KissMeData/215480/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204300	24951410	2710	2710	2710	2710	469
3	20241029	204200	24951410	2710	2710	2710	2710	0
4	20241029	204100	24951410	2710	2710	2710	2710	0
5	20241029	204000	24951410	2710	2710	2710	2710	0
6	20241029	203900	24951410	2710	2710	2710	2710	0
7	20241029	203800	24951410	2710	2710	2710	2710	0
8	20241029	203700	24951410	2710	2710	2710	2710	0
9	20241029	203600	24951410	2710	2710	2710	2710	0
10	20241029	203500	24951410	2710	2710	2710	2710	0
11	20241029	203400	24951410	2710	2710	2710	2710	0
12	20241029	203300	24951410	2710	2710	2710	2710	0
13	20241029	203200	24951410	2710	2710	2710	2710	0
14	20241029	203100	24951410	2710	2710	2710	2710	0
15	20241029	203000	24951410	2710	2710	2710	2710	0
16	20241029	202900	24951410	2710	2710	2710	2710	0
17	20241029	202800	24951410	2710	2710	2710	2710	0
18	20241029	202700	24951410	2710	2710	2710	2710	0
19	20241029	202600	24951410	2710	2710	2710	2710	0
20	20241029	202500	24951410	2710	2710	2710	2710	0
21	20241029	202400	24951410	2710	2710	2710	2710	0
22	20241029	202300	24951410	2710	2710	2710	2710	0
23	20241029	202200	24951410	2710	2710	2710	2710	0
24	20241029	202100	24951410	2710	2710	2710	2710	0
25	20241029	202000	24951410	2710	2710	2710	2710	0
26	20241029	201900	24951410	2710	2710	2710	2710	0
27	20241029	201800	24951410	2710	2710	2710	2710	0
28	20241029	201700	24951410	2710	2710	2710	2710	0
29	20241029	201600	24951410	2710	2710	2710	2710	0
30	20241029	201500	24951410	2710	2710	2710	2710	0
31	20241029	201400	24951410	2710	2710	2710	2710	0
32	20241029	201300	24951410	2710	2710	2710	2710	469
33	20241029	201200	24951410	2710	2710	2710	2710	0
34	20241029	201100	24951410	2710	2710	2710	2710	0
35	20241029	201000	24951410	2710	2710	2710	2710	0
36	20241029	200900	24951410	2710	2710	2710	2710	0
37	20241029	200800	24951410	2710	2710	2710	2710	0
38	20241029	200700	24951410	2710	2710	2710	2710	0
39	20241029	200600	24951410	2710	2710	2710	2710	0
40	20241029	200500	24951410	2710	2710	2710	2710	0
41	20241029	200400	24951410	2710	2710	2710	2710	0
42	20241029	200300	24951410	2710	2710	2710	2710	0
43	20241029	200200	24951410	2710	2710	2710	2710	0
44	20241029	200100	24951410	2710	2710	2710	2710	0
45	20241029	200000	24951410	2710	2710	2710	2710	0
46	20241029	195900	24951410	2710	2710	2710	2710	0
47	20241029	195800	24951410	2710	2710	2710	2710	0
48	20241029	195700	24951410	2710	2710	2710	2710	0
49	20241029	195600	24951410	2710	2710	2710	2710	0
50	20241029	195500	24951410	2710	2710	2710	2710	0
51	20241029	195400	24951410	2710	2710	2710	2710	0
52	20241029	195300	24951410	2710	2710	2710	2710	0
53	20241029	195200	24951410	2710	2710	2710	2710	0
54	20241029	195100	24951410	2710	2710	2710	2710	0
55	20241029	195000	24951410	2710	2710	2710	2710	0
56	20241029	194900	24951410	2710	2710	2710	2710	0
57	20241029	194800	24951410	2710	2710	2710	2710	0
58	20241029	194700	24951410	2710	2710	2710	2710	0
59	20241029	194600	24951410	2710	2710	2710	2710	0
60	20241029	194500	24951410	2710	2710	2710	2710	0
61	20241029	194400	24951410	2710	2710	2710	2710	0
62	20241029	194300	24951410	2710	2710	2710	2710	469
63	20241029	194200	24951410	2710	2710	2710	2710	0
64	20241029	194100	24951410	2710	2710	2710	2710	0
65	20241029	194000	24951410	2710	2710	2710	2710	0
66	20241029	193900	24951410	2710	2710	2710	2710	0
67	20241029	193800	24951410	2710	2710	2710	2710	0
68	20241029	193700	24951410	2710	2710	2710	2710	0
69	20241029	193600	24951410	2710	2710	2710	2710	0
70	20241029	193500	24951410	2710	2710	2710	2710	0
71	20241029	193400	24951410	2710	2710	2710	2710	0
72	20241029	193300	24951410	2710	2710	2710	2710	0
73	20241029	193200	24951410	2710	2710	2710	2710	0
74	20241029	193100	24951410	2710	2710	2710	2710	0
75	20241029	193000	24951410	2710	2710	2710	2710	0
76	20241029	192900	24951410	2710	2710	2710	2710	0
77	20241029	192800	24951410	2710	2710	2710	2710	0
78	20241029	192700	24951410	2710	2710	2710	2710	0
79	20241029	192600	24951410	2710	2710	2710	2710	0
80	20241029	192500	24951410	2710	2710	2710	2710	0
81	20241029	192400	24951410	2710	2710	2710	2710	0
82	20241029	192300	24951410	2710	2710	2710	2710	0
83	20241029	192200	24951410	2710	2710	2710	2710	0
84	20241029	192100	24951410	2710	2710	2710	2710	0
85	20241029	192000	24951410	2710	2710	2710	2710	0
86	20241029	191900	24951410	2710	2710	2710	2710	0
87	20241029	191800	24951410	2710	2710	2710	2710	0
88	20241029	191700	24951410	2710	2710	2710	2710	0
89	20241029	191600	24951410	2710	2710	2710	2710	0
90	20241029	191500	24951410	2710	2710	2710	2710	0
91	20241029	191400	24951410	2710	2710	2710	2710	0
92	20241029	191300	24951410	2710	2710	2710	2710	469
93	20241029	191200	24951410	2710	2710	2710	2710	0
94	20241029	191100	24951410	2710	2710	2710	2710	0
95	20241029	191000	24951410	2710	2710	2710	2710	0
96	20241029	190900	24951410	2710	2710	2710	2710	0
97	20241029	190800	24951410	2710	2710	2710	2710	0
98	20241029	190700	24951410	2710	2710	2710	2710	0
99	20241029	190600	24951410	2710	2710	2710	2710	0
100	20241029	190500	24951410	2710	2710	2710	2710	0
101	20241029	190400	24951410	2710	2710	2710	2710	0
102	20241029	190300	24951410	2710	2710	2710	2710	0
103	20241029	190200	24951410	2710	2710	2710	2710	0
104	20241029	190100	24951410	2710	2710	2710	2710	0
105	20241029	190000	24951410	2710	2710	2710	2710	0
106	20241029	185900	24951410	2710	2710	2710	2710	0
107	20241029	185800	24951410	2710	2710	2710	2710	0
108	20241029	185700	24951410	2710	2710	2710	2710	0
109	20241029	185600	24951410	2710	2710	2710	2710	0
110	20241029	185500	24951410	2710	2710	2710	2710	0
111	20241029	185400	24951410	2710	2710	2710	2710	0
112	20241029	185300	24951410	2710	2710	2710	2710	0
113	20241029	185200	24951410	2710	2710	2710	2710	0
114	20241029	185100	24951410	2710	2710	2710	2710	0
115	20241029	185000	24951410	2710	2710	2710	2710	0
116	20241029	184900	24951410	2710	2710	2710	2710	0
117	20241029	184800	24951410	2710	2710	2710	2710	0
118	20241029	184700	24951410	2710	2710	2710	2710	0
119	20241029	184600	24951410	2710	2710	2710	2710	0
120	20241029	184500	24951410	2710	2710	2710	2710	0
121	20241029	184400	24951410	2710	2710	2710	2710	0
122	20241029	184300	24951410	2710	2710	2710	2710	469
123	20241029	184200	24951410	2710	2710	2710	2710	0
124	20241029	184100	24951410	2710	2710	2710	2710	0
125	20241029	184000	24951410	2710	2710	2710	2710	0
126	20241029	183900	24951410	2710	2710	2710	2710	0
127	20241029	183800	24951410	2710	2710	2710	2710	0
128	20241029	183700	24951410	2710	2710	2710	2710	0
129	20241029	183600	24951410	2710	2710	2710	2710	0
130	20241029	183500	24951410	2710	2710	2710	2710	0
131	20241029	183400	24951410	2710	2710	2710	2710	0
132	20241029	183300	24951410	2710	2710	2710	2710	0
133	20241029	183200	24951410	2710	2710	2710	2710	0
134	20241029	183100	24951410	2710	2710	2710	2710	0
135	20241029	183000	24951410	2710	2710	2710	2710	0
136	20241029	182900	24951410	2710	2710	2710	2710	0
137	20241029	182800	24951410	2710	2710	2710	2710	0
138	20241029	182700	24951410	2710	2710	2710	2710	0
139	20241029	182600	24951410	2710	2710	2710	2710	0
140	20241029	182500	24951410	2710	2710	2710	2710	0
141	20241029	182400	24951410	2710	2710	2710	2710	0
142	20241029	182300	24951410	2710	2710	2710	2710	0
143	20241029	182200	24951410	2710	2710	2710	2710	0
144	20241029	182100	24951410	2710	2710	2710	2710	0
145	20241029	182000	24951410	2710	2710	2710	2710	0
146	20241029	181900	24951410	2710	2710	2710	2710	0
147	20241029	181800	24951410	2710	2710	2710	2710	0
148	20241029	181700	24951410	2710	2710	2710	2710	0
149	20241029	181600	24951410	2710	2710	2710	2710	0
150	20241029	181500	24951410	2710	2710	2710	2710	0
151	20241029	181400	24951410	2710	2710	2710	2710	0
152	20241029	181300	24951410	2710	2710	2710	2710	469
153	20241029	181200	24951410	2710	2710	2710	2710	0
154	20241029	181100	24951410	2710	2710	2710	2710	0
155	20241029	181000	24951410	2710	2710	2710	2710	0
156	20241029	180900	24951410	2710	2710	2710	2710	0
157	20241029	180800	24951410	2710	2710	2710	2710	0
158	20241029	180700	24951410	2710	2710	2710	2710	0
159	20241029	180600	24951410	2710	2710	2710	2710	0
160	20241029	180500	24951410	2710	2710	2710	2710	0
161	20241029	180400	24951410	2710	2710	2710	2710	0
162	20241029	180300	24951410	2710	2710	2710	2710	0
163	20241029	180200	24951410	2710	2710	2710	2710	0
164	20241029	180100	24951410	2710	2710	2710	2710	0
165	20241029	180000	24951410	2710	2710	2710	2710	0
166	20241029	175900	24951410	2710	2710	2710	2710	0
167	20241029	175800	24951410	2710	2710	2710	2710	0
168	20241029	175700	24951410	2710	2710	2710	2710	0
169	20241029	175600	24951410	2710	2710	2710	2710	0
170	20241029	175500	24951410	2710	2710	2710	2710	0
171	20241029	175400	24951410	2710	2710	2710	2710	0
172	20241029	175300	24951410	2710	2710	2710	2710	0
173	20241029	175200	24951410	2710	2710	2710	2710	0
174	20241029	175100	24951410	2710	2710	2710	2710	0
175	20241029	175000	24951410	2710	2710	2710	2710	0
176	20241029	174900	24951410	2710	2710	2710	2710	0
177	20241029	174800	24951410	2710	2710	2710	2710	0
178	20241029	174700	24951410	2710	2710	2710	2710	0
179	20241029	174600	24951410	2710	2710	2710	2710	0
180	20241029	174500	24951410	2710	2710	2710	2710	0
181	20241029	174400	24951410	2710	2710	2710	2710	0
182	20241029	174300	24951410	2710	2710	2710	2710	469
183	20241029	174200	24951410	2710	2710	2710	2710	0
184	20241029	174100	24951410	2710	2710	2710	2710	0
185	20241029	174000	24951410	2710	2710	2710	2710	0
186	20241029	173900	24951410	2710	2710	2710	2710	0
187	20241029	173800	24951410	2710	2710	2710	2710	0
188	20241029	173700	24951410	2710	2710	2710	2710	0
189	20241029	173600	24951410	2710	2710	2710	2710	0
190	20241029	173500	24951410	2710	2710	2710	2710	0
191	20241029	173400	24951410	2710	2710	2710	2710	0
192	20241029	173300	24951410	2710	2710	2710	2710	0
193	20241029	173200	24951410	2710	2710	2710	2710	0
194	20241029	173100	24951410	2710	2710	2710	2710	0
195	20241029	173000	24951410	2710	2710	2710	2710	0
196	20241029	172900	24951410	2710	2710	2710	2710	0
197	20241029	172800	24951410	2710	2710	2710	2710	0
198	20241029	172700	24951410	2710	2710	2710	2710	0
199	20241029	172600	24951410	2710	2710	2710	2710	0
200	20241029	172500	24951410	2710	2710	2710	2710	0
201	20241029	172400	24951410	2710	2710	2710	2710	0
202	20241029	172300	24951410	2710	2710	2710	2710	0
203	20241029	172200	24951410	2710	2710	2710	2710	0
204	20241029	172100	24951410	2710	2710	2710	2710	0
205	20241029	172000	24951410	2710	2710	2710	2710	0
206	20241029	171900	24951410	2710	2710	2710	2710	0
207	20241029	171800	24951410	2710	2710	2710	2710	0
208	20241029	171700	24951410	2710	2710	2710	2710	0
209	20241029	171600	24951410	2710	2710	2710	2710	0
210	20241029	171500	24951410	2710	2710	2710	2710	0
211	20241029	171400	24951410	2710	2710	2710	2710	0
212	20241029	171300	24951410	2710	2710	2710	2710	469
213	20241029	171200	24951410	2710	2710	2710	2710	0
214	20241029	171100	24951410	2710	2710	2710	2710	0
215	20241029	171000	24951410	2710	2710	2710	2710	0
216	20241029	170900	24951410	2710	2710	2710	2710	0
217	20241029	170800	24951410	2710	2710	2710	2710	0
218	20241029	170700	24951410	2710	2710	2710	2710	0
219	20241029	170600	24951410	2710	2710	2710	2710	0
220	20241029	170500	24951410	2710	2710	2710	2710	0
221	20241029	170400	24951410	2710	2710	2710	2710	0
222	20241029	170300	24951410	2710	2710	2710	2710	0
223	20241029	170200	24951410	2710	2710	2710	2710	0
224	20241029	170100	24951410	2710	2710	2710	2710	0
225	20241029	170000	24951410	2710	2710	2710	2710	0
226	20241029	165900	24951410	2710	2710	2710	2710	0
227	20241029	165800	24951410	2710	2710	2710	2710	0
228	20241029	165700	24951410	2710	2710	2710	2710	0
229	20241029	165600	24951410	2710	2710	2710	2710	0
230	20241029	165500	24951410	2710	2710	2710	2710	0
231	20241029	165400	24951410	2710	2710	2710	2710	0
232	20241029	165300	24951410	2710	2710	2710	2710	0
233	20241029	165200	24951410	2710	2710	2710	2710	0
234	20241029	165100	24951410	2710	2710	2710	2710	0
235	20241029	165000	24951410	2710	2710	2710	2710	0
236	20241029	164900	24951410	2710	2710	2710	2710	0
237	20241029	164800	24951410	2710	2710	2710	2710	0
238	20241029	164700	24951410	2710	2710	2710	2710	0
239	20241029	164600	24951410	2710	2710	2710	2710	0
240	20241029	164500	24951410	2710	2710	2710	2710	0
241	20241029	164400	24951410	2710	2710	2710	2710	0
242	20241029	164300	24951410	2710	2710	2710	2710	469
243	20241029	164200	24951410	2710	2710	2710	2710	0
244	20241029	164100	24951410	2710	2710	2710	2710	0
245	20241029	164000	24951410	2710	2710	2710	2710	0
246	20241029	163900	24951410	2710	2710	2710	2710	0
247	20241029	163800	24951410	2710	2710	2710	2710	0
248	20241029	163700	24951410	2710	2710	2710	2710	0
249	20241029	163600	24951410	2710	2710	2710	2710	0
250	20241029	163500	24951410	2710	2710	2710	2710	0
251	20241029	163400	24951410	2710	2710	2710	2710	0
252	20241029	163300	24951410	2710	2710	2710	2710	0
253	20241029	163200	24951410	2710	2710	2710	2710	0
254	20241029	163100	24951410	2710	2710	2710	2710	0
255	20241029	163000	24951410	2710	2710	2710	2710	0
256	20241029	162900	24951410	2710	2710	2710	2710	0
257	20241029	162800	24951410	2710	2710	2710	2710	0
258	20241029	162700	24951410	2710	2710	2710	2710	0
259	20241029	162600	24951410	2710	2710	2710	2710	0
260	20241029	162500	24951410	2710	2710	2710	2710	0
261	20241029	162400	24951410	2710	2710	2710	2710	0
262	20241029	162300	24951410	2710	2710	2710	2710	0
263	20241029	162200	24951410	2710	2710	2710	2710	0
264	20241029	162100	24951410	2710	2710	2710	2710	0
265	20241029	162000	24951410	2710	2710	2710	2710	0
266	20241029	161900	24951410	2710	2710	2710	2710	0
267	20241029	161800	24951410	2710	2710	2710	2710	0
268	20241029	161700	24951410	2710	2710	2710	2710	0
269	20241029	161600	24951410	2710	2710	2710	2710	0
270	20241029	161500	24951410	2710	2710	2710	2710	0
271	20241029	161400	24951410	2710	2710	2710	2710	0
272	20241029	161300	24951410	2710	2710	2710	2710	469
273	20241029	161200	24951410	2710	2710	2710	2710	0
274	20241029	161100	24951410	2710	2710	2710	2710	0
275	20241029	161000	24951410	2710	2710	2710	2710	0
276	20241029	160900	24951410	2710	2710	2710	2710	0
277	20241029	160800	24951410	2710	2710	2710	2710	0
278	20241029	160700	24951410	2710	2710	2710	2710	0
279	20241029	160600	24951410	2710	2710	2710	2710	0
280	20241029	160500	24951410	2710	2710	2710	2710	0
281	20241029	160400	24951410	2710	2710	2710	2710	0
282	20241029	160300	24951410	2710	2710	2710	2710	0
283	20241029	160200	24951410	2710	2710	2710	2710	0
284	20241029	160100	24951410	2710	2710	2710	2710	0
285	20241029	160000	24951410	2710	2710	2710	2710	0
286	20241029	155900	24951410	2710	2710	2710	2710	0
287	20241029	155800	24951410	2710	2710	2710	2710	0
288	20241029	155700	24951410	2710	2710	2710	2710	0
289	20241029	155600	24951410	2710	2710	2710	2710	0
290	20241029	155500	24951410	2710	2710	2710	2710	0
291	20241029	155400	24951410	2710	2710	2710	2710	0
292	20241029	155300	24951410	2710	2710	2710	2710	0
293	20241029	155200	24951410	2710	2710	2710	2710	0
294	20241029	155100	24951410	2710	2710	2710	2710	0
295	20241029	155000	24951410	2710	2710	2710	2710	0
296	20241029	154900	24951410	2710	2710	2710	2710	0
297	20241029	154800	24951410	2710	2710	2710	2710	0
298	20241029	154700	24951410	2710	2710	2710	2710	0
299	20241029	154600	24951410	2710	2710	2710	2710	0
300	20241029	154500	24951410	2710	2710	2710	2710	0
301	20241029	154400	24951410	2710	2710	2710	2710	0
302	20241029	154300	24951410	2710	2710	2710	2710	469
303	20241029	154200	24951410	2710	2710	2710	2710	0
304	20241029	154100	24951410	2710	2710	2710	2710	0
305	20241029	154000	24951410	2710	2710	2710	2710	0
306	20241029	153900	24951410	2710	2710	2710	2710	0
307	20241029	153800	24951410	2710	2710	2710	2710	0
308	20241029	153700	24951410	2710	2710	2710	2710	0
309	20241029	153600	24951410	2710	2710	2710	2710	0
310	20241029	153500	24951410	2710	2710	2710	2710	0
311	20241029	153400	24951410	2710	2710	2710	2710	0
312	20241029	153300	24951410	2710	2710	2710	2710	0
313	20241029	153200	24951410	2710	2710	2710	2710	0
314	20241029	153100	24951410	2710	2710	2710	2710	0
315	20241029	153000	24951410	2710	2710	2710	2710	469
316	20241029	152900	23680420	2690	2690	2690	2690	0
317	20241029	152800	23680420	2690	2690	2690	2690	0
318	20241029	152700	23680420	2690	2690	2690	2690	0
319	20241029	152600	23680420	2690	2690	2690	2690	0
320	20241029	152500	23680420	2690	2690	2690	2690	0
321	20241029	152400	23680420	2690	2690	2690	2690	0
322	20241029	152300	23680420	2690	2690	2690	2690	0
323	20241029	152200	23680420	2690	2690	2690	2690	0
324	20241029	152100	23680420	2690	2690	2690	2690	0
325	20241029	152000	23680420	2690	2690	2690	2690	0
326	20241029	151900	23680420	2690	2705	2705	2690	6
327	20241029	151800	23664250	2705	2705	2705	2705	1
328	20241029	151700	23661545	2690	2690	2690	2690	10
329	20241029	151600	23634645	2690	2690	2690	2690	0
330	20241029	151500	23634645	2690	2700	2700	2690	5
331	20241029	151400	23621165	2705	2705	2705	2705	0
332	20241029	151300	23621165	2705	2705	2705	2705	0
333	20241029	151200	23621165	2705	2705	2705	2705	0
334	20241029	151100	23621165	2705	2705	2705	2705	0
335	20241029	151000	23621165	2705	2705	2705	2705	0
336	20241029	150900	23621165	2705	2705	2705	2705	0
337	20241029	150800	23621165	2705	2705	2705	2705	0
338	20241029	150700	23621165	2705	2705	2705	2705	14
339	20241029	150600	23583295	2705	2705	2705	2705	8
340	20241029	150500	23561655	2710	2690	2710	2690	726
341	20241029	150400	21603555	2690	2690	2695	2690	279
342	20241029	150300	20853040	2690	2690	2690	2690	30
343	20241029	150200	20772340	2700	2700	2700	2700	0
344	20241029	150100	20772340	2700	2700	2700	2700	0
345	20241029	150000	20772340	2700	2690	2700	2690	49
346	20241029	145900	20640145	2690	2685	2690	2685	79
347	20241029	145800	20427740	2680	2680	2680	2680	3
348	20241029	145700	20419700	2690	2690	2690	2690	0
349	20241029	145600	20419700	2690	2690	2690	2690	0
350	20241029	145500	20419700	2690	2690	2690	2690	152
351	20241029	145400	20010820	2690	2690	2690	2690	0
352	20241029	145300	20010820	2690	2690	2690	2690	44
353	20241029	145200	19892460	2685	2685	2685	2685	0
354	20241029	145100	19892460	2685	2685	2685	2685	31
355	20241029	145000	19809225	2680	2680	2680	2680	10
356	20241029	144900	19782425	2680	2680	2680	2680	1
357	20241029	144800	19779745	2680	2680	2680	2680	7
358	20241029	144700	19760985	2680	2680	2680	2680	0
359	20241029	144600	19760985	2680	2680	2680	2680	0
360	20241029	144500	19760985	2680	2680	2680	2680	34
361	20241029	144400	19669865	2680	2680	2680	2680	111
362	20241029	144300	19372385	2680	2680	2680	2680	0
363	20241029	144200	19372385	2680	2680	2680	2680	0
364	20241029	144100	19372385	2680	2680	2680	2680	0
365	20241029	144000	19372385	2680	2680	2680	2680	0
366	20241029	143900	19372385	2680	2680	2680	2680	0
367	20241029	143800	19372385	2680	2680	2680	2680	0
368	20241029	143700	19372385	2680	2675	2680	2675	390
369	20241029	143600	18327435	2680	2680	2680	2680	28
370	20241029	143500	18252395	2680	2675	2680	2675	101
371	20241029	143400	17981985	2675	2675	2675	2675	48
372	20241029	143300	17853585	2675	2665	2675	2665	88
373	20241029	143200	17618320	2665	2660	2665	2660	128
374	20241029	143100	17277585	2655	2655	2655	2655	0
375	20241029	143000	17277585	2655	2655	2655	2655	22
376	20241029	142900	17219175	2650	2650	2650	2650	0
377	20241029	142800	17219175	2650	2650	2650	2650	0
378	20241029	142700	17219175	2650	2650	2650	2650	20
379	20241029	142600	17166175	2655	2655	2655	2655	0
380	20241029	142500	17166175	2655	2655	2655	2655	0
381	20241029	142400	17166175	2655	2655	2655	2655	0
382	20241029	142300	17166175	2655	2655	2655	2655	0
383	20241029	142200	17166175	2655	2655	2655	2655	0
384	20241029	142100	17166175	2655	2655	2655	2655	0
385	20241029	142000	17166175	2655	2655	2655	2655	0
386	20241029	141900	17166175	2655	2655	2655	2655	0
387	20241029	141800	17166175	2655	2655	2655	2655	0
388	20241029	141700	17166175	2655	2655	2655	2655	10
389	20241029	141600	17139625	2655	2655	2655	2655	0
390	20241029	141500	17139625	2655	2655	2655	2655	1
391	20241029	141400	17136970	2635	2635	2635	2635	0
392	20241029	141300	17136970	2635	2635	2635	2635	0
393	20241029	141200	17136970	2635	2650	2650	2635	99
394	20241029	141100	16876075	2655	2655	2655	2655	0
395	20241029	141000	16876075	2655	2655	2655	2655	0
396	20241029	140900	16876075	2655	2655	2655	2655	1
397	20241029	140800	16873420	2655	2655	2655	2655	0
398	20241029	140700	16873420	2655	2655	2655	2655	1
399	20241029	140600	16870765	2655	2655	2655	2655	0
400	20241029	140500	16870765	2655	2655	2655	2655	0
401	20241029	140400	16870765	2655	2655	2655	2655	0
402	20241029	140300	16870765	2655	2655	2655	2655	0
403	20241029	140200	16870765	2655	2655	2655	2655	0
404	20241029	140100	16870765	2655	2655	2655	2655	0
405	20241029	140000	16870765	2655	2655	2655	2655	0
406	20241029	135900	16870765	2655	2655	2655	2655	0
407	20241029	135800	16870765	2655	2655	2655	2655	1
408	20241029	135700	16868110	2635	2635	2635	2635	4
409	20241029	135600	16857570	2655	2655	2655	2655	0
410	20241029	135500	16857570	2655	2640	2655	2635	7
411	20241029	135400	16839100	2655	2655	2655	2655	0
412	20241029	135300	16839100	2655	2655	2655	2655	0
413	20241029	135200	16839100	2655	2655	2655	2655	0
414	20241029	135100	16839100	2655	2655	2655	2655	1
415	20241029	135000	16836445	2655	2655	2655	2655	0
416	20241029	134900	16836445	2655	2655	2655	2655	0
417	20241029	134800	16836445	2655	2655	2655	2655	11
418	20241029	134700	16807240	2655	2655	2655	2655	1
419	20241029	134600	16804585	2655	2655	2655	2655	0
420	20241029	134500	16804585	2655	2655	2655	2655	24
421	20241029	134400	16740865	2655	2655	2655	2655	0
422	20241029	134300	16740865	2655	2655	2655	2655	0
423	20241029	134200	16740865	2655	2655	2655	2655	0
424	20241029	134100	16740865	2655	2655	2655	2655	0
425	20241029	134000	16740865	2655	2655	2655	2655	25
426	20241029	133900	16674490	2655	2655	2655	2655	0
427	20241029	133800	16674490	2655	2655	2655	2655	73
428	20241029	133700	16480675	2660	2660	2660	2660	0
429	20241029	133600	16480675	2660	2660	2660	2660	0
430	20241029	133500	16480675	2660	2660	2660	2660	0
431	20241029	133400	16480675	2660	2660	2660	2660	0
432	20241029	133300	16480675	2660	2660	2660	2660	0
433	20241029	133200	16480675	2660	2660	2660	2660	3
434	20241029	133100	16472695	2660	2660	2660	2660	0
435	20241029	133000	16472695	2660	2660	2660	2660	0
436	20241029	132900	16472695	2660	2660	2660	2660	50
437	20241029	132800	16339695	2665	2665	2665	2665	0
438	20241029	132700	16339695	2665	2665	2665	2665	12
439	20241029	132600	16307715	2665	2665	2665	2665	37
440	20241029	132500	16209110	2665	2665	2665	2665	0
441	20241029	132400	16209110	2665	2665	2665	2665	0
442	20241029	132300	16209110	2665	2665	2665	2665	0
443	20241029	132200	16209110	2665	2655	2665	2655	21
444	20241029	132100	16153260	2655	2655	2655	2655	0
445	20241029	132000	16153260	2655	2655	2655	2655	100
446	20241029	131900	15887760	2655	2655	2655	2655	0
447	20241029	131800	15887760	2655	2655	2655	2655	0
448	20241029	131700	15887760	2655	2640	2655	2640	575
449	20241029	131600	14361195	2635	2635	2635	2635	0
450	20241029	131500	14361195	2635	2635	2635	2635	0
451	20241029	131400	14361195	2635	2635	2635	2635	0
452	20241029	131300	14361195	2635	2635	2635	2635	0
453	20241029	131200	14361195	2635	2635	2635	2635	0
454	20241029	131100	14361195	2635	2635	2635	2635	0
455	20241029	131000	14361195	2635	2635	2635	2635	0
456	20241029	130900	14361195	2635	2635	2635	2635	0
457	20241029	130800	14361195	2635	2635	2635	2635	0
458	20241029	130700	14361195	2635	2635	2635	2635	0
459	20241029	130600	14361195	2635	2635	2635	2635	0
460	20241029	130500	14361195	2635	2635	2635	2635	0
461	20241029	130400	14361195	2635	2635	2635	2635	0
462	20241029	130300	14361195	2635	2635	2635	2635	0
463	20241029	130200	14361195	2635	2635	2635	2635	0
464	20241029	130100	14361195	2635	2635	2635	2635	0
465	20241029	130000	14361195	2635	2635	2635	2635	1
466	20241029	125900	14358560	2630	2630	2630	2630	0
467	20241029	125800	14358560	2630	2630	2630	2630	0
468	20241029	125700	14358560	2630	2630	2630	2630	0
469	20241029	125600	14358560	2630	2630	2630	2630	0
470	20241029	125500	14358560	2630	2630	2630	2630	0
471	20241029	125400	14358560	2630	2630	2630	2630	0
472	20241029	125300	14358560	2630	2630	2630	2630	0
473	20241029	125200	14358560	2630	2630	2630	2630	0
474	20241029	125100	14358560	2630	2630	2630	2630	0
475	20241029	125000	14358560	2630	2630	2630	2630	1
476	20241029	124900	14355930	2605	2640	2640	2605	285
477	20241029	124800	13606855	2650	2650	2650	2650	10
478	20241029	124700	13580355	2655	2655	2655	2655	0
479	20241029	124600	13580355	2655	2655	2655	2655	0
480	20241029	124500	13580355	2655	2655	2655	2655	0
481	20241029	124400	13580355	2655	2655	2655	2655	0
482	20241029	124300	13580355	2655	2655	2655	2655	0
483	20241029	124200	13580355	2655	2655	2655	2655	0
484	20241029	124100	13580355	2655	2655	2655	2655	1
485	20241029	124000	13577700	2640	2640	2640	2640	0
486	20241029	123900	13577700	2640	2640	2640	2640	31
487	20241029	123800	13495860	2655	2655	2655	2655	0
488	20241029	123700	13495860	2655	2655	2655	2655	0
489	20241029	123600	13495860	2655	2655	2655	2655	0
490	20241029	123500	13495860	2655	2655	2655	2655	0
491	20241029	123400	13495860	2655	2655	2655	2655	0
492	20241029	123300	13495860	2655	2645	2655	2645	174
493	20241029	123200	13034250	2645	2645	2645	2645	1
494	20241029	123100	13031605	2640	2640	2640	2640	7
495	20241029	123000	13013125	2635	2635	2635	2635	200
496	20241029	122900	12486125	2635	2635	2635	2635	0
497	20241029	122800	12486125	2635	2635	2635	2635	0
498	20241029	122700	12486125	2635	2635	2635	2635	5
499	20241029	122600	12472950	2635	2635	2635	2635	0
500	20241029	122500	12472950	2635	2635	2635	2635	11
501	20241029	122400	12443965	2640	2640	2640	2640	0
502	20241029	122300	12443965	2640	2640	2640	2640	0
503	20241029	122200	12443965	2640	2640	2640	2640	0
504	20241029	122100	12443965	2640	2640	2640	2640	0
505	20241029	122000	12443965	2640	2640	2640	2640	0
506	20241029	121900	12443965	2640	2640	2640	2640	0
507	20241029	121800	12443965	2640	2640	2640	2640	0
508	20241029	121700	12443965	2640	2640	2640	2640	0
509	20241029	121600	12443965	2640	2640	2640	2640	0
510	20241029	121500	12443965	2640	2640	2640	2640	0
511	20241029	121400	12443965	2640	2640	2640	2640	0
512	20241029	121300	12443965	2640	2640	2640	2640	0
513	20241029	121200	12443965	2640	2640	2640	2640	0
514	20241029	121100	12443965	2640	2640	2640	2640	0
515	20241029	121000	12443965	2640	2640	2640	2640	0
516	20241029	120900	12443965	2640	2640	2640	2640	0
517	20241029	120800	12443965	2640	2640	2640	2640	0
518	20241029	120700	12443965	2640	2640	2640	2640	0
519	20241029	120600	12443965	2640	2635	2640	2635	100
520	20241029	120500	12180125	2635	2635	2635	2635	1
521	20241029	120400	12177490	2655	2655	2655	2655	0
522	20241029	120300	12177490	2655	2655	2655	2655	0
523	20241029	120200	12177490	2655	2655	2655	2655	0
524	20241029	120100	12177490	2655	2655	2655	2655	0
525	20241029	120000	12177490	2655	2655	2655	2655	0
526	20241029	115900	12177490	2655	2655	2655	2655	0
527	20241029	115800	12177490	2655	2640	2655	2640	391
528	20241029	115700	11141405	2640	2640	2640	2640	0
529	20241029	115600	11141405	2640	2640	2640	2640	0
530	20241029	115500	11141405	2640	2640	2640	2640	1
531	20241029	115400	11138765	2615	2615	2615	2615	1
532	20241029	115300	11136150	2640	2640	2640	2640	0
533	20241029	115200	11136150	2640	2640	2640	2640	0
534	20241029	115100	11136150	2640	2620	2640	2620	5
535	20241029	115000	11123000	2615	2615	2615	2615	0
536	20241029	114900	11123000	2615	2615	2615	2615	1
537	20241029	114800	11120385	2600	2600	2600	2600	1
538	20241029	114700	11117785	2600	2600	2600	2600	0
539	20241029	114600	11117785	2600	2600	2600	2600	0
540	20241029	114500	11117785	2600	2600	2600	2600	96
541	20241029	114400	10868185	2610	2610	2610	2610	365
542	20241029	114300	9915535	2595	2595	2595	2595	4
543	20241029	114200	9905155	2610	2610	2610	2610	1
544	20241029	114100	9902545	2595	2595	2595	2595	0
545	20241029	114000	9902545	2595	2595	2595	2595	0
546	20241029	113900	9902545	2595	2595	2595	2595	0
547	20241029	113800	9902545	2595	2595	2595	2595	0
548	20241029	113700	9902545	2595	2595	2595	2595	1
549	20241029	113600	9899950	2610	2610	2610	2610	0
550	20241029	113500	9899950	2610	2610	2610	2610	0
551	20241029	113400	9899950	2610	2610	2610	2610	1
552	20241029	113300	9897340	2595	2595	2595	2595	0
553	20241029	113200	9897340	2595	2595	2595	2595	1
554	20241029	113100	9894745	2595	2595	2595	2595	0
555	20241029	113000	9894745	2595	2595	2595	2595	0
556	20241029	112900	9894745	2595	2595	2595	2595	0
557	20241029	112800	9894745	2595	2595	2595	2595	0
558	20241029	112700	9894745	2595	2595	2595	2595	0
559	20241029	112600	9894745	2595	2595	2595	2595	1
560	20241029	112500	9892150	2605	2605	2605	2605	0
561	20241029	112400	9892150	2605	2605	2605	2605	0
562	20241029	112300	9892150	2605	2605	2605	2605	1
563	20241029	112200	9889545	2595	2595	2595	2595	0
564	20241029	112100	9889545	2595	2595	2595	2595	1
565	20241029	112000	9886950	2595	2595	2595	2595	1
566	20241029	111900	9884355	2605	2605	2605	2605	0
567	20241029	111800	9884355	2605	2605	2605	2605	0
568	20241029	111700	9884355	2605	2605	2605	2605	0
569	20241029	111600	9884355	2605	2605	2605	2605	0
570	20241029	111500	9884355	2605	2595	2605	2595	2
571	20241029	111400	9879155	2600	2600	2600	2600	0
572	20241029	111300	9879155	2600	2600	2600	2600	5
573	20241029	111200	9866155	2605	2605	2605	2605	0
574	20241029	111100	9866155	2605	2605	2605	2605	0
575	20241029	111000	9866155	2605	2605	2605	2605	0
576	20241029	110900	9866155	2605	2610	2610	2605	25
577	20241029	110800	9800910	2610	2610	2610	2610	29
578	20241029	110700	9725220	2590	2590	2590	2590	0
579	20241029	110600	9725220	2590	2590	2590	2590	0
580	20241029	110500	9725220	2590	2590	2590	2590	0
581	20241029	110400	9725220	2590	2590	2590	2590	0
582	20241029	110300	9725220	2590	2590	2590	2590	1
583	20241029	110200	9722630	2610	2610	2610	2610	0
584	20241029	110100	9722630	2610	2610	2610	2610	0
585	20241029	110000	9722630	2610	2610	2610	2610	29
586	20241029	105900	9646940	2590	2590	2590	2590	0
587	20241029	105800	9646940	2590	2590	2590	2590	1
588	20241029	105700	9644350	2590	2590	2590	2590	0
589	20241029	105600	9644350	2590	2590	2590	2590	0
590	20241029	105500	9644350	2590	2590	2590	2590	0
591	20241029	105400	9644350	2590	2590	2590	2590	0
592	20241029	105300	9644350	2590	2590	2590	2590	0
593	20241029	105200	9644350	2590	2590	2590	2590	1
594	20241029	105100	9641760	2610	2610	2610	2610	0
595	20241029	105000	9641760	2610	2610	2610	2610	0
596	20241029	104900	9641760	2610	2610	2610	2610	0
597	20241029	104800	9641760	2610	2610	2610	2610	0
598	20241029	104700	9641760	2610	2610	2610	2610	1
599	20241029	104600	9639150	2590	2590	2590	2590	1
600	20241029	104500	9636560	2605	2605	2605	2605	0
601	20241029	104400	9636560	2605	2605	2605	2605	0
602	20241029	104300	9636560	2605	2605	2605	2605	1
603	20241029	104200	9633955	2605	2605	2605	2605	0
604	20241029	104100	9633955	2605	2605	2605	2605	1
605	20241029	104000	9631350	2590	2590	2590	2590	1
606	20241029	103900	9628760	2600	2600	2600	2600	0
607	20241029	103800	9628760	2600	2600	2600	2600	0
608	20241029	103700	9628760	2600	2600	2600	2600	0
609	20241029	103600	9628760	2600	2600	2600	2600	55
610	20241029	103500	9485760	2590	2590	2590	2590	1
611	20241029	103400	9483170	2600	2600	2600	2600	0
612	20241029	103300	9483170	2600	2600	2600	2600	5
613	20241029	103200	9470170	2590	2590	2590	2590	0
614	20241029	103100	9470170	2590	2595	2595	2590	350
615	20241029	103000	8563570	2595	2595	2595	2595	50
616	20241029	102900	8433820	2590	2590	2595	2590	48
617	20241029	102800	8309270	2595	2595	2595	2590	13
618	20241029	102700	8275540	2595	2595	2595	2595	0
619	20241029	102600	8275540	2595	2595	2595	2595	1
620	20241029	102500	8272945	2595	2595	2595	2595	10
621	20241029	102400	8246995	2590	2590	2590	2590	1
622	20241029	102300	8244405	2595	2595	2595	2595	17
623	20241029	102200	8200290	2590	2590	2590	2590	0
624	20241029	102100	8200290	2590	2590	2590	2590	0
625	20241029	102000	8200290	2590	2590	2590	2590	0
626	20241029	101900	8200290	2590	2590	2590	2590	0
627	20241029	101800	8200290	2590	2590	2590	2590	1
628	20241029	101700	8197700	2600	2600	2600	2600	1
629	20241029	101600	8195100	2590	2590	2590	2590	0
630	20241029	101500	8195100	2590	2590	2590	2590	0
631	20241029	101400	8195100	2590	2590	2590	2590	0
632	20241029	101300	8195100	2590	2590	2590	2590	0
633	20241029	101200	8195100	2590	2590	2590	2590	18
634	20241029	101100	8148480	2600	2600	2600	2600	47
635	20241029	101000	8026280	2600	2600	2600	2600	1
636	20241029	100900	8023680	2580	2580	2580	2580	0
637	20241029	100800	8023680	2580	2580	2580	2580	0
638	20241029	100700	8023680	2580	2585	2585	2580	525
639	20241029	100600	6668995	2600	2600	2600	2600	0
640	20241029	100500	6668995	2600	2600	2600	2600	0
641	20241029	100400	6668995	2600	2600	2600	2600	0
642	20241029	100300	6668995	2600	2600	2600	2600	1
643	20241029	100200	6666395	2585	2585	2585	2585	0
644	20241029	100100	6666395	2585	2585	2585	2585	1
645	20241029	100000	6663810	2580	2580	2580	2580	0
646	20241029	095900	6663810	2580	2580	2580	2580	0
647	20241029	095800	6663810	2580	2595	2595	2580	100
648	20241029	095700	6405495	2595	2595	2595	2595	0
649	20241029	095600	6405495	2595	2595	2595	2595	0
650	20241029	095500	6405495	2595	2595	2595	2595	1
651	20241029	095400	6402900	2600	2600	2600	2600	0
652	20241029	095300	6402900	2600	2600	2600	2600	0
653	20241029	095200	6402900	2600	2600	2600	2600	0
654	20241029	095100	6402900	2600	2600	2600	2600	185
655	20241029	095000	5921900	2600	2600	2600	2600	2
656	20241029	094900	5916700	2600	2605	2605	2600	302
657	20241029	094800	5130255	2605	2605	2605	2605	0
658	20241029	094700	5130255	2605	2605	2605	2605	0
659	20241029	094600	5130255	2605	2605	2605	2605	0
660	20241029	094500	5130255	2605	2605	2605	2605	0
661	20241029	094400	5130255	2605	2605	2605	2605	2
662	20241029	094300	5125045	2610	2610	2610	2610	0
663	20241029	094200	5125045	2610	2610	2610	2610	0
664	20241029	094100	5125045	2610	2610	2610	2610	1
665	20241029	094000	5122435	2605	2605	2605	2605	100
666	20241029	093900	4861935	2605	2605	2605	2605	2
667	20241029	093800	4856725	2605	2605	2605	2605	0
668	20241029	093700	4856725	2605	2605	2605	2605	0
669	20241029	093600	4856725	2605	2605	2605	2605	0
670	20241029	093500	4856725	2605	2605	2605	2605	121
671	20241029	093400	4541520	2605	2605	2605	2605	0
672	20241029	093300	4541520	2605	2605	2605	2605	2
673	20241029	093200	4536310	2605	2605	2605	2605	0
674	20241029	093100	4536310	2605	2605	2605	2605	0
675	20241029	093000	4536310	2605	2605	2605	2605	0
676	20241029	092900	4536310	2605	2605	2605	2605	0
677	20241029	092800	4536310	2605	2605	2605	2605	0
678	20241029	092700	4536310	2605	2605	2605	2605	2
679	20241029	092600	4531100	2610	2610	2610	2610	0
680	20241029	092500	4531100	2610	2610	2610	2610	0
681	20241029	092400	4531100	2610	2610	2610	2610	0
682	20241029	092300	4531100	2610	2610	2610	2610	0
683	20241029	092200	4531100	2610	2605	2610	2605	3
684	20241029	092100	4523280	2610	2610	2610	2610	0
685	20241029	092000	4523280	2610	2610	2610	2610	0
686	20241029	091900	4523280	2610	2610	2610	2610	1
687	20241029	091800	4520670	2610	2610	2610	2610	0
688	20241029	091700	4520670	2610	2610	2610	2610	4
689	20241029	091600	4510230	2605	2605	2605	2605	2
690	20241029	091500	4505020	2610	2610	2610	2610	0
691	20241029	091400	4505020	2610	2610	2610	2610	0
692	20241029	091300	4505020	2610	2610	2610	2610	1
693	20241029	091200	4502410	2605	2605	2605	2605	0
694	20241029	091100	4502410	2605	2605	2605	2605	0
695	20241029	091000	4502410	2605	2605	2605	2605	2
696	20241029	090900	4497200	2610	2610	2610	2610	3
697	20241029	090800	4489370	2615	2615	2615	2615	0
698	20241029	090700	4489370	2615	2615	2615	2615	0
699	20241029	090600	4489370	2615	2620	2620	2615	41
700	20241029	090500	4382140	2620	2620	2620	2620	50
701	20241029	090400	4251140	2620	2620	2620	2620	0
702	20241029	090300	4251140	2620	2635	2635	2620	282
703	20241029	090200	3508185	2635	2635	2635	2635	362
704	20241029	090100	2554315	2635	2635	2635	2635	0
705	20241029	090000	2554315	2635	2650	2650	2635	964