475	2715	2715	2715	2715	0
155	20241029	170000	45935475	2715	2715	2715	2715	0
156	20241029	165900	45935475	2715	2715	2715	2715	0
157	20241029	165800	45935475	2715	2715	2715	2715	0
158	20241029	165700	45935475	2715	2715	2715	2715	0
159	20241029	165600	45935475	2715	2715	2715	2715	0
160	20241029	165500	45935475	2715	2715	2715	2715	0
161	20241029	165400	45935475	2715	2715	2715	2715	0
162	20241029	165300	45935475	2715	2715	2715	2715	0
163	20241029	165200	45935475	2715	2715	2715	2715	0
164	20241029	165100	45935475	2715	2715	2715	2715	0
165	20241029	165000	45935475	2715	2715	2715	2715	0
166	20241029	164900	45935475	2715	2715	2715	2715	0
167	20241029	164800	45935475	2715	2715	2715	2715	0
168	20241029	164700	45935475	2715	2715	2715	2715	0
169	20241029	164600	45935475	2715	2715	2715	2715	0
170	20241029	164500	45935475	2715	2715	2715	2715	0
171	20241029	164400	45935475	2715	2715	2715	2715	0
172	20241029	164300	45935475	2715	2715	2715	2715	0
173	20241029	164200	45935475	2715	2715	2715	2715	0
174	20241029	164100	45935475	2715	2715	2715	2715	0
175	20241029	164000	45935475	2715	2715	2715	2715	0
176	20241029	163900	45935475	2715	2715	2715	2715	0
177	20241029	163800	45935475	2715	2715	2715	2715	0
178	20241029	163700	45935475	2715	2715	2715	2715	0
179	20241029	163600	45935475	2715	2715	2715	2715	0
180	20241029	163500	45935475	2715	2715	2715	2715	0
181	20241029	163400	45935475	2715	2715	2715	2715	0
182	20241029	163300	45935475	2715	2715	2715	2715	15
183	20241029	163200	45935475	2715	2715	2715	2715	0
184	20241029	163100	45935475	2715	2715	2715	2715	0
185	20241029	163000	45935475	2715	2715	2715	2715	0
186	20241029	162900	45935475	2715	2715	2715	2715	0
187	20241029	162800	45935475	2715	2715	2715	2715	0
188	20241029	162700	45935475	2715	2715	2715	2715	0
189	20241029	162600	45935475	2715	2715	2715	2715	0
190	20241029	162500	45935475	2715	2715	2715	2715	0
191	20241029	162400	45935475	2715	2715	2715	2715	0
192	20241029	162300	45935475	2715	2715	2715	2715	0
193	20241029	162200	45935475	2715	2715	2715	2715	0
194	20241029	162100	45935475	2715	2715	2715	2715	0
195	20241029	162000	45935475	2715	2715	2715	2715	0
196	20241029	161900	45935475	2715	2715	2715	2715	0
197	20241029	161800	45935475	2715	2715	2715	2715	0
198	20241029	161700	45935475	2715	2715	2715	2715	0
199	20241029	161600	45935475	2715	2715	2715	2715	0
200	20241029	161500	45935475	2715	2715	2715	2715	0
201	20241029	161400	45935475	2715	2715	2715	2715	0
202	20241029	161300	45935475	2715	2715	2715	2715	0
203	20241029	161200	45935475	2715	2715	2715	2715	0
204	20241029	161100	45935475	2715	2715	2715	2715	0
205	20241029	161000	45935475	2715	2715	2715	2715	0
206	20241029	160900	45935475	2715	2715	2715	2715	0
207	20241029	160800	45935475	2715	2715	2715	2715	0
208	20241029	160700	45935475	2715	2715	2715	2715	0
209	20241029	160600	45935475	2715	2715	2715	2715	0
210	20241029	160500	45935475	2715	2715	2715	2715	0
211	20241029	160400	45935475	2715	2715	2715	2715	0
212	20241029	160300	45935475	2715	2715	2715	2715	15
213	20241029	160200	45935475	2715	2715	2715	2715	0
214	20241029	160100	45935475	2715	2715	2715	2715	0
215	20241029	160000	45935475	2715	2715	2715	2715	0
216	20241029	155900	45935475	2715	2715	2715	2715	0
217	20241029	155800	45935475	2715	2715	2715	2715	0
218	20241029	155700	45935475	2715	2715	2715	2715	0
219	20241029	155600	45935475	2715	2715	2715	2715	0
220	20241029	155500	45935475	2715	2715	2715	2715	0
221	20241029	155400	45935475	2715	2715	2715	2715	0
222	20241029	155300	45935475	2715	2715	2715	2715	0
223	20241029	155200	45935475	2715	2715	2715	2715	0
224	20241029	155100	45935475	2715	2715	2715	2715	0
225	20241029	155000	45935475	2715	2715	2715	2715	0
226	20241029	154900	45935475	2715	2715	2715	2715	0
227	20241029	154800	45935475	2715	2715	2715	2715	0
228	20241029	154700	45935475	2715	2715	2715	2715	0
229	20241029	154600	45935475	2715	2715	2715	2715	0
230	20241029	154500	45935475	2715	2715	2715	2715	0
231	20241029	154400	45935475	2715	2715	2715	2715	0
232	20241029	154300	45935475	2715	2715	2715	2715	0
233	20241029	154200	45935475	2715	2715	2715	2715	0
234	20241029	154100	45935475	2715	2715	2715	2715	0
235	20241029	154000	45935475	2715	2715	2715	2715	0
236	20241029	153900	45935475	2715	2715	2715	2715	0
237	20241029	153800	45935475	2715	2715	2715	2715	0
238	20241029	153700	45935475	2715	2715	2715	2715	0
239	20241029	153600	45935475	2715	2715	2715	2715	0
240	20241029	153500	45935475	2715	2715	2715	2715	0
241	20241029	153400	45935475	2715	2715	2715	2715	0
242	20241029	153300	45935475	2715	2715	2715	2715	15
243	20241029	153200	45935475	2715	2715	2715	2715	0
244	20241029	153100	45935475	2715	2715	2715	2715	0
245	20241029	153000	45935475	2715	2715	2715	2715	15
246	20241029	152900	45894750	2715	2715	2715	2715	0
247	20241029	152800	45894750	2715	2715	2715	2715	0
248	20241029	152700	45894750	2715	2715	2715	2715	0
249	20241029	152600	45894750	2715	2715	2715	2715	0
250	20241029	152500	45894750	2715	2715	2715	2715	0
251	20241029	152400	45894750	2715	2715	2715	2715	0
252	20241029	152300	45894750	2715	2715	2715	2715	0
253	20241029	152200	45894750	2715	2715	2715	2715	0
254	20241029	152100	45894750	2715	2715	2715	2715	0
255	20241029	152000	45894750	2715	2715	2715	2715	0
256	20241029	151900	45894750	2715	2715	2715	2715	0
257	20241029	151800	45894750	2715	2705	2715	2705	15
258	20241029	151700	45854165	2715	2715	2715	2715	0
259	20241029	151600	45854165	2715	2715	2715	2715	0
260	20241029	151500	45854165	2715	2715	2715	2715	0
261	20241029	151400	45854165	2715	2715	2715	2715	0
262	20241029	151300	45854165	2715	2715	2715	2715	0
263	20241029	151200	45854165	2715	2715	2715	2715	0
264	20241029	151100	45854165	2715	2715	2715	2715	0
265	20241029	151000	45854165	2715	2715	2715	2715	0
266	20241029	150900	45854165	2715	2715	2715	2715	15
267	20241029	150800	45813440	2715	2715	2715	2715	0
268	20241029	150700	45813440	2715	2715	2715	2715	0
269	20241029	150600	45813440	2715	2715	2715	2715	0
270	20241029	150500	45813440	2715	2715	2715	2715	0
271	20241029	150400	45813440	2715	2715	2715	2715	0
272	20241029	150300	45813440	2715	2715	2715	2715	0
273	20241029	150200	45813440	2715	2715	2715	2715	0
274	20241029	150100	45813440	2715	2715	2715	2715	1
275	20241029	150000	45810725	2705	2705	2705	2705	0
276	20241029	145900	45810725	2705	2705	2705	2705	0
277	20241029	145800	45810725	2705	2715	2715	2705	740
278	20241029	145700	43807610	2735	2735	2735	2735	0
279	20241029	145600	43807610	2735	2735	2735	2735	0
280	20241029	145500	43807610	2735	2735	2735	2735	0
281	20241029	145400	43807610	2735	2735	2735	2735	0
282	20241029	145300	43807610	2735	2735	2735	2735	0
283	20241029	145200	43807610	2735	2735	2735	2735	0
284	20241029	145100	43807610	2735	2735	2735	2735	0
285	20241029	145000	43807610	2735	2735	2735	2735	100
286	20241029	144900	43534110	2735	2735	2735	2735	0
287	20241029	144800	43534110	2735	2735	2735	2735	0
288	20241029	144700	43534110	2735	2735	2735	2735	1
289	20241029	144600	43531375	2710	2710	2710	2710	55
290	20241029	144500	43382325	2710	2710	2710	2710	0
291	20241029	144400	43382325	2710	2710	2710	2710	0
292	20241029	144300	43382325	2710	2710	2710	2710	0
293	20241029	144200	43382325	2710	2710	2710	2710	0
294	20241029	144100	43382325	2710	2710	2710	2710	0
295	20241029	144000	43382325	2710	2710	2710	2710	0
296	20241029	143900	43382325	2710	2710	2710	2710	0
297	20241029	143800	43382325	2710	2710	2710	2710	0
298	20241029	143700	43382325	2710	2710	2710	2710	0
299	20241029	143600	43382325	2710	2710	2710	2710	0
300	20241029	143500	43382325	2710	2710	2710	2710	22
301	20241029	143400	43322705	2710	2710	2710	2710	0
302	20241029	143300	43322705	2710	2710	2710	2710	0
303	20241029	143200	43322705	2710	2710	2710	2710	44
304	20241029	143100	43203465	2710	2710	2710	2710	0
305	20241029	143000	43203465	2710	2710	2710	2710	181
306	20241029	142900	42712955	2720	2720	2720	2720	0
307	20241029	142800	42712955	2720	2720	2720	2720	0
308	20241029	142700	42712955	2720	2720	2720	2720	0
309	20241029	142600	42712955	2720	2720	2720	2720	0
310	20241029	142500	42712955	2720	2720	2720	2720	0
311	20241029	142400	42712955	2720	2720	2720	2720	0
312	20241029	142300	42712955	2720	2720	2720	2720	4
313	20241029	142200	42702075	2720	2720	2720	2720	0
314	20241029	142100	42702075	2720	2720	2720	2720	0
315	20241029	142000	42702075	2720	2720	2720	2720	0
316	20241029	141900	42702075	2720	2720	2720	2720	0
317	20241029	141800	42702075	2720	2720	2720	2720	0
318	20241029	141700	42702075	2720	2720	2720	2720	40
319	20241029	141600	42593275	2720	2720	2720	2720	0
320	20241029	141500	42593275	2720	2720	2720	2720	0
321	20241029	141400	42593275	2720	2720	2720	2720	0
322	20241029	141300	42593275	2720	2720	2720	2720	0
323	20241029	141200	42593275	2720	2720	2720	2720	0
324	20241029	141100	42593275	2720	2720	2720	2720	0
325	20241029	141000	42593275	2720	2720	2720	2720	0
326	20241029	140900	42593275	2720	2720	2720	2720	0
327	20241029	140800	42593275	2720	2720	2720	2720	0
328	20241029	140700	42593275	2720	2720	2720	2720	0
329	20241029	140600	42593275	2720	2720	2720	2720	0
330	20241029	140500	42593275	2720	2720	2720	2720	1
331	20241029	140400	42590555	2710	2710	2710	2710	0
332	20241029	140300	42590555	2710	2710	2710	2710	0
333	20241029	140200	42590555	2710	2710	2710	2710	0
334	20241029	140100	42590555	2710	2710	2710	2710	0
335	20241029	140000	42590555	2710	2710	2710	2710	0
336	20241029	135900	42590555	2710	2710	2710	2710	0
337	20241029	135800	42590555	2710	2710	2710	2710	0
338	20241029	135700	42590555	2710	2710	2710	2710	0
339	20241029	135600	42590555	2710	2710	2710	2710	0
340	20241029	135500	42590555	2710	2710	2710	2710	0
341	20241029	135400	42590555	2710	2710	2710	2710	0
342	20241029	135300	42590555	2710	2710	2710	2710	0
343	20241029	135200	42590555	2710	2710	2710	2710	0
344	20241029	135100	42590555	2710	2710	2710	2710	0
345	20241029	135000	42590555	2710	2715	2715	2710	500
346	20241029	134900	41233340	2735	2735	2735	2735	0
347	20241029	134800	41233340	2735	2735	2735	2735	0
348	20241029	134700	41233340	2735	2735	2735	2735	0
349	20241029	134600	41233340	2735	2735	2735	2735	0
350	20241029	134500	41233340	2735	2735	2735	2735	0
351	20241029	134400	41233340	2735	2735	2735	2735	0
352	20241029	134300	41233340	2735	2735	2735	2735	0
353	20241029	134200	41233340	2735	2735	2735	2735	0
354	20241029	134100	41233340	2735	2735	2735	2735	0
355	20241029	134000	41233340	2735	2735	2735	2735	0
356	20241029	133900	41233340	2735	2735	2735	2735	0
357	20241029	133800	41233340	2735	2735	2735	2735	0
358	20241029	133700	41233340	2735	2735	2735	2735	0
359	20241029	133600	41233340	2735	2735	2735	2735	0
360	20241029	133500	41233340	2735	2735	2735	2735	0
361	20241029	133400	41233340	2735	2735	2735	2735	2337
362	20241029	133300	34841645	2735	2735	2735	2735	0
363	20241029	133200	34841645	2735	2735	2735	2735	0
364	20241029	133100	34841645	2735	2735	2735	2735	0
365	20241029	133000	34841645	2735	2725	2735	2725	283
366	20241029	132900	34068480	2735	2735	2735	2735	0
367	20241029	132800	34068480	2735	2735	2735	2735	0
368	20241029	132700	34068480	2735	2735	2735	2735	0
369	20241029	132600	34068480	2735	2735	2735	2735	0
370	20241029	132500	34068480	2735	2735	2735	2735	0
371	20241029	132400	34068480	2735	2735	2735	2735	0
372	20241029	132300	34068480	2735	2735	2735	2735	0
373	20241029	132200	34068480	2735	2735	2735	2735	0
374	20241029	132100	34068480	2735	2735	2735	2735	0
375	20241029	132000	34068480	2735	2735	2735	2735	0
376	20241029	131900	34068480	2735	2735	2735	2735	0
377	20241029	131800	34068480	2735	2735	2735	2735	5
378	20241029	131700	34054805	2730	2730	2730	2730	0
379	20241029	131600	34054805	2730	2730	2730	2730	0
380	20241029	131500	34054805	2730	2730	2730	2730	0
381	20241029	131400	34054805	2730	2730	2730	2730	0
382	20241029	131300	34054805	2730	2730	2730	2730	0
383	20241029	131200	34054805	2730	2730	2730	2730	0
384	20241029	131100	34054805	2730	2730	2730	2730	0
385	20241029	131000	34054805	2730	2730	2730	2730	0
386	20241029	130900	34054805	2730	2730	2730	2730	0
387	20241029	130800	34054805	2730	2730	2730	2730	0
388	20241029	130700	34054805	2730	2730	2730	2730	0
389	20241029	130600	34054805	2730	2730	2730	2730	0
390	20241029	130500	34054805	2730	2730	2730	2730	2308
391	20241029	130400	27753965	2730	2730	2730	2730	200
392	20241029	130300	27207965	2730	2730	2730	2730	0
393	20241029	130200	27207965	2730	2730	2730	2730	0
394	20241029	130100	27207965	2730	2730	2730	2730	0
395	20241029	130000	27207965	2730	2730	2730	2730	1
396	20241029	125900	27205235	2730	2730	2730	2730	0
397	20241029	125800	27205235	2730	2730	2730	2730	3
398	20241029	125700	27197045	2730	2730	2730	2730	0
399	20241029	125600	27197045	2730	2730	2730	2730	0
400	20241029	125500	27197045	2730	2730	2730	2730	0
401	20241029	125400	27197045	2730	2730	2730	2730	0
402	20241029	125300	27197045	2730	2730	2730	2730	0
403	20241029	125200	27197045	2730	2730	2730	2730	0
404	20241029	125100	27197045	2730	2730	2730	2730	0
405	20241029	125000	27197045	2730	2730	2730	2730	0
406	20241029	124900	27197045	2730	2730	2730	2730	0
407	20241029	124800	27197045	2730	2730	2730	2730	0
408	20241029	124700	27197045	2730	2730	2730	2730	0
409	20241029	124600	27197045	2730	2730	2730	2730	0
410	20241029	124500	27197045	2730	2730	2730	2730	0
411	20241029	124400	27197045	2730	2730	2730	2730	0
412	20241029	124300	27197045	2730	2730	2730	2730	0
413	20241029	124200	27197045	2730	2730	2730	2730	0
414	20241029	124100	27197045	2730	2730	2730	2730	0
415	20241029	124000	27197045	2730	2730	2730	2730	100
416	20241029	123900	26924045	2730	2730	2730	2730	0
417	20241029	123800	26924045	2730	2730	2730	2730	0
418	20241029	123700	26924045	2730	2730	2730	2730	0
419	20241029	123600	26924045	2730	2730	2730	2730	0
420	20241029	123500	26924045	2730	2730	2730	2730	0
421	20241029	123400	26924045	2730	2730	2730	2730	0
422	20241029	123300	26924045	2730	2730	2730	2730	0
423	20241029	123200	26924045	2730	2730	2730	2730	0
424	20241029	123100	26924045	2730	2730	2730	2730	0
425	20241029	123000	26924045	2730	2730	2730	2730	0
426	20241029	122900	26924045	2730	2730	2730	2730	8000
427	20241029	122800	5084045	2730	2730	2730	2730	0
428	20241029	122700	5084045	2730	2730	2730	2730	0
429	20241029	122600	5084045	2730	2730	2730	2730	0
430	20241029	122500	5084045	2730	2730	2730	2730	0
431	20241029	122400	5084045	2730	2730	2730	2730	0
432	20241029	122300	5084045	2730	2730	2730	2730	0
433	20241029	122200	5084045	2730	2730	2730	2730	0
434	20241029	122100	5084045	2730	2730	2730	2730	0
435	20241029	122000	5084045	2730	2730	2730	2730	0
436	20241029	121900	5084045	2730	2730	2730	2730	0
437	20241029	121800	5084045	2730	2730	2730	2730	0
438	20241029	121700	5084045	2730	2730	2730	2730	0
439	20241029	121600	5084045	2730	2730	2730	2730	0
440	20241029	121500	5084045	2730	2730	2730	2730	0
441	20241029	121400	5084045	2730	2730	2730	2730	0
442	20241029	121300	5084045	2730	2730	2730	2730	0
443	20241029	121200	5084045	2730	2730	2730	2730	0
444	20241029	121100	5084045	2730	2730	2730	2730	0
445	20241029	121000	5084045	2730	2730	2730	2730	1
446	20241029	120900	5081315	2730	2730	2730	2730	0
447	20241029	120800	5081315	2730	2730	2730	2730	0
448	20241029	120700	5081315	2730	2730	2730	2730	3
449	20241029	120600	5073125	2730	2730	2730	2730	0
450	20241029	120500	5073125	2730	2730	2730	2730	0
451	20241029	120400	5073125	2730	2730	2730	2730	0
452	20241029	120300	5073125	2730	2730	2730	2730	0
453	20241029	120200	5073125	2730	2730	2730	2730	0
454	20241029	120100	5073125	2730	2730	2730	2730	0
455	20241029	120000	5073125	2730	2730	2730	2730	3
456	20241029	115900	5064935	2735	2735	2735	2735	0
457	20241029	115800	5064935	2735	2735	2735	2735	0
458	20241029	115700	5064935	2735	2735	2735	2735	0
459	20241029	115600	5064935	2735	2735	2735	2735	0
460	20241029	115500	5064935	2735	2735	2735	2735	4
461	20241029	115400	5053995	2730	2730	2730	2730	56
462	20241029	115300	4901115	2725	2725	2725	2725	80
463	20241029	115200	4683115	2725	2725	2725	2725	0
464	20241029	115100	4683115	2725	2725	2725	2725	0
465	20241029	115000	4683115	2725	2725	2725	2725	0
466	20241029	114900	4683115	2725	2725	2725	2725	0
467	20241029	114800	4683115	2725	2725	2725	2725	0
468	20241029	114700	4683115	2725	2725	2725	2725	0
469	20241029	114600	4683115	2725	2725	2725	2725	0
470	20241029	114500	4683115	2725	2725	2725	2725	0
471	20241029	114400	4683115	2725	2725	2725	2725	0
472	20241029	114300	4683115	2725	2725	2725	2725	0
473	20241029	114200	4683115	2725	2725	2725	2725	0
474	20241029	114100	4683115	2725	2725	2725	2725	0
475	20241029	114000	4683115	2725	2725	2725	2725	0
476	20241029	113900	4683115	2725	2725	2725	2725	0
477	20241029	113800	4683115	2725	2725	2725	2725	0
478	20241029	113700	4683115	2725	2725	2725	2725	0
479	20241029	113600	4683115	2725	2725	2725	2725	0
480	20241029	113500	4683115	2725	2725	2725	2725	3
481	20241029	113400	4674940	2725	2725	2725	2725	0
482	20241029	113300	4674940	2725	2725	2725	2725	0
483	20241029	113200	4674940	2725	2725	2725	2725	0
484	20241029	113100	4674940	2725	2725	2725	2725	0
485	20241029	113000	4674940	2725	2725	2725	2725	0
486	20241029	112900	4674940	2725	2725	2725	2725	0
487	20241029	112800	4674940	2725	2725	2725	2725	0
488	20241029	112700	4674940	2725	2725	2725	2725	0
489	20241029	112600	4674940	2725	2725	2725	2725	0
490	20241029	112500	4674940	2725	2725	2725	2725	0
491	20241029	112400	4674940	2725	2725	2725	2725	0
492	20241029	112300	4674940	2725	2725	2725	2725	0
493	20241029	112200	4674940	2725	2725	2725	2725	0
494	20241029	112100	4674940	2725	2725	2725	2725	0
495	20241029	112000	4674940	2725	2725	2725	2725	0
496	20241029	111900	4674940	2725	2725	2725	2725	0
497	20241029	111800	4674940	2725	2725	2725	2725	0
498	20241029	111700	4674940	2725	2725	2725	2725	0
499	20241029	111600	4674940	2725	2725	2725	2725	0
500	20241029	111500	4674940	2725	2725	2725	2725	13
501	20241029	111400	4639515	2725	2725	2725	2725	0
502	20241029	111300	4639515	2725	2725	2725	2725	0
503	20241029	111200	4639515	2725	2725	2725	2725	0
504	20241029	111100	4639515	2725	2725	2725	2725	0
505	20241029	111000	4639515	2725	2725	2725	2725	0
506	20241029	110900	4639515	2725	2725	2725	2725	0
507	20241029	110800	4639515	2725	2725	2725	2725	0
508	20241029	110700	4639515	2725	2725	2725	2725	0
509	20241029	110600	4639515	2725	2725	2725	2725	0
510	20241029	110500	4639515	2725	2725	2725	2725	0
511	20241029	110400	4639515	2725	2725	2725	2725	0
512	20241029	110300	4639515	2725	2725	2725	2725	0
513	20241029	110200	4639515	2725	2725	2725	2725	0
514	20241029	110100	4639515	2725	2725	2725	2725	0
515	20241029	110000	4639515	2725	2725	2725	2725	2
516	20241029	105900	4634065	2715	2715	2715	2715	0
517	20241029	105800	4634065	2715	2715	2715	2715	0
518	20241029	105700	4634065	2715	2715	2715	2715	0
519	20241029	105600	4634065	2715	2715	2715	2715	0
520	20241029	105500	4634065	2715	2715	2715	2715	0
521	20241029	105400	4634065	2715	2715	2715	2715	0
522	20241029	105300	4634065	2715	2715	2715	2715	0
523	20241029	105200	4634065	2715	2715	2715	2715	0
524	20241029	105100	4634065	2715	2720	2720	2715	298
525	20241029	105000	3824990	2720	2720	2720	2720	0
526	20241029	104900	3824990	2720	2720	2720	2720	0
527	20241029	104800	3824990	2720	2720	2720	2720	0
528	20241029	104700	3824990	2720	2720	2720	2720	0
529	20241029	104600	3824990	2720	2720	2720	2720	0
530	20241029	104500	3824990	2720	2720	2720	2720	32
531	20241029	104400	3737950	2720	2720	2720	2720	0
532	20241029	104300	3737950	2720	2720	2720	2720	0
533	20241029	104200	3737950	2720	2720	2720	2720	0
534	20241029	104100	3737950	2720	2720	2720	2720	4
535	20241029	104000	3727070	2725	2725	2725	2725	0
536	20241029	103900	3727070	2725	2725	2725	2725	0
537	20241029	103800	3727070	2725	2725	2725	2725	0
538	20241029	103700	3727070	2725	2725	2725	2725	0
539	20241029	103600	3727070	2725	2725	2725	2725	0
540	20241029	103500	3727070	2725	2725	2725	2725	0
541	20241029	103400	3727070	2725	2725	2725	2725	0
542	20241029	103300	3727070	2725	2725	2725	2725	2
543	20241029	103200	3721620	2715	2715	2715	2715	0
544	20241029	103100	3721620	2715	2715	2715	2715	0
545	20241029	103000	3721620	2715	2715	2715	2715	0
546	20241029	102900	3721620	2715	2715	2715	2715	177
547	20241029	102800	3241065	2720	2720	2720	2720	0
548	20241029	102700	3241065	2720	2720	2720	2720	0
549	20241029	102600	3241065	2720	2720	2720	2720	0
550	20241029	102500	3241065	2720	2720	2720	2720	47
551	20241029	102400	3113225	2735	2735	2735	2735	0
552	20241029	102300	3113225	2735	2735	2735	2735	0
553	20241029	102200	3113225	2735	2735	2735	2735	0
554	20241029	102100	3113225	2735	2735	2735	2735	0
555	20241029	102000	3113225	2735	2735	2735	2735	0
556	20241029	101900	3113225	2735	2735	2735	2735	0
557	20241029	101800	3113225	2735	2735	2735	2735	0
558	20241029	101700	3113225	2735	2735	2735	2735	0
559	20241029	101600	3113225	2735	2735	2735	2735	0
560	20241029	101500	3113225	2735	2735	2735	2735	0
561	20241029	101400	3113225	2735	2735	2735	2735	0
562	20241029	101300	3113225	2735	2735	2735	2735	0
563	20241029	101200	3113225	2735	2735	2735	2735	0
564	20241029	101100	3113225	2735	2735	2735	2735	0
565	20241029	101000	3113225	2735	2735	2735	2735	0
566	20241029	100900	3113225	2735	2735	2735	2735	0
567	20241029	100800	3113225	2735	2735	2735	2735	0
568	20241029	100700	3113225	2735	2735	2735	2735	0
569	20241029	100600	3113225	2735	2735	2735	2735	0
570	20241029	100500	3113225	2735	2735	2735	2735	0
571	20241029	100400	3113225	2735	2735	2735	2735	0
572	20241029	100300	3113225	2735	2735	2735	2735	2
573	20241029	100200	3107755	2735	2735	2735	2735	0
574	20241029	100100	3107755	2735	2735	2735	2735	0
575	20241029	100000	3107755	2735	2735	2735	2735	0
576	20241029	095900	3107755	2735	2735	2735	2735	0
577	20241029	095800	3107755	2735	2735	2735	2735	0
578	20241029	095700	3107755	2735	2735	2735	2735	0
579	20241029	095600	3107755	2735	2735	2735	2735	0
580	20241029	095500	3107755	2735	2735	2735	2735	2
581	20241029	095400	3102285	2710	2710	2710	2710	0
582	20241029	095300	3102285	2710	2710	2710	2710	0
583	20241029	095200	3102285	2710	2710	2710	2710	0
584	20241029	095100	3102285	2710	2710	2710	2710	0
585	20241029	095000	3102285	2710	2710	2710	2710	0
586	20241029	094900	3102285	2710	2710	2710	2710	0
587	20241029	094800	3102285	2710	2710	2710	2710	540
588	20241029	094700	1638885	2710	2710	2710	2710	0
589	20241029	094600	1638885	2710	2710	2710	2710	0
590	20241029	094500	1638885	2710	2710	2710	2710	0
591	20241029	094400	1638885	2710	2710	2710	2710	0
592	20241029	094300	1638885	2710	2710	2710	2710	0
593	20241029	094200	1638885	2710	2710	2710	2710	0
594	20241029	094100	1638885	2710	2710	2710	2710	0
595	20241029	094000	1638885	2710	2710	2710	2710	18
596	20241029	093900	1590105	2710	2710	2710	2710	0
597	20241029	093800	1590105	2710	2710	2710	2710	0
598	20241029	093700	1590105	2710	2710	2710	2710	0
599	20241029	093600	1590105	2710	2720	2720	2710	469
600	20241029	093500	317245	2735	2735	2735	2735	0
601	20241029	093400	317245	2735	2735	2735	2735	0
602	20241029	093300	317245	2735	2735	2735	2735	30
603	20241029	093200	235195	2735	2735	2735	2735	80
604	20241029	093100	16395	2735	2735	2735	2735	2
605	20241029	093000	10925	2740	2740	2740	2740	0
606	20241029	092900	10925	2740	2740	2740	2740	0
607	20241029	092800	10925	2740	2740	2740	2740	0
608	20241029	092700	10925	2740	2740	2740	2740	0
609	20241029	092600	10925	2740	2740	2740	2740	0
610	20241029	092500	10925	2740	2740	2740	2740	0
611	20241029	092400	10925	2740	2740	2740	2740	0
612	20241029	092300	10925	2740	2740	2740	2740	0
613	20241029	092200	10925	2740	2740	2740	2740	0
614	20241029	092100	10925	2740	2740	2740	2740	0
615	20241029	092000	10925	2740	2740	2740	2740	0
616	20241029	091900	10925	2740	2740	2740	2740	1
617	20241029	091800	8185	2720	2720	2720	2720	0
618	20241029	091700	8185	2720	2720	2720	2720	0
619	20241029	091600	8185	2720	2720	2720	2720	0
620	20241029	091500	8185	2720	2720	2720	2720	0
621	20241029	091400	8185	2720	2720	2720	2720	0
622	20241029	091300	8185	2720	2720	2720	2720	0
623	20241029	091200	8185	2720	2720	2720	2720	0
624	20241029	091100	8185	2720	2720	2720	2720	0
625	20241029	091000	8185	2720	2720	2720	2720	0
626	20241029	090900	8185	2720	2720	2720	2720	0
627	20241029	090800	8185	2720	2720	2720	2720	2
628	20241029	090700	2745	2745	2745	2745	2745	0
629	20241029	090600	2745	2745	2745	2745	2745	0
630	20241029	090500	2745	2745	2745	2745	2745	0
631	20241029	090400	2745	2745	2745	2745	2745	0
632	20241029	090300	2745	2745	2745	2745	2745	1
633	20241029	090200	0	2715	2715	2715	2715	0
634	20241029	090100	0	2715	2715	2715	2715	0
635	20241029	090000	0	2715	2715	2715	2715	0