KissMeData/263700/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	205800	27662515	2975	2975	2975	2975	85
3	20241028	205700	27662515	2975	2975	2975	2975	0
4	20241028	205600	27662515	2975	2975	2975	2975	0
5	20241028	205500	27662515	2975	2975	2975	2975	0
6	20241028	205400	27662515	2975	2975	2975	2975	0
7	20241028	205300	27662515	2975	2975	2975	2975	0
8	20241028	205200	27662515	2975	2975	2975	2975	0
9	20241028	205100	27662515	2975	2975	2975	2975	0
10	20241028	205000	27662515	2975	2975	2975	2975	0
11	20241028	204900	27662515	2975	2975	2975	2975	0
12	20241028	204800	27662515	2975	2975	2975	2975	0
13	20241028	204700	27662515	2975	2975	2975	2975	0
14	20241028	204600	27662515	2975	2975	2975	2975	0
15	20241028	204500	27662515	2975	2975	2975	2975	0
16	20241028	204400	27662515	2975	2975	2975	2975	0
17	20241028	204300	27662515	2975	2975	2975	2975	0
18	20241028	204200	27662515	2975	2975	2975	2975	0
19	20241028	204100	27662515	2975	2975	2975	2975	0
20	20241028	204000	27662515	2975	2975	2975	2975	0
21	20241028	203900	27662515	2975	2975	2975	2975	0
22	20241028	203800	27662515	2975	2975	2975	2975	0
23	20241028	203700	27662515	2975	2975	2975	2975	0
24	20241028	203600	27662515	2975	2975	2975	2975	0
25	20241028	203500	27662515	2975	2975	2975	2975	0
26	20241028	203400	27662515	2975	2975	2975	2975	0
27	20241028	203300	27662515	2975	2975	2975	2975	0
28	20241028	203200	27662515	2975	2975	2975	2975	0
29	20241028	203100	27662515	2975	2975	2975	2975	0
30	20241028	203000	27662515	2975	2975	2975	2975	0
31	20241028	202900	27662515	2975	2975	2975	2975	0
32	20241028	202800	27662515	2975	2975	2975	2975	85
33	20241028	202700	27662515	2975	2975	2975	2975	0
34	20241028	202600	27662515	2975	2975	2975	2975	0
35	20241028	202500	27662515	2975	2975	2975	2975	0
36	20241028	202400	27662515	2975	2975	2975	2975	0
37	20241028	202300	27662515	2975	2975	2975	2975	0
38	20241028	202200	27662515	2975	2975	2975	2975	0
39	20241028	202100	27662515	2975	2975	2975	2975	0
40	20241028	202000	27662515	2975	2975	2975	2975	0
41	20241028	201900	27662515	2975	2975	2975	2975	0
42	20241028	201800	27662515	2975	2975	2975	2975	0
43	20241028	201700	27662515	2975	2975	2975	2975	0
44	20241028	201600	27662515	2975	2975	2975	2975	0
45	20241028	201500	27662515	2975	2975	2975	2975	0
46	20241028	201400	27662515	2975	2975	2975	2975	0
47	20241028	201300	27662515	2975	2975	2975	2975	0
48	20241028	201200	27662515	2975	2975	2975	2975	0
49	20241028	201100	27662515	2975	2975	2975	2975	0
50	20241028	201000	27662515	2975	2975	2975	2975	0
51	20241028	200900	27662515	2975	2975	2975	2975	0
52	20241028	200800	27662515	2975	2975	2975	2975	0
53	20241028	200700	27662515	2975	2975	2975	2975	0
54	20241028	200600	27662515	2975	2975	2975	2975	0
55	20241028	200500	27662515	2975	2975	2975	2975	0
56	20241028	200400	27662515	2975	2975	2975	2975	0
57	20241028	200300	27662515	2975	2975	2975	2975	0
58	20241028	200200	27662515	2975	2975	2975	2975	0
59	20241028	200100	27662515	2975	2975	2975	2975	0
60	20241028	200000	27662515	2975	2975	2975	2975	0
61	20241028	195900	27662515	2975	2975	2975	2975	0
62	20241028	195800	27662515	2975	2975	2975	2975	85
63	20241028	195700	27662515	2975	2975	2975	2975	0
64	20241028	195600	27662515	2975	2975	2975	2975	0
65	20241028	195500	27662515	2975	2975	2975	2975	0
66	20241028	195400	27662515	2975	2975	2975	2975	0
67	20241028	195300	27662515	2975	2975	2975	2975	0
68	20241028	195200	27662515	2975	2975	2975	2975	0
69	20241028	195100	27662515	2975	2975	2975	2975	0
70	20241028	195000	27662515	2975	2975	2975	2975	0
71	20241028	194900	27662515	2975	2975	2975	2975	0
72	20241028	194800	27662515	2975	2975	2975	2975	0
73	20241028	194700	27662515	2975	2975	2975	2975	0
74	20241028	194600	27662515	2975	2975	2975	2975	0
75	20241028	194500	27662515	2975	2975	2975	2975	0
76	20241028	194400	27662515	2975	2975	2975	2975	0
77	20241028	194300	27662515	2975	2975	2975	2975	0
78	20241028	194200	27662515	2975	2975	2975	2975	0
79	20241028	194100	27662515	2975	2975	2975	2975	0
80	20241028	194000	27662515	2975	2975	2975	2975	0
81	20241028	193900	27662515	2975	2975	2975	2975	0
82	20241028	193800	27662515	2975	2975	2975	2975	0
83	20241028	193700	27662515	2975	2975	2975	2975	0
84	20241028	193600	27662515	2975	2975	2975	2975	0
85	20241028	193500	27662515	2975	2975	2975	2975	0
86	20241028	193400	27662515	2975	2975	2975	2975	0
87	20241028	193300	27662515	2975	2975	2975	2975	0
88	20241028	193200	27662515	2975	2975	2975	2975	0
89	20241028	193100	27662515	2975	2975	2975	2975	0
90	20241028	193000	27662515	2975	2975	2975	2975	0
91	20241028	192900	27662515	2975	2975	2975	2975	0
92	20241028	192800	27662515	2975	2975	2975	2975	85
93	20241028	192700	27662515	2975	2975	2975	2975	0
94	20241028	192600	27662515	2975	2975	2975	2975	0
95	20241028	192500	27662515	2975	2975	2975	2975	0
96	20241028	192400	27662515	2975	2975	2975	2975	0
97	20241028	192300	27662515	2975	2975	2975	2975	0
98	20241028	192200	27662515	2975	2975	2975	2975	0
99	20241028	192100	27662515	2975	2975	2975	2975	0
100	20241028	192000	27662515	2975	2975	2975	2975	0
101	20241028	191900	27662515	2975	2975	2975	2975	0
102	20241028	191800	27662515	2975	2975	2975	2975	0
103	20241028	191700	27662515	2975	2975	2975	2975	0
104	20241028	191600	27662515	2975	2975	2975	2975	0
105	20241028	191500	27662515	2975	2975	2975	2975	0
106	20241028	191400	27662515	2975	2975	2975	2975	0
107	20241028	191300	27662515	2975	2975	2975	2975	0
108	20241028	191200	27662515	2975	2975	2975	2975	0
109	20241028	191100	27662515	2975	2975	2975	2975	0
110	20241028	191000	27662515	2975	2975	2975	2975	0
111	20241028	190900	27662515	2975	2975	2975	2975	0
112	20241028	190800	27662515	2975	2975	2975	2975	0
113	20241028	190700	27662515	2975	2975	2975	2975	0
114	20241028	190600	27662515	2975	2975	2975	2975	0
115	20241028	190500	27662515	2975	2975	2975	2975	0
116	20241028	190400	27662515	2975	2975	2975	2975	0
117	20241028	190300	27662515	2975	2975	2975	2975	0
118	20241028	190200	27662515	2975	2975	2975	2975	0
119	20241028	190100	27662515	2975	2975	2975	2975	0
120	20241028	190000	27662515	2975	2975	2975	2975	0
121	20241028	185900	27662515	2975	2975	2975	2975	0
122	20241028	185800	27662515	2975	2975	2975	2975	85
123	20241028	185700	27662515	2975	2975	2975	2975	0
124	20241028	185600	27662515	2975	2975	2975	2975	0
125	20241028	185500	27662515	2975	2975	2975	2975	0
126	20241028	185400	27662515	2975	2975	2975	2975	0
127	20241028	185300	27662515	2975	2975	2975	2975	0
128	20241028	185200	27662515	2975	2975	2975	2975	0
129	20241028	185100	27662515	2975	2975	2975	2975	0
130	20241028	185000	27662515	2975	2975	2975	2975	0
131	20241028	184900	27662515	2975	2975	2975	2975	0
132	20241028	184800	27662515	2975	2975	2975	2975	0
133	20241028	184700	27662515	2975	2975	2975	2975	0
134	20241028	184600	27662515	2975	2975	2975	2975	0
135	20241028	184500	27662515	2975	2975	2975	2975	0
136	20241028	184400	27662515	2975	2975	2975	2975	0
137	20241028	184300	27662515	2975	2975	2975	2975	0
138	20241028	184200	27662515	2975	2975	2975	2975	0
139	20241028	184100	27662515	2975	2975	2975	2975	0
140	20241028	184000	27662515	2975	2975	2975	2975	0
141	20241028	183900	27662515	2975	2975	2975	2975	0
142	20241028	183800	27662515	2975	2975	2975	2975	0
143	20241028	183700	27662515	2975	2975	2975	2975	0
144	20241028	183600	27662515	2975	2975	2975	2975	0
145	20241028	183500	27662515	2975	2975	2975	2975	0
146	20241028	183400	27662515	2975	2975	2975	2975	0
147	20241028	183300	27662515	2975	2975	2975	2975	0
148	20241028	183200	27662515	2975	2975	2975	2975	0
149	20241028	183100	27662515	2975	2975	2975	2975	0
150	20241028	183000	27662515	2975	2975	2975	2975	0
151	20241028	182900	27662515	2975	2975	2975	2975	0
152	20241028	182800	27662515	2975	2975	2975	2975	85
153	20241028	182700	27662515	2975	2975	2975	2975	0
154	20241028	182600	27662515	2975	2975	2975	2975	0
155	20241028	182500	27662515	2975	2975	2975	2975	0
156	20241028	182400	27662515	2975	2975	2975	2975	0
157	20241028	182300	27662515	2975	2975	2975	2975	0
158	20241028	182200	27662515	2975	2975	2975	2975	0
159	20241028	182100	27662515	2975	2975	2975	2975	0
160	20241028	182000	27662515	2975	2975	2975	2975	0
161	20241028	181900	27662515	2975	2975	2975	2975	0
162	20241028	181800	27662515	2975	2975	2975	2975	0
163	20241028	181700	27662515	2975	2975	2975	2975	0
164	20241028	181600	27662515	2975	2975	2975	2975	0
165	20241028	181500	27662515	2975	2975	2975	2975	0
166	20241028	181400	27662515	2975	2975	2975	2975	0
167	20241028	181300	27662515	2975	2975	2975	2975	0
168	20241028	181200	27662515	2975	2975	2975	2975	0
169	20241028	181100	27662515	2975	2975	2975	2975	0
170	20241028	181000	27662515	2975	2975	2975	2975	0
171	20241028	180900	27662515	2975	2975	2975	2975	0
172	20241028	180800	27662515	2975	2975	2975	2975	0
173	20241028	180700	27662515	2975	2975	2975	2975	0
174	20241028	180600	27662515	2975	2975	2975	2975	0
175	20241028	180500	27662515	2975	2975	2975	2975	0
176	20241028	180400	27662515	2975	2975	2975	2975	0
177	20241028	180300	27662515	2975	2975	2975	2975	0
178	20241028	180200	27662515	2975	2975	2975	2975	0
179	20241028	180100	27662515	2975	2975	2975	2975	0
180	20241028	180000	27662515	2975	2975	2975	2975	0
181	20241028	175900	27662515	2975	2975	2975	2975	0
182	20241028	175800	27662515	2975	2975	2975	2975	85
183	20241028	175700	27662515	2975	2975	2975	2975	0
184	20241028	175600	27662515	2975	2975	2975	2975	0
185	20241028	175500	27662515	2975	2975	2975	2975	0
186	20241028	175400	27662515	2975	2975	2975	2975	0
187	20241028	175300	27662515	2975	2975	2975	2975	0
188	20241028	175200	27662515	2975	2975	2975	2975	0
189	20241028	175100	27662515	2975	2975	2975	2975	0
190	20241028	175000	27662515	2975	2975	2975	2975	0
191	20241028	174900	27662515	2975	2975	2975	2975	0
192	20241028	174800	27662515	2975	2975	2975	2975	0
193	20241028	174700	27662515	2975	2975	2975	2975	0
194	20241028	174600	27662515	2975	2975	2975	2975	0
195	20241028	174500	27662515	2975	2975	2975	2975	0
196	20241028	174400	27662515	2975	2975	2975	2975	0
197	20241028	174300	27662515	2975	2975	2975	2975	0
198	20241028	174200	27662515	2975	2975	2975	2975	0
199	20241028	174100	27662515	2975	2975	2975	2975	0
200	20241028	174000	27662515	2975	2975	2975	2975	0
201	20241028	173900	27662515	2975	2975	2975	2975	0
202	20241028	173800	27662515	2975	2975	2975	2975	0
203	20241028	173700	27662515	2975	2975	2975	2975	0
204	20241028	173600	27662515	2975	2975	2975	2975	0
205	20241028	173500	27662515	2975	2975	2975	2975	0
206	20241028	173400	27662515	2975	2975	2975	2975	0
207	20241028	173300	27662515	2975	2975	2975	2975	0
208	20241028	173200	27662515	2975	2975	2975	2975	0
209	20241028	173100	27662515	2975	2975	2975	2975	0
210	20241028	173000	27662515	2975	2975	2975	2975	0
211	20241028	172900	27662515	2975	2975	2975	2975	0
212	20241028	172800	27662515	2975	2975	2975	2975	85
213	20241028	172700	27662515	2975	2975	2975	2975	0
214	20241028	172600	27662515	2975	2975	2975	2975	0
215	20241028	172500	27662515	2975	2975	2975	2975	0
216	20241028	172400	27662515	2975	2975	2975	2975	0
217	20241028	172300	27662515	2975	2975	2975	2975	0
218	20241028	172200	27662515	2975	2975	2975	2975	0
219	20241028	172100	27662515	2975	2975	2975	2975	0
220	20241028	172000	27662515	2975	2975	2975	2975	0
221	20241028	171900	27662515	2975	2975	2975	2975	0
222	20241028	171800	27662515	2975	2975	2975	2975	0
223	20241028	171700	27662515	2975	2975	2975	2975	0
224	20241028	171600	27662515	2975	2975	2975	2975	0
225	20241028	171500	27662515	2975	2975	2975	2975	0
226	20241028	171400	27662515	2975	2975	2975	2975	0
227	20241028	171300	27662515	2975	2975	2975	2975	0
228	20241028	171200	27662515	2975	2975	2975	2975	0
229	20241028	171100	27662515	2975	2975	2975	2975	0
230	20241028	171000	27662515	2975	2975	2975	2975	0
231	20241028	170900	27662515	2975	2975	2975	2975	0
232	20241028	170800	27662515	2975	2975	2975	2975	0
233	20241028	170700	27662515	2975	2975	2975	2975	0
234	20241028	170600	27662515	2975	2975	2975	2975	0
235	20241028	170500	27662515	2975	2975	2975	2975	0
236	20241028	170400	27662515	2975	2975	2975	2975	0
237	20241028	170300	27662515	2975	2975	2975	2975	0
238	20241028	170200	27662515	2975	2975	2975	2975	0
239	20241028	170100	27662515	2975	2975	2975	2975	0
240	20241028	170000	27662515	2975	2975	2975	2975	0
241	20241028	165900	27662515	2975	2975	2975	2975	0
242	20241028	165800	27662515	2975	2975	2975	2975	85
243	20241028	165700	27662515	2975	2975	2975	2975	0
244	20241028	165600	27662515	2975	2975	2975	2975	0
245	20241028	165500	27662515	2975	2975	2975	2975	0
246	20241028	165400	27662515	2975	2975	2975	2975	0
247	20241028	165300	27662515	2975	2975	2975	2975	0
248	20241028	165200	27662515	2975	2975	2975	2975	0
249	20241028	165100	27662515	2975	2975	2975	2975	0
250	20241028	165000	27662515	2975	2975	2975	2975	0
251	20241028	164900	27662515	2975	2975	2975	2975	0
252	20241028	164800	27662515	2975	2975	2975	2975	0
253	20241028	164700	27662515	2975	2975	2975	2975	0
254	20241028	164600	27662515	2975	2975	2975	2975	0
255	20241028	164500	27662515	2975	2975	2975	2975	0
256	20241028	164400	27662515	2975	2975	2975	2975	0
257	20241028	164300	27662515	2975	2975	2975	2975	0
258	20241028	164200	27662515	2975	2975	2975	2975	0
259	20241028	164100	27662515	2975	2975	2975	2975	0
260	20241028	164000	27662515	2975	2975	2975	2975	0
261	20241028	163900	27662515	2975	2975	2975	2975	0
262	20241028	163800	27662515	2975	2975	2975	2975	0
263	20241028	163700	27662515	2975	2975	2975	2975	0
264	20241028	163600	27662515	2975	2975	2975	2975	0
265	20241028	163500	27662515	2975	2975	2975	2975	0
266	20241028	163400	27662515	2975	2975	2975	2975	0
267	20241028	163300	27662515	2975	2975	2975	2975	0
268	20241028	163200	27662515	2975	2975	2975	2975	0
269	20241028	163100	27662515	2975	2975	2975	2975	0
270	20241028	163000	27662515	2975	2975	2975	2975	0
271	20241028	162900	27662515	2975	2975	2975	2975	0
272	20241028	162800	27662515	2975	2975	2975	2975	85
273	20241028	162700	27662515	2975	2975	2975	2975	0
274	20241028	162600	27662515	2975	2975	2975	2975	0
275	20241028	162500	27662515	2975	2975	2975	2975	0
276	20241028	162400	27662515	2975	2975	2975	2975	0
277	20241028	162300	27662515	2975	2975	2975	2975	0
278	20241028	162200	27662515	2975	2975	2975	2975	0
279	20241028	162100	27662515	2975	2975	2975	2975	0
280	20241028	162000	27662515	2975	2975	2975	2975	0
281	20241028	161900	27662515	2975	2975	2975	2975	0
282	20241028	161800	27662515	2975	2975	2975	2975	0
283	20241028	161700	27662515	2975	2975	2975	2975	0
284	20241028	161600	27662515	2975	2975	2975	2975	0
285	20241028	161500	27662515	2975	2975	2975	2975	0
286	20241028	161400	27662515	2975	2975	2975	2975	0
287	20241028	161300	27662515	2975	2975	2975	2975	0
288	20241028	161200	27662515	2975	2975	2975	2975	0
289	20241028	161100	27662515	2975	2975	2975	2975	0
290	20241028	161000	27662515	2975	2975	2975	2975	0
291	20241028	160900	27662515	2975	2975	2975	2975	0
292	20241028	160800	27662515	2975	2975	2975	2975	0
293	20241028	160700	27662515	2975	2975	2975	2975	0
294	20241028	160600	27662515	2975	2975	2975	2975	0
295	20241028	160500	27662515	2975	2975	2975	2975	0
296	20241028	160400	27662515	2975	2975	2975	2975	0
297	20241028	160300	27662515	2975	2975	2975	2975	0
298	20241028	160200	27662515	2975	2975	2975	2975	0
299	20241028	160100	27662515	2975	2975	2975	2975	0
300	20241028	160000	27662515	2975	2975	2975	2975	0
301	20241028	155900	27662515	2975	2975	2975	2975	0
302	20241028	155800	27662515	2975	2975	2975	2975	85
303	20241028	155700	27662515	2975	2975	2975	2975	0
304	20241028	155600	27662515	2975	2975	2975	2975	0
305	20241028	155500	27662515	2975	2975	2975	2975	0
306	20241028	155400	27662515	2975	2975	2975	2975	0
307	20241028	155300	27662515	2975	2975	2975	2975	0
308	20241028	155200	27662515	2975	2975	2975	2975	0
309	20241028	155100	27662515	2975	2975	2975	2975	0
310	20241028	155000	27662515	2975	2975	2975	2975	0
311	20241028	154900	27662515	2975	2975	2975	2975	0
312	20241028	154800	27662515	2975	2975	2975	2975	0
313	20241028	154700	27662515	2975	2975	2975	2975	0
314	20241028	154600	27662515	2975	2975	2975	2975	0
315	20241028	154500	27662515	2975	2975	2975	2975	0
316	20241028	154400	27662515	2975	2975	2975	2975	0
317	20241028	154300	27662515	2975	2975	2975	2975	0
318	20241028	154200	27662515	2975	2975	2975	2975	0
319	20241028	154100	27662515	2975	2975	2975	2975	0
320	20241028	154000	27662515	2975	2975	2975	2975	0
321	20241028	153900	27662515	2975	2975	2975	2975	0
322	20241028	153800	27662515	2975	2975	2975	2975	0
323	20241028	153700	27662515	2975	2975	2975	2975	0
324	20241028	153600	27662515	2975	2975	2975	2975	0
325	20241028	153500	27662515	2975	2975	2975	2975	0
326	20241028	153400	27662515	2975	2975	2975	2975	0
327	20241028	153300	27662515	2975	2975	2975	2975	0
328	20241028	153200	27662515	2975	2975	2975	2975	0
329	20241028	153100	27662515	2975	2975	2975	2975	0
330	20241028	153000	27662515	2975	2975	2975	2975	85
331	20241028	152900	27409640	2975	2975	2975	2975	0
332	20241028	152800	27409640	2975	2975	2975	2975	0
333	20241028	152700	27409640	2975	2975	2975	2975	0
334	20241028	152600	27409640	2975	2975	2975	2975	0
335	20241028	152500	27409640	2975	2975	2975	2975	0
336	20241028	152400	27409640	2975	2975	2975	2975	0
337	20241028	152300	27409640	2975	2975	2975	2975	0
338	20241028	152200	27409640	2975	2975	2975	2975	0
339	20241028	152100	27409640	2975	2975	2975	2975	0
340	20241028	152000	27409640	2975	2975	2975	2975	0
341	20241028	151900	27409640	2975	2970	2975	2970	223
342	20241028	151800	26746830	2970	2970	2970	2970	0
343	20241028	151700	26746830	2970	2970	2970	2970	0
344	20241028	151600	26746830	2970	2970	2970	2970	0
345	20241028	151500	26746830	2970	2970	2970	2970	0
346	20241028	151400	26746830	2970	2970	2970	2970	0
347	20241028	151300	26746830	2970	2970	2970	2970	0
348	20241028	151200	26746830	2970	2970	2970	2970	0
349	20241028	151100	26746830	2970	2970	2970	2970	0
350	20241028	151000	26746830	2970	2970	2970	2970	0
351	20241028	150900	26746830	2970	2970	2970	2970	0
352	20241028	150800	26746830	2970	2970	2970	2970	34
353	20241028	150700	26645850	2975	2975	2975	2975	0
354	20241028	150600	26645850	2975	2975	2975	2975	0
355	20241028	150500	26645850	2975	2975	2975	2975	0
356	20241028	150400	26645850	2975	2975	2975	2975	0
357	20241028	150300	26645850	2975	2975	2975	2975	0
358	20241028	150200	26645850	2975	2975	2975	2975	0
359	20241028	150100	26645850	2975	2975	2975	2975	0
360	20241028	150000	26645850	2975	2975	2975	2975	0
361	20241028	145900	26645850	2975	2975	2975	2975	0
362	20241028	145800	26645850	2975	2975	2975	2975	0
363	20241028	145700	26645850	2975	2975	2975	2975	0
364	20241028	145600	26645850	2975	2975	2975	2975	0
365	20241028	145500	26645850	2975	2975	2975	2975	0
366	20241028	145400	26645850	2975	2960	2975	2960	119
367	20241028	145300	26293595	2970	2970	2970	2970	0
368	20241028	145200	26293595	2970	2970	2970	2970	0
369	20241028	145100	26293595	2970	2970	2970	2970	70
370	20241028	145000	26085695	2975	2970	2975	2970	226
371	20241028	144900	25413970	2970	2970	2970	2970	0
372	20241028	144800	25413970	2970	2970	2970	2970	0
373	20241028	144700	25413970	2970	2970	2970	2970	0
374	20241028	144600	25413970	2970	2970	2970	2970	0
375	20241028	144500	25413970	2970	2970	2970	2970	0
376	20241028	144400	25413970	2970	2970	2970	2970	0
377	20241028	144300	25413970	2970	2970	2970	2970	0
378	20241028	144200	25413970	2970	2970	2970	2970	0
379	20241028	144100	25413970	2970	2970	2970	2970	0
380	20241028	144000	25413970	2970	2970	2970	2970	0
381	20241028	143900	25413970	2970	2970	2970	2970	0
382	20241028	143800	25413970	2970	2970	2970	2970	0
383	20241028	143700	25413970	2970	2970	2970	2970	67
384	20241028	143600	25214980	2975	2975	2975	2975	0
385	20241028	143500	25214980	2975	2975	2975	2975	0
386	20241028	143400	25214980	2975	2975	2975	2975	1004
387	20241028	143300	22228080	2975	2975	2975	2975	0
388	20241028	143200	22228080	2975	2975	2975	2975	0
389	20241028	143100	22228080	2975	2975	2975	2975	0
390	20241028	143000	22228080	2975	2975	2975	2975	30
391	20241028	142900	22138830	2970	2970	2970	2970	0
392	20241028	142800	22138830	2970	2970	2970	2970	0
393	20241028	142700	22138830	2970	2970	2970	2970	0
394	20241028	142600	22138830	2970	2970	2970	2970	0
395	20241028	142500	22138830	2970	2970	2970	2970	0
396	20241028	142400	22138830	2970	2970	2970	2970	0
397	20241028	142300	22138830	2970	2970	2970	2970	0
398	20241028	142200	22138830	2970	2970	2970	2970	52
399	20241028	142100	21984390	2970	2970	2970	2970	0
400	20241028	142000	21984390	2970	2970	2970	2970	0
401	20241028	141900	21984390	2970	2970	2970	2970	1
402	20241028	141800	21981420	2975	2975	2975	2975	0
403	20241028	141700	21981420	2975	2975	2975	2975	0
404	20241028	141600	21981420	2975	2975	2975	2975	0
405	20241028	141500	21981420	2975	2975	2975	2975	0
406	20241028	141400	21981420	2975	2975	2975	2975	1
407	20241028	141300	21978445	2975	2975	2975	2975	0
408	20241028	141200	21978445	2975	2975	2975	2975	0
409	20241028	141100	21978445	2975	2975	2975	2975	0
410	20241028	141000	21978445	2975	2975	2975	2975	0
411	20241028	140900	21978445	2975	2975	2975	2975	0
412	20241028	140800	21978445	2975	2975	2975	2975	0
413	20241028	140700	21978445	2975	2975	2975	2975	0
414	20241028	140600	21978445	2975	2975	2975	2975	0
415	20241028	140500	21978445	2975	2975	2975	2975	0
416	20241028	140400	21978445	2975	2975	2975	2975	41
417	20241028	140300	21856470	2970	2970	2970	2970	0
418	20241028	140200	21856470	2970	2970	2970	2970	0
419	20241028	140100	21856470	2970	2970	2970	2970	0
420	20241028	140000	21856470	2970	2970	2970	2970	0
421	20241028	135900	21856470	2970	2970	2970	2970	0
422	20241028	135800	21856470	2970	2970	2970	2970	0
423	20241028	135700	21856470	2970	2970	2970	2970	0
424	20241028	135600	21856470	2970	2970	2970	2970	0
425	20241028	135500	21856470	2970	2970	2970	2970	0
426	20241028	135400	21856470	2970	2970	2970	2970	0
427	20241028	135300	21856470	2970	2970	2970	2970	0
428	20241028	135200	21856470	2970	2970	2970	2970	0
429	20241028	135100	21856470	2970	2970	2970	2970	0
430	20241028	135000	21856470	2970	2970	2970	2970	0
431	20241028	134900	21856470	2970	2970	2970	2970	0
432	20241028	134800	21856470	2970	2970	2970	2970	0
433	20241028	134700	21856470	2970	2970	2970	2970	0
434	20241028	134600	21856470	2970	2970	2970	2970	0
435	20241028	134500	21856470	2970	2970	2970	2970	0
436	20241028	134400	21856470	2970	2970	2970	2970	75
437	20241028	134300	21633720	2970	2970	2970	2970	1
438	20241028	134200	21630750	2955	2955	2955	2955	14
439	20241028	134100	21589380	2970	2965	2970	2950	166
440	20241028	134000	21096525	2965	2965	2965	2965	0
441	20241028	133900	21096525	2965	2965	2965	2965	0
442	20241028	133800	21096525	2965	2965	2965	2965	0
443	20241028	133700	21096525	2965	2965	2965	2965	0
444	20241028	133600	21096525	2965	2965	2965	2965	0
445	20241028	133500	21096525	2965	2965	2965	2965	0
446	20241028	133400	21096525	2965	2965	2965	2965	0
447	20241028	133300	21096525	2965	2965	2965	2965	0
448	20241028	133200	21096525	2965	2965	2965	2965	0
449	20241028	133100	21096525	2965	2965	2965	2965	0
450	20241028	133000	21096525	2965	2965	2965	2965	0
451	20241028	132900	21096525	2965	2965	2965	2965	0
452	20241028	132800	21096525	2965	2965	2965	2965	6
453	20241028	132700	21078735	2965	2965	2965	2965	0
454	20241028	132600	21078735	2965	2965	2965	2965	0
455	20241028	132500	21078735	2965	2965	2965	2965	0
456	20241028	132400	21078735	2965	2965	2965	2965	1
457	20241028	132300	21075770	2965	2965	2965	2965	0
458	20241028	132200	21075770	2965	2965	2965	2965	0
459	20241028	132100	21075770	2965	2965	2965	2965	0
460	20241028	132000	21075770	2965	2965	2965	2965	0
461	20241028	131900	21075770	2965	2965	2965	2965	0
462	20241028	131800	21075770	2965	2965	2965	2965	0
463	20241028	131700	21075770	2965	2965	2965	2965	0
464	20241028	131600	21075770	2965	2965	2965	2965	1
465	20241028	131500	21072805	2965	2965	2965	2965	0
466	20241028	131400	21072805	2965	2965	2965	2965	0
467	20241028	131300	21072805	2965	2965	2965	2965	0
468	20241028	131200	21072805	2965	2965	2965	2965	0
469	20241028	131100	21072805	2965	2965	2965	2965	1
470	20241028	131000	21069840	2970	2970	2970	2970	0
471	20241028	130900	21069840	2970	2970	2970	2970	1
472	20241028	130800	21066870	2965	2965	2965	2965	0
473	20241028	130700	21066870	2965	2965	2965	2965	0
474	20241028	130600	21066870	2965	2965	2965	2965	0
475	20241028	130500	21066870	2965	2965	2965	2965	24
476	20241028	130400	20995710	2965	2965	2965	2965	0
477	20241028	130300	20995710	2965	2965	2965	2965	0
478	20241028	130200	20995710	2965	2965	2965	2965	1
479	20241028	130100	20992745	2965	2965	2965	2965	1
480	20241028	130000	20989780	2950	2950	2950	2950	0
481	20241028	125900	20989780	2950	2950	2950	2950	0
482	20241028	125800	20989780	2950	2950	2950	2950	0
483	20241028	125700	20989780	2950	2950	2950	2950	0
484	20241028	125600	20989780	2950	2950	2950	2950	0
485	20241028	125500	20989780	2950	2950	2950	2950	0
486	20241028	125400	20989780	2950	2950	2950	2950	0
487	20241028	125300	20989780	2950	2950	2950	2950	0
488	20241028	125200	20989780	2950	2950	2950	2950	0
489	20241028	125100	20989780	2950	2950	2950	2950	0
490	20241028	125000	20989780	2950	2950	2950	2950	0
491	20241028	124900	20989780	2950	2950	2965	2950	133
492	20241028	124800	20596710	2960	2960	2960	2960	0
493	20241028	124700	20596710	2960	2960	2960	2960	0
494	20241028	124600	20596710	2960	2960	2960	2960	0
495	20241028	124500	20596710	2960	2960	2960	2960	0
496	20241028	124400	20596710	2960	2960	2960	2960	0
497	20241028	124300	20596710	2960	2960	2960	2960	1943
498	20241028	124200	14845430	2960	2960	2960	2960	0
499	20241028	124100	14845430	2960	2960	2960	2960	0
500	20241028	124000	14845430	2960	2960	2960	2960	0
501	20241028	123900	14845430	2960	2960	2960	2960	0
502	20241028	123800	14845430	2960	2960	2960	2960	0
503	20241028	123700	14845430	2960	2960	2960	2960	0
504	20241028	123600	14845430	2960	2960	2960	2960	0
505	20241028	123500	14845430	2960	2960	2960	2960	0
506	20241028	123400	14845430	2960	2960	2960	2960	0
507	20241028	123300	14845430	2960	2960	2960	2960	0
508	20241028	123200	14845430	2960	2960	2960	2960	0
509	20241028	123100	14845430	2960	2960	2960	2960	0
510	20241028	123000	14845430	2960	2960	2960	2960	336
511	20241028	122900	13850870	2955	2955	2955	2955	0
512	20241028	122800	13850870	2955	2955	2955	2955	0
513	20241028	122700	13850870	2955	2955	2955	2955	0
514	20241028	122600	13850870	2955	2955	2955	2955	82
515	20241028	122500	13608560	2950	2950	2950	2950	830
516	20241028	122400	11160060	2940	2940	2940	2940	0
517	20241028	122300	11160060	2940	2940	2940	2940	0
518	20241028	122200	11160060	2940	2940	2940	2940	0
519	20241028	122100	11160060	2940	2940	2940	2940	0
520	20241028	122000	11160060	2940	2940	2940	2940	0
521	20241028	121900	11160060	2940	2940	2940	2940	0
522	20241028	121800	11160060	2940	2940	2940	2940	0
523	20241028	121700	11160060	2940	2940	2940	2940	0
524	20241028	121600	11160060	2940	2940	2940	2940	0
525	20241028	121500	11160060	2940	2940	2940	2940	0
526	20241028	121400	11160060	2940	2940	2940	2940	0
527	20241028	121300	11160060	2940	2940	2940	2940	0
528	20241028	121200	11160060	2940	2940	2940	2940	0
529	20241028	121100	11160060	2940	2940	2940	2940	0
530	20241028	121000	11160060	2940	2940	2940	2940	0
531	20241028	120900	11160060	2940	2940	2940	2940	0
532	20241028	120800	11160060	2940	2940	2940	2940	0
533	20241028	120700	11160060	2940	2940	2940	2940	6
534	20241028	120600	11142420	2950	2950	2950	2950	0
535	20241028	120500	11142420	2950	2950	2950	2950	0
536	20241028	120400	11142420	2950	2950	2950	2950	0
537	20241028	120300	11142420	2950	2950	2950	2950	0
538	20241028	120200	11142420	2950	2950	2950	2950	34
539	20241028	120100	11042120	2940	2940	2940	2940	0
540	20241028	120000	11042120	2940	2940	2940	2940	0
541	20241028	115900	11042120	2940	2940	2940	2940	0
542	20241028	115800	11042120	2940	2940	2940	2940	0
543	20241028	115700	11042120	2940	2940	2940	2940	0
544	20241028	115600	11042120	2940	2940	2940	2940	0
545	20241028	115500	11042120	2940	2940	2940	2940	1
546	20241028	115400	11039180	2950	2950	2950	2950	0
547	20241028	115300	11039180	2950	2950	2950	2950	0
548	20241028	115200	11039180	2950	2950	2950	2950	0
549	20241028	115100	11039180	2950	2950	2950	2950	0
550	20241028	115000	11039180	2950	2950	2950	2950	0
551	20241028	114900	11039180	2950	2950	2950	2950	0
552	20241028	114800	11039180	2950	2950	2950	2950	0
553	20241028	114700	11039180	2950	2950	2950	2950	0
554	20241028	114600	11039180	2950	2950	2950	2950	0
555	20241028	114500	11039180	2950	2950	2950	2950	0
556	20241028	114400	11039180	2950	2950	2950	2950	0
557	20241028	114300	11039180	2950	2950	2950	2950	0
558	20241028	114200	11039180	2950	2950	2950	2950	0
559	20241028	114100	11039180	2950	2950	2950	2950	0
560	20241028	114000	11039180	2950	2950	2950	2950	0
561	20241028	113900	11039180	2950	2950	2950	2950	0
562	20241028	113800	11039180	2950	2950	2950	2950	0
563	20241028	113700	11039180	2950	2950	2950	2950	1
564	20241028	113600	11036230	2950	2950	2950	2950	0
565	20241028	113500	11036230	2950	2950	2950	2950	0
566	20241028	113400	11036230	2950	2950	2950	2950	0
567	20241028	113300	11036230	2950	2950	2950	2950	0
568	20241028	113200	11036230	2950	2950	2950	2950	0
569	20241028	113100	11036230	2950	2950	2950	2950	0
570	20241028	113000	11036230	2950	2950	2950	2950	0
571	20241028	112900	11036230	2950	2950	2950	2950	0
572	20241028	112800	11036230	2950	2950	2950	2950	0
573	20241028	112700	11036230	2950	2950	2950	2950	0
574	20241028	112600	11036230	2950	2950	2950	2950	0
575	20241028	112500	11036230	2950	2950	2950	2950	0
576	20241028	112400	11036230	2950	2950	2950	2950	4
577	20241028	112300	11024430	2950	2950	2950	2950	0
578	20241028	112200	11024430	2950	2950	2950	2950	0
579	20241028	112100	11024430	2950	2950	2950	2950	0
580	20241028	112000	11024430	2950	2950	2950	2950	0
581	20241028	111900	11024430	2950	2950	2950	2950	0
582	20241028	111800	11024430	2950	2950	2950	2950	0
583	20241028	111700	11024430	2950	2950	2950	2950	0
584	20241028	111600	11024430	2950	2950	2950	2950	1
585	20241028	111500	11021480	2950	2950	2950	2950	0
586	20241028	111400	11021480	2950	2950	2950	2950	0
587	20241028	111300	11021480	2950	2950	2950	2950	0
588	20241028	111200	11021480	2950	2950	2950	2950	0
589	20241028	111100	11021480	2950	2950	2950	2950	16
590	20241028	111000	10974280	2945	2945	2945	2945	0
591	20241028	110900	10974280	2945	2945	2945	2945	0
592	20241028	110800	10974280	2945	2945	2945	2945	0
593	20241028	110700	10974280	2945	2945	2945	2945	0
594	20241028	110600	10974280	2945	2945	2945	2945	0
595	20241028	110500	10974280	2945	2945	2945	2945	0
596	20241028	110400	10974280	2945	2945	2945	2945	0
597	20241028	110300	10974280	2945	2945	2945	2945	0
598	20241028	110200	10974280	2945	2945	2945	2945	0
599	20241028	110100	10974280	2945	2945	2945	2945	0
600	20241028	110000	10974280	2945	2945	2945	2945	0
601	20241028	105900	10974280	2945	2945	2945	2945	0
602	20241028	105800	10974280	2945	2945	2945	2945	0
603	20241028	105700	10974280	2945	2945	2945	2945	0
604	20241028	105600	10974280	2945	2945	2945	2945	0
605	20241028	105500	10974280	2945	2945	2945	2945	0
606	20241028	105400	10974280	2945	2945	2945	2945	0
607	20241028	105300	10974280	2945	2945	2945	2945	189
608	20241028	105200	10417675	2945	2945	2945	2945	0
609	20241028	105100	10417675	2945	2945	2945	2945	0
610	20241028	105000	10417675	2945	2945	2945	2945	0
611	20241028	104900	10417675	2945	2945	2945	2945	0
612	20241028	104800	10417675	2945	2945	2945	2945	0
613	20241028	104700	10417675	2945	2945	2945	2945	0
614	20241028	104600	10417675	2945	2945	2945	2945	0
615	20241028	104500	10417675	2945	2945	2945	2945	11
616	20241028	104400	10385280	2955	2955	2955	2955	0
617	20241028	104300	10385280	2955	2955	2955	2955	0
618	20241028	104200	10385280	2955	2955	2955	2955	0
619	20241028	104100	10385280	2955	2955	2955	2955	0
620	20241028	104000	10385280	2955	2955	2955	2955	0
621	20241028	103900	10385280	2955	2955	2955	2955	0
622	20241028	103800	10385280	2955	2955	2955	2955	14
623	20241028	103700	10343910	2945	2945	2945	2945	0
624	20241028	103600	10343910	2945	2945	2945	2945	0
625	20241028	103500	10343910	2945	2945	2945	2945	0
626	20241028	103400	10343910	2945	2945	2945	2945	0
627	20241028	103300	10343910	2945	2945	2945	2945	0
628	20241028	103200	10343910	2945	2945	2945	2945	1
629	20241028	103100	10340965	2945	2945	2945	2945	7
630	20241028	103000	10320350	2950	2950	2950	2950	5
631	20241028	102900	10305600	2950	2950	2950	2950	0
632	20241028	102800	10305600	2950	2950	2950	2950	0
633	20241028	102700	10305600	2950	2950	2950	2950	0
634	20241028	102600	10305600	2950	2950	2950	2950	0
635	20241028	102500	10305600	2950	2950	2950	2950	0
636	20241028	102400	10305600	2950	2950	2950	2950	0
637	20241028	102300	10305600	2950	2950	2950	2950	0
638	20241028	102200	10305600	2950	2950	2950	2950	0
639	20241028	102100	10305600	2950	2950	2950	2950	0
640	20241028	102000	10305600	2950	2950	2950	2950	0
641	20241028	101900	10305600	2950	2950	2950	2950	0
642	20241028	101800	10305600	2950	2950	2950	2950	492
643	20241028	101700	8854200	2955	2955	2955	2955	0
644	20241028	101600	8854200	2955	2955	2955	2955	0
645	20241028	101500	8854200	2955	2955	2955	2955	0
646	20241028	101400	8854200	2955	2955	2955	2955	0
647	20241028	101300	8854200	2955	2955	2955	2955	29
648	20241028	101200	8768505	2960	2960	2960	2960	0
649	20241028	101100	8768505	2960	2960	2960	2960	0
650	20241028	101000	8768505	2960	2960	2960	2960	0
651	20241028	100900	8768505	2960	2960	2960	2960	0
652	20241028	100800	8768505	2960	2960	2960	2960	0
653	20241028	100700	8768505	2960	2960	2960	2960	0
654	20241028	100600	8768505	2960	2960	2960	2960	0
655	20241028	100500	8768505	2960	2960	2960	2960	0
656	20241028	100400	8768505	2960	2960	2960	2960	0
657	20241028	100300	8768505	2960	2960	2960	2960	0
658	20241028	100200	8768505	2960	2960	2960	2960	0
659	20241028	100100	8768505	2960	2960	2960	2960	0
660	20241028	100000	8768505	2960	2960	2960	2960	1
661	20241028	095900	8765545	2960	2960	2960	2935	19
662	20241028	095800	8709330	2960	2960	2960	2960	36
663	20241028	095700	8602770	2960	2960	2960	2960	0
664	20241028	095600	8602770	2960	2965	2965	2960	137
665	20241028	095500	8197240	2960	2950	2960	2950	115
666	20241028	095400	7856850	2925	2925	2925	2925	0
667	20241028	095300	7856850	2925	2960	2960	2925	518
668	20241028	095200	6334980	2960	2960	2960	2960	2
669	20241028	095100	6329060	2960	2960	2960	2960	0
670	20241028	095000	6329060	2960	2960	2960	2960	4
671	20241028	094900	6317220	2960	2960	2960	2960	6
672	20241028	094800	6299460	2960	2960	2960	2960	0
673	20241028	094700	6299460	2960	2950	2960	2950	5
674	20241028	094600	6284675	2935	2935	2935	2935	0
675	20241028	094500	6284675	2935	2935	2935	2935	1
676	20241028	094400	6281740	2960	2960	2960	2960	0
677	20241028	094300	6281740	2960	2960	2960	2960	1
678	20241028	094200	6278780	2950	2950	2950	2950	0
679	20241028	094100	6278780	2950	2950	2950	2950	0
680	20241028	094000	6278780	2950	2950	2950	2950	0
681	20241028	093900	6278780	2950	2950	2950	2950	1
682	20241028	093800	6275830	2910	2910	2910	2910	0
683	20241028	093700	6275830	2910	2910	2910	2910	0
684	20241028	093600	6275830	2910	2940	2940	2910	700
685	20241028	093500	4233945	2955	2955	2955	2955	0
686	20241028	093400	4233945	2955	2955	2955	2955	0
687	20241028	093300	4233945	2955	2955	2955	2955	0
688	20241028	093200	4233945	2955	2955	2955	2955	0
689	20241028	093100	4233945	2955	2955	2955	2955	0
690	20241028	093000	4233945	2955	2940	2955	2940	2
691	20241028	092900	4228050	2940	2940	2940	2940	0
692	20241028	092800	4228050	2940	2940	2940	2940	10
693	20241028	092700	4198650	2960	2960	2960	2960	0
694	20241028	092600	4198650	2960	2960	2960	2960	0
695	20241028	092500	4198650	2960	2960	2960	2960	0
696	20241028	092400	4198650	2960	2960	2960	2960	5
697	20241028	092300	4183850	2960	2955	2960	2955	50
698	20241028	092200	4035960	2930	2930	2930	2930	0
699	20241028	092100	4035960	2930	2930	2930	2930	0
700	20241028	092000	4035960	2930	2930	2930	2930	56
701	20241028	091900	3871880	2930	2930	2930	2930	51
702	20241028	091800	3722450	2950	2950	2950	2950	0
703	20241028	091700	3722450	2950	2950	2950	2950	428
704	20241028	091600	2459850	2950	2950	2950	2950	0
705	20241028	091500	2459850	2950	2950	2950	2950	0
706	20241028	091400	2459850	2950	2950	2950	2950	4
707	20241028	091300	2448050	2950	2950	2950	2950	0
708	20241028	091200	2448050	2950	2950	2950	2950	0
709	20241028	091100	2448050	2950	2950	2950	2950	0
710	20241028	091000	2448050	2950	2950	2950	2950	0
711	20241028	090900	2448050	2950	2950	2950	2950	0
712	20241028	090800	2448050	2950	2950	2950	2950	0
713	20241028	090700	2448050	2950	2950	2950	2950	0
714	20241028	090600	2448050	2950	2950	2950	2950	0
715	20241028	090500	2448050	2950	2950	2950	2950	0
716	20241028	090400	2448050	2950	2950	2950	2950	0
717	20241028	090300	2448050	2950	2950	2950	2950	65
718	20241028	090200	2256300	2950	2950	2950	2950	0
719	20241028	090100	2256300	2950	2950	2950	2950	60
720	20241028	090000	2079300	2900	2900	2900	2900	717