KissMeData/096760/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	200700	87746130	2985	2985	2985	2985	606
3	20241029	200600	87746130	2985	2985	2985	2985	0
4	20241029	200500	87746130	2985	2985	2985	2985	0
5	20241029	200400	87746130	2985	2985	2985	2985	0
6	20241029	200300	87746130	2985	2985	2985	2985	0
7	20241029	200200	87746130	2985	2985	2985	2985	0
8	20241029	200100	87746130	2985	2985	2985	2985	0
9	20241029	200000	87746130	2985	2985	2985	2985	0
10	20241029	195900	87746130	2985	2985	2985	2985	0
11	20241029	195800	87746130	2985	2985	2985	2985	0
12	20241029	195700	87746130	2985	2985	2985	2985	0
13	20241029	195600	87746130	2985	2985	2985	2985	0
14	20241029	195500	87746130	2985	2985	2985	2985	0
15	20241029	195400	87746130	2985	2985	2985	2985	0
16	20241029	195300	87746130	2985	2985	2985	2985	0
17	20241029	195200	87746130	2985	2985	2985	2985	0
18	20241029	195100	87746130	2985	2985	2985	2985	0
19	20241029	195000	87746130	2985	2985	2985	2985	0
20	20241029	194900	87746130	2985	2985	2985	2985	0
21	20241029	194800	87746130	2985	2985	2985	2985	0
22	20241029	194700	87746130	2985	2985	2985	2985	0
23	20241029	194600	87746130	2985	2985	2985	2985	0
24	20241029	194500	87746130	2985	2985	2985	2985	0
25	20241029	194400	87746130	2985	2985	2985	2985	0
26	20241029	194300	87746130	2985	2985	2985	2985	0
27	20241029	194200	87746130	2985	2985	2985	2985	0
28	20241029	194100	87746130	2985	2985	2985	2985	0
29	20241029	194000	87746130	2985	2985	2985	2985	0
30	20241029	193900	87746130	2985	2985	2985	2985	0
31	20241029	193800	87746130	2985	2985	2985	2985	0
32	20241029	193700	87746130	2985	2985	2985	2985	606
33	20241029	193600	87746130	2985	2985	2985	2985	0
34	20241029	193500	87746130	2985	2985	2985	2985	0
35	20241029	193400	87746130	2985	2985	2985	2985	0
36	20241029	193300	87746130	2985	2985	2985	2985	0
37	20241029	193200	87746130	2985	2985	2985	2985	0
38	20241029	193100	87746130	2985	2985	2985	2985	0
39	20241029	193000	87746130	2985	2985	2985	2985	0
40	20241029	192900	87746130	2985	2985	2985	2985	0
41	20241029	192800	87746130	2985	2985	2985	2985	0
42	20241029	192700	87746130	2985	2985	2985	2985	0
43	20241029	192600	87746130	2985	2985	2985	2985	0
44	20241029	192500	87746130	2985	2985	2985	2985	0
45	20241029	192400	87746130	2985	2985	2985	2985	0
46	20241029	192300	87746130	2985	2985	2985	2985	0
47	20241029	192200	87746130	2985	2985	2985	2985	0
48	20241029	192100	87746130	2985	2985	2985	2985	0
49	20241029	192000	87746130	2985	2985	2985	2985	0
50	20241029	191900	87746130	2985	2985	2985	2985	0
51	20241029	191800	87746130	2985	2985	2985	2985	0
52	20241029	191700	87746130	2985	2985	2985	2985	0
53	20241029	191600	87746130	2985	2985	2985	2985	0
54	20241029	191500	87746130	2985	2985	2985	2985	0
55	20241029	191400	87746130	2985	2985	2985	2985	0
56	20241029	191300	87746130	2985	2985	2985	2985	0
57	20241029	191200	87746130	2985	2985	2985	2985	0
58	20241029	191100	87746130	2985	2985	2985	2985	0
59	20241029	191000	87746130	2985	2985	2985	2985	0
60	20241029	190900	87746130	2985	2985	2985	2985	0
61	20241029	190800	87746130	2985	2985	2985	2985	0
62	20241029	190700	87746130	2985	2985	2985	2985	606
63	20241029	190600	87746130	2985	2985	2985	2985	0
64	20241029	190500	87746130	2985	2985	2985	2985	0
65	20241029	190400	87746130	2985	2985	2985	2985	0
66	20241029	190300	87746130	2985	2985	2985	2985	0
67	20241029	190200	87746130	2985	2985	2985	2985	0
68	20241029	190100	87746130	2985	2985	2985	2985	0
69	20241029	190000	87746130	2985	2985	2985	2985	0
70	20241029	185900	87746130	2985	2985	2985	2985	0
71	20241029	185800	87746130	2985	2985	2985	2985	0
72	20241029	185700	87746130	2985	2985	2985	2985	0
73	20241029	185600	87746130	2985	2985	2985	2985	0
74	20241029	185500	87746130	2985	2985	2985	2985	0
75	20241029	185400	87746130	2985	2985	2985	2985	0
76	20241029	185300	87746130	2985	2985	2985	2985	0
77	20241029	185200	87746130	2985	2985	2985	2985	0
78	20241029	185100	87746130	2985	2985	2985	2985	0
79	20241029	185000	87746130	2985	2985	2985	2985	0
80	20241029	184900	87746130	2985	2985	2985	2985	0
81	20241029	184800	87746130	2985	2985	2985	2985	0
82	20241029	184700	87746130	2985	2985	2985	2985	0
83	20241029	184600	87746130	2985	2985	2985	2985	0
84	20241029	184500	87746130	2985	2985	2985	2985	0
85	20241029	184400	87746130	2985	2985	2985	2985	0
86	20241029	184300	87746130	2985	2985	2985	2985	0
87	20241029	184200	87746130	2985	2985	2985	2985	0
88	20241029	184100	87746130	2985	2985	2985	2985	0
89	20241029	184000	87746130	2985	2985	2985	2985	0
90	20241029	183900	87746130	2985	2985	2985	2985	0
91	20241029	183800	87746130	2985	2985	2985	2985	0
92	20241029	183700	87746130	2985	2985	2985	2985	606
93	20241029	183600	87746130	2985	2985	2985	2985	0
94	20241029	183500	87746130	2985	2985	2985	2985	0
95	20241029	183400	87746130	2985	2985	2985	2985	0
96	20241029	183300	87746130	2985	2985	2985	2985	0
97	20241029	183200	87746130	2985	2985	2985	2985	0
98	20241029	183100	87746130	2985	2985	2985	2985	0
99	20241029	183000	87746130	2985	2985	2985	2985	0
100	20241029	182900	87746130	2985	2985	2985	2985	0
101	20241029	182800	87746130	2985	2985	2985	2985	0
102	20241029	182700	87746130	2985	2985	2985	2985	0
103	20241029	182600	87746130	2985	2985	2985	2985	0
104	20241029	182500	87746130	2985	2985	2985	2985	0
105	20241029	182400	87746130	2985	2985	2985	2985	0
106	20241029	182300	87746130	2985	2985	2985	2985	0
107	20241029	182200	87746130	2985	2985	2985	2985	0
108	20241029	182100	87746130	2985	2985	2985	2985	0
109	20241029	182000	87746130	2985	2985	2985	2985	0
110	20241029	181900	87746130	2985	2985	2985	2985	0
111	20241029	181800	87746130	2985	2985	2985	2985	0
112	20241029	181700	87746130	2985	2985	2985	2985	0
113	20241029	181600	87746130	2985	2985	2985	2985	0
114	20241029	181500	87746130	2985	2985	2985	2985	0
115	20241029	181400	87746130	2985	2985	2985	2985	0
116	20241029	181300	87746130	2985	2985	2985	2985	0
117	20241029	181200	87746130	2985	2985	2985	2985	0
118	20241029	181100	87746130	2985	2985	2985	2985	0
119	20241029	181000	87746130	2985	2985	2985	2985	0
120	20241029	180900	87746130	2985	2985	2985	2985	0
121	20241029	180800	87746130	2985	2985	2985	2985	0
122	20241029	180700	87746130	2985	2985	2985	2985	606
123	20241029	180600	87746130	2985	2985	2985	2985	0
124	20241029	180500	87746130	2985	2985	2985	2985	0
125	20241029	180400	87746130	2985	2985	2985	2985	0
126	20241029	180300	87746130	2985	2985	2985	2985	0
127	20241029	180200	87746130	2985	2985	2985	2985	0
128	20241029	180100	87746130	2985	2985	2985	2985	0
129	20241029	180000	87746130	2985	2985	2985	2985	0
130	20241029	175900	87746130	2985	2985	2985	2985	0
131	20241029	175800	87746130	2985	2985	2985	2985	0
132	20241029	175700	87746130	2985	2985	2985	2985	0
133	20241029	175600	87746130	2985	2985	2985	2985	0
134	20241029	175500	87746130	2985	2985	2985	2985	0
135	20241029	175400	87746130	2985	2985	2985	2985	0
136	20241029	175300	87746130	2985	2985	2985	2985	0
137	20241029	175200	87746130	2985	2985	2985	2985	0
138	20241029	175100	87746130	2985	2985	2985	2985	0
139	20241029	175000	87746130	2985	2985	2985	2985	0
140	20241029	174900	87746130	2985	2985	2985	2985	0
141	20241029	174800	87746130	2985	2985	2985	2985	0
142	20241029	174700	87746130	2985	2985	2985	2985	0
143	20241029	174600	87746130	2985	2985	2985	2985	0
144	20241029	174500	87746130	2985	2985	2985	2985	0
145	20241029	174400	87746130	2985	2985	2985	2985	0
146	20241029	174300	87746130	2985	2985	2985	2985	0
147	20241029	174200	87746130	2985	2985	2985	2985	0
148	20241029	174100	87746130	2985	2985	2985	2985	0
149	20241029	174000	87746130	2985	2985	2985	2985	0
150	20241029	173900	87746130	2985	2985	2985	2985	0
151	20241029	173800	87746130	2985	2985	2985	2985	0
152	20241029	173700	87746130	2985	2985	2985	2985	606
153	20241029	173600	87746130	2985	2985	2985	2985	0
154	20241029	173500	87746130	2985	2985	2985	2985	0
155	20241029	173400	87746130	2985	2985	2985	2985	0
156	20241029	173300	87746130	2985	2985	2985	2985	0
157	20241029	173200	87746130	2985	2985	2985	2985	0
158	20241029	173100	87746130	2985	2985	2985	2985	0
159	20241029	173000	87746130	2985	2985	2985	2985	0
160	20241029	172900	87746130	2985	2985	2985	2985	0
161	20241029	172800	87746130	2985	2985	2985	2985	0
162	20241029	172700	87746130	2985	2985	2985	2985	0
163	20241029	172600	87746130	2985	2985	2985	2985	0
164	20241029	172500	87746130	2985	2985	2985	2985	0
165	20241029	172400	87746130	2985	2985	2985	2985	0
166	20241029	172300	87746130	2985	2985	2985	2985	0
167	20241029	172200	87746130	2985	2985	2985	2985	0
168	20241029	172100	87746130	2985	2985	2985	2985	0
169	20241029	172000	87746130	2985	2985	2985	2985	0
170	20241029	171900	87746130	2985	2985	2985	2985	0
171	20241029	171800	87746130	2985	2985	2985	2985	0
172	20241029	171700	87746130	2985	2985	2985	2985	0
173	20241029	171600	87746130	2985	2985	2985	2985	0
174	20241029	171500	87746130	2985	2985	2985	2985	0
175	20241029	171400	87746130	2985	2985	2985	2985	0
176	20241029	171300	87746130	2985	2985	2985	2985	0
177	20241029	171200	87746130	2985	2985	2985	2985	0
178	20241029	171100	87746130	2985	2985	2985	2985	0
179	20241029	171000	87746130	2985	2985	2985	2985	0
180	20241029	170900	87746130	2985	2985	2985	2985	0
181	20241029	170800	87746130	2985	2985	2985	2985	0
182	20241029	170700	87746130	2985	2985	2985	2985	606
183	20241029	170600	87746130	2985	2985	2985	2985	0
184	20241029	170500	87746130	2985	2985	2985	2985	0
185	20241029	170400	87746130	2985	2985	2985	2985	0
186	20241029	170300	87746130	2985	2985	2985	2985	0
187	20241029	170200	87746130	2985	2985	2985	2985	0
188	20241029	170100	87746130	2985	2985	2985	2985	0
189	20241029	170000	87746130	2985	2985	2985	2985	0
190	20241029	165900	87746130	2985	2985	2985	2985	0
191	20241029	165800	87746130	2985	2985	2985	2985	0
192	20241029	165700	87746130	2985	2985	2985	2985	0
193	20241029	165600	87746130	2985	2985	2985	2985	0
194	20241029	165500	87746130	2985	2985	2985	2985	0
195	20241029	165400	87746130	2985	2985	2985	2985	0
196	20241029	165300	87746130	2985	2985	2985	2985	0
197	20241029	165200	87746130	2985	2985	2985	2985	0
198	20241029	165100	87746130	2985	2985	2985	2985	0
199	20241029	165000	87746130	2985	2985	2985	2985	0
200	20241029	164900	87746130	2985	2985	2985	2985	0
201	20241029	164800	87746130	2985	2985	2985	2985	0
202	20241029	164700	87746130	2985	2985	2985	2985	0
203	20241029	164600	87746130	2985	2985	2985	2985	0
204	20241029	164500	87746130	2985	2985	2985	2985	0
205	20241029	164400	87746130	2985	2985	2985	2985	0
206	20241029	164300	87746130	2985	2985	2985	2985	0
207	20241029	164200	87746130	2985	2985	2985	2985	0
208	20241029	164100	87746130	2985	2985	2985	2985	0
209	20241029	164000	87746130	2985	2985	2985	2985	0
210	20241029	163900	87746130	2985	2985	2985	2985	0
211	20241029	163800	87746130	2985	2985	2985	2985	0
212	20241029	163700	87746130	2985	2985	2985	2985	606
213	20241029	163600	87746130	2985	2985	2985	2985	0
214	20241029	163500	87746130	2985	2985	2985	2985	0
215	20241029	163400	87746130	2985	2985	2985	2985	0
216	20241029	163300	87746130	2985	2985	2985	2985	0
217	20241029	163200	87746130	2985	2985	2985	2985	0
218	20241029	163100	87746130	2985	2985	2985	2985	0
219	20241029	163000	87746130	2985	2985	2985	2985	0
220	20241029	162900	87746130	2985	2985	2985	2985	0
221	20241029	162800	87746130	2985	2985	2985	2985	0
222	20241029	162700	87746130	2985	2985	2985	2985	0
223	20241029	162600	87746130	2985	2985	2985	2985	0
224	20241029	162500	87746130	2985	2985	2985	2985	0
225	20241029	162400	87746130	2985	2985	2985	2985	0
226	20241029	162300	87746130	2985	2985	2985	2985	0
227	20241029	162200	87746130	2985	2985	2985	2985	0
228	20241029	162100	87746130	2985	2985	2985	2985	0
229	20241029	162000	87746130	2985	2985	2985	2985	0
230	20241029	161900	87746130	2985	2985	2985	2985	0
231	20241029	161800	87746130	2985	2985	2985	2985	0
232	20241029	161700	87746130	2985	2985	2985	2985	0
233	20241029	161600	87746130	2985	2985	2985	2985	0
234	20241029	161500	87746130	2985	2985	2985	2985	0
235	20241029	161400	87746130	2985	2985	2985	2985	0
236	20241029	161300	87746130	2985	2985	2985	2985	0
237	20241029	161200	87746130	2985	2985	2985	2985	0
238	20241029	161100	87746130	2985	2985	2985	2985	0
239	20241029	161000	87746130	2985	2985	2985	2985	0
240	20241029	160900	87746130	2985	2985	2985	2985	0
241	20241029	160800	87746130	2985	2985	2985	2985	0
242	20241029	160700	87746130	2985	2985	2985	2985	606
243	20241029	160600	87746130	2985	2985	2985	2985	0
244	20241029	160500	87746130	2985	2985	2985	2985	0
245	20241029	160400	87746130	2985	2985	2985	2985	0
246	20241029	160300	87746130	2985	2985	2985	2985	0
247	20241029	160200	87746130	2985	2985	2985	2985	0
248	20241029	160100	87746130	2985	2985	2985	2985	0
249	20241029	160000	87746130	2985	2985	2985	2985	0
250	20241029	155900	87746130	2985	2985	2985	2985	0
251	20241029	155800	87746130	2985	2985	2985	2985	0
252	20241029	155700	87746130	2985	2985	2985	2985	0
253	20241029	155600	87746130	2985	2985	2985	2985	0
254	20241029	155500	87746130	2985	2985	2985	2985	0
255	20241029	155400	87746130	2985	2985	2985	2985	0
256	20241029	155300	87746130	2985	2985	2985	2985	0
257	20241029	155200	87746130	2985	2985	2985	2985	0
258	20241029	155100	87746130	2985	2985	2985	2985	0
259	20241029	155000	87746130	2985	2985	2985	2985	0
260	20241029	154900	87746130	2985	2985	2985	2985	0
261	20241029	154800	87746130	2985	2985	2985	2985	0
262	20241029	154700	87746130	2985	2985	2985	2985	0
263	20241029	154600	87746130	2985	2985	2985	2985	0
264	20241029	154500	87746130	2985	2985	2985	2985	0
265	20241029	154400	87746130	2985	2985	2985	2985	0
266	20241029	154300	87746130	2985	2985	2985	2985	0
267	20241029	154200	87746130	2985	2985	2985	2985	0
268	20241029	154100	87746130	2985	2985	2985	2985	0
269	20241029	154000	87746130	2985	2985	2985	2985	0
270	20241029	153900	87746130	2985	2985	2985	2985	0
271	20241029	153800	87746130	2985	2985	2985	2985	0
272	20241029	153700	87746130	2985	2985	2985	2985	606
273	20241029	153600	87746130	2985	2985	2985	2985	0
274	20241029	153500	87746130	2985	2985	2985	2985	0
275	20241029	153400	87746130	2985	2985	2985	2985	0
276	20241029	153300	87746130	2985	2985	2985	2985	0
277	20241029	153200	87746130	2985	2985	2985	2985	0
278	20241029	153100	87746130	2985	2985	2985	2985	0
279	20241029	153000	87746130	2985	2985	2985	2985	606
280	20241029	152900	85937220	2985	2985	2985	2985	0
281	20241029	152800	85937220	2985	2985	2985	2985	0
282	20241029	152700	85937220	2985	2985	2985	2985	0
283	20241029	152600	85937220	2985	2985	2985	2985	0
284	20241029	152500	85937220	2985	2985	2985	2985	0
285	20241029	152400	85937220	2985	2985	2985	2985	0
286	20241029	152300	85937220	2985	2985	2985	2985	0
287	20241029	152200	85937220	2985	2985	2985	2985	0
288	20241029	152100	85937220	2985	2985	2985	2985	0
289	20241029	152000	85937220	2985	2985	2985	2985	0
290	20241029	151900	85937220	2985	2975	2985	2975	5
291	20241029	151800	85922335	2975	2975	2975	2975	60
292	20241029	151700	85743835	2975	2975	2975	2975	6
293	20241029	151600	85725985	2990	2990	2990	2990	0
294	20241029	151500	85725985	2990	2990	2990	2990	1
295	20241029	151400	85722995	2975	2980	2980	2975	10
296	20241029	151300	85693235	2980	2995	2995	2980	406
297	20241029	151200	84482885	2980	2980	2980	2980	0
298	20241029	151100	84482885	2980	2980	2980	2980	0
299	20241029	151000	84482885	2980	2980	2980	2980	12
300	20241029	150900	84447125	2995	2985	2995	2985	4
301	20241029	150800	84435170	2995	2995	2995	2995	0
302	20241029	150700	84435170	2995	2995	2995	2995	13
303	20241029	150600	84396235	2995	2995	2995	2995	1
304	20241029	150500	84393240	2995	2995	2995	2995	0
305	20241029	150400	84393240	2995	2995	2995	2995	0
306	20241029	150300	84393240	2995	2975	2995	2975	2
307	20241029	150200	84387270	2995	2995	2995	2995	0
308	20241029	150100	84387270	2995	2995	2995	2995	0
309	20241029	150000	84387270	2995	2995	2995	2995	0
310	20241029	145900	84387270	2995	2995	2995	2995	0
311	20241029	145800	84387270	2995	2995	2995	2995	0
312	20241029	145700	84387270	2995	2995	2995	2995	0
313	20241029	145600	84387270	2995	2990	2995	2990	2
314	20241029	145500	84381285	2980	2980	2980	2980	0
315	20241029	145400	84381285	2980	2995	2995	2980	204
316	20241029	145300	83770365	2995	2995	2995	2995	0
317	20241029	145200	83770365	2995	2995	2995	2995	0
318	20241029	145100	83770365	2995	2995	2995	2995	0
319	20241029	145000	83770365	2995	2995	2995	2995	0
320	20241029	144900	83770365	2995	2995	2995	2995	0
321	20241029	144800	83770365	2995	2995	2995	2995	0
322	20241029	144700	83770365	2995	2995	2995	2995	0
323	20241029	144600	83770365	2995	2995	2995	2995	0
324	20241029	144500	83770365	2995	2995	2995	2995	0
325	20241029	144400	83770365	2995	2995	2995	2995	10
326	20241029	144300	83740415	2995	2995	2995	2995	3
327	20241029	144200	83731430	2995	2995	2995	2995	0
328	20241029	144100	83731430	2995	2995	2995	2995	0
329	20241029	144000	83731430	2995	2995	2995	2995	0
330	20241029	143900	83731430	2995	2995	2995	2995	0
331	20241029	143800	83731430	2995	2995	2995	2995	0
332	20241029	143700	83731430	2995	2995	2995	2995	0
333	20241029	143600	83731430	2995	2995	2995	2995	0
334	20241029	143500	83731430	2995	2995	2995	2995	0
335	20241029	143400	83731430	2995	2995	2995	2995	0
336	20241029	143300	83731430	2995	2995	2995	2995	0
337	20241029	143200	83731430	2995	2995	2995	2995	0
338	20241029	143100	83731430	2995	2995	2995	2995	0
339	20241029	143000	83731430	2995	2995	2995	2995	0
340	20241029	142900	83731430	2995	2985	2995	2985	240
341	20241029	142800	83013045	2985	2985	2985	2985	0
342	20241029	142700	83013045	2985	2985	2985	2985	1
343	20241029	142600	83010060	2980	2980	2980	2980	41
344	20241029	142500	82887880	2975	2975	2975	2975	0
345	20241029	142400	82887880	2975	2970	2975	2970	760
346	20241029	142300	80627155	2970	2970	2970	2970	0
347	20241029	142200	80627155	2970	2970	2970	2970	1
348	20241029	142100	80624185	2965	2965	2965	2965	0
349	20241029	142000	80624185	2965	2965	2965	2965	0
350	20241029	141900	80624185	2965	2965	2965	2965	43
351	20241029	141800	80496690	2970	2970	2970	2970	0
352	20241029	141700	80496690	2970	2970	2970	2970	0
353	20241029	141600	80496690	2970	2970	2970	2970	0
354	20241029	141500	80496690	2970	2970	2970	2970	0
355	20241029	141400	80496690	2970	2970	2970	2970	0
356	20241029	141300	80496690	2970	2970	2970	2970	0
357	20241029	141200	80496690	2970	2970	2970	2970	10
358	20241029	141100	80466990	2970	2970	2970	2970	0
359	20241029	141000	80466990	2970	2970	2970	2970	0
360	20241029	140900	80466990	2970	2970	2970	2970	7
361	20241029	140800	80446200	2970	2970	2970	2970	0
362	20241029	140700	80446200	2970	2970	2970	2970	0
363	20241029	140600	80446200	2970	2970	2970	2970	0
364	20241029	140500	80446200	2970	2970	2970	2970	0
365	20241029	140400	80446200	2970	2970	2970	2970	0
366	20241029	140300	80446200	2970	2970	2970	2970	21
367	20241029	140200	80383830	2965	2965	2965	2965	0
368	20241029	140100	80383830	2965	2965	2965	2965	10
369	20241029	140000	80354180	2965	2965	2965	2965	0
370	20241029	135900	80354180	2965	2965	2965	2965	0
371	20241029	135800	80354180	2965	2965	2965	2965	0
372	20241029	135700	80354180	2965	2965	2965	2965	0
373	20241029	135600	80354180	2965	2965	2965	2965	0
374	20241029	135500	80354180	2965	2965	2965	2965	0
375	20241029	135400	80354180	2965	2965	2965	2965	0
376	20241029	135300	80354180	2965	2965	2965	2965	0
377	20241029	135200	80354180	2965	2965	2965	2965	0
378	20241029	135100	80354180	2965	2965	2965	2965	0
379	20241029	135000	80354180	2965	2965	2965	2965	0
380	20241029	134900	80354180	2965	2965	2965	2965	1359
381	20241029	134800	76324745	2975	2975	2975	2975	33
382	20241029	134700	76226570	2965	2965	2965	2965	0
383	20241029	134600	76226570	2965	2965	2965	2965	41
384	20241029	134500	76105005	2970	2970	2970	2970	6
385	20241029	134400	76087185	2970	2970	2970	2970	1
386	20241029	134300	76084215	2975	2975	2975	2975	0
387	20241029	134200	76084215	2975	2975	2975	2975	5
388	20241029	134100	76069340	2975	2975	2975	2975	10
389	20241029	134000	76039590	2975	2975	2975	2975	0
390	20241029	133900	76039590	2975	2975	2975	2975	100
391	20241029	133800	75742090	2975	2975	2975	2975	0
392	20241029	133700	75742090	2975	2975	2975	2975	0
393	20241029	133600	75742090	2975	2975	2975	2975	0
394	20241029	133500	75742090	2975	2975	2975	2975	5
395	20241029	133400	75727215	2965	2965	2965	2965	0
396	20241029	133300	75727215	2965	2965	2965	2965	405
397	20241029	133200	74526390	2970	2970	2970	2970	0
398	20241029	133100	74526390	2970	2970	2970	2970	11
399	20241029	133000	74493720	2965	2965	2965	2965	0
400	20241029	132900	74493720	2965	2965	2965	2965	0
401	20241029	132800	74493720	2965	2965	2965	2965	64
402	20241029	132700	74303960	2965	2965	2965	2965	0
403	20241029	132600	74303960	2965	2965	2965	2965	0
404	20241029	132500	74303960	2965	2965	2965	2965	0
405	20241029	132400	74303960	2965	2965	2965	2965	0
406	20241029	132300	74303960	2965	2965	2965	2965	0
407	20241029	132200	74303960	2965	2965	2965	2965	0
408	20241029	132100	74303960	2965	2965	2965	2965	0
409	20241029	132000	74303960	2965	2965	2965	2965	0
410	20241029	131900	74303960	2965	2965	2965	2965	0
411	20241029	131800	74303960	2965	2965	2965	2965	0
412	20241029	131700	74303960	2965	2965	2965	2965	0
413	20241029	131600	74303960	2965	2965	2965	2965	392
414	20241029	131500	73141680	2970	2970	2970	2970	0
415	20241029	131400	73141680	2970	2970	2970	2970	0
416	20241029	131300	73141680	2970	2970	2970	2970	0
417	20241029	131200	73141680	2970	2970	2970	2970	0
418	20241029	131100	73141680	2970	2970	2970	2970	0
419	20241029	131000	73141680	2970	2970	2970	2970	0
420	20241029	130900	73141680	2970	2970	2970	2970	0
421	20241029	130800	73141680	2970	2970	2970	2970	0
422	20241029	130700	73141680	2970	2970	2970	2970	0
423	20241029	130600	73141680	2970	2970	2970	2970	0
424	20241029	130500	73141680	2970	2970	2970	2970	0
425	20241029	130400	73141680	2970	2970	2970	2970	0
426	20241029	130300	73141680	2970	2970	2970	2970	0
427	20241029	130200	73141680	2970	2970	2970	2970	0
428	20241029	130100	73141680	2970	2970	2970	2970	0
429	20241029	130000	73141680	2970	2970	2970	2970	0
430	20241029	125900	73141680	2970	2970	2970	2970	11
431	20241029	125800	73109010	2975	2975	2975	2975	0
432	20241029	125700	73109010	2975	2975	2975	2975	0
433	20241029	125600	73109010	2975	2975	2975	2975	0
434	20241029	125500	73109010	2975	2975	2975	2975	0
435	20241029	125400	73109010	2975	2975	2975	2975	167
436	20241029	125300	72612185	2970	2970	2970	2970	0
437	20241029	125200	72612185	2970	2970	2970	2970	0
438	20241029	125100	72612185	2970	2970	2970	2970	0
439	20241029	125000	72612185	2970	2970	2970	2970	0
440	20241029	124900	72612185	2970	2970	2970	2970	0
441	20241029	124800	72612185	2970	2970	2970	2970	0
442	20241029	124700	72612185	2970	2970	2970	2970	0
443	20241029	124600	72612185	2970	2970	2970	2970	0
444	20241029	124500	72612185	2970	2970	2970	2970	1
445	20241029	124400	72609215	2965	2965	2965	2965	0
446	20241029	124300	72609215	2965	2965	2965	2965	0
447	20241029	124200	72609215	2965	2965	2965	2965	0
448	20241029	124100	72609215	2965	2965	2965	2965	0
449	20241029	124000	72609215	2965	2965	2965	2965	0
450	20241029	123900	72609215	2965	2965	2965	2965	0
451	20241029	123800	72609215	2965	2965	2965	2965	3
452	20241029	123700	72600320	2970	2975	2975	2970	2
453	20241029	123600	72594375	2965	2965	2965	2965	0
454	20241029	123500	72594375	2965	2965	2965	2965	0
455	20241029	123400	72594375	2965	2965	2965	2965	0
456	20241029	123300	72594375	2965	2965	2965	2965	43
457	20241029	123200	72466880	2975	2975	2975	2975	0
458	20241029	123100	72466880	2975	2975	2975	2975	0
459	20241029	123000	72466880	2975	2975	2975	2975	0
460	20241029	122900	72466880	2975	2975	2975	2975	1
461	20241029	122800	72463905	2970	2970	2970	2970	0
462	20241029	122700	72463905	2970	2970	2970	2970	0
463	20241029	122600	72463905	2970	2970	2970	2970	0
464	20241029	122500	72463905	2970	2970	2970	2970	0
465	20241029	122400	72463905	2970	2970	2970	2970	1
466	20241029	122300	72460935	2965	2965	2965	2965	0
467	20241029	122200	72460935	2965	2965	2965	2965	0
468	20241029	122100	72460935	2965	2965	2965	2965	0
469	20241029	122000	72460935	2965	2965	2965	2965	0
470	20241029	121900	72460935	2965	2965	2965	2965	0
471	20241029	121800	72460935	2965	2965	2965	2965	0
472	20241029	121700	72460935	2965	2965	2965	2965	0
473	20241029	121600	72460935	2965	2965	2965	2965	0
474	20241029	121500	72460935	2965	2965	2965	2965	0
475	20241029	121400	72460935	2965	2965	2965	2965	0
476	20241029	121300	72460935	2965	2965	2965	2965	240
477	20241029	121200	71749335	2970	2975	2975	2970	2013
478	20241029	121100	65770665	2975	2975	2975	2975	0
479	20241029	121000	65770665	2975	2975	2975	2975	0
480	20241029	120900	65770665	2975	2975	2975	2975	0
481	20241029	120800	65770665	2975	2975	2975	2975	0
482	20241029	120700	65770665	2975	2975	2975	2975	0
483	20241029	120600	65770665	2975	2975	2975	2975	0
484	20241029	120500	65770665	2975	2975	2975	2975	0
485	20241029	120400	65770665	2975	2975	2975	2975	0
486	20241029	120300	65770665	2975	2975	2975	2975	0
487	20241029	120200	65770665	2975	2975	2975	2975	0
488	20241029	120100	65770665	2975	2975	2975	2975	0
489	20241029	120000	65770665	2975	2975	2975	2975	0
490	20241029	115900	65770665	2975	2975	2975	2975	29
491	20241029	115800	65684390	2970	2970	2970	2970	0
492	20241029	115700	65684390	2970	2970	2970	2970	0
493	20241029	115600	65684390	2970	2970	2970	2970	0
494	20241029	115500	65684390	2970	2970	2970	2970	0
495	20241029	115400	65684390	2970	2970	2970	2970	0
496	20241029	115300	65684390	2970	2970	2970	2970	0
497	20241029	115200	65684390	2970	2970	2970	2970	0
498	20241029	115100	65684390	2970	2970	2970	2970	0
499	20241029	115000	65684390	2970	2970	2970	2970	0
500	20241029	114900	65684390	2970	2970	2970	2970	0
501	20241029	114800	65684390	2970	2970	2970	2970	0
502	20241029	114700	65684390	2970	2970	2970	2970	0
503	20241029	114600	65684390	2970	2970	2970	2970	0
504	20241029	114500	65684390	2970	2970	2970	2970	0
505	20241029	114400	65684390	2970	2970	2970	2970	0
506	20241029	114300	65684390	2970	2970	2970	2970	0
507	20241029	114200	65684390	2970	2970	2970	2970	15
508	20241029	114100	65639840	2980	2980	2980	2980	0
509	20241029	114000	65639840	2980	2980	2980	2980	0
510	20241029	113900	65639840	2980	2980	2980	2980	0
511	20241029	113800	65639840	2980	2980	2980	2980	0
512	20241029	113700	65639840	2980	2980	2980	2980	4
513	20241029	113600	65627920	2980	2980	2980	2980	0
514	20241029	113500	65627920	2980	2980	2980	2980	0
515	20241029	113400	65627920	2980	2980	2980	2980	0
516	20241029	113300	65627920	2980	2980	2980	2980	0
517	20241029	113200	65627920	2980	2980	2980	2980	10
518	20241029	113100	65598120	2970	2970	2970	2970	0
519	20241029	113000	65598120	2970	2970	2970	2970	0
520	20241029	112900	65598120	2970	2970	2970	2970	11
521	20241029	112800	65565450	2970	2970	2970	2970	0
522	20241029	112700	65565450	2970	2970	2970	2970	0
523	20241029	112600	65565450	2970	2970	2970	2970	0
524	20241029	112500	65565450	2970	2970	2970	2970	0
525	20241029	112400	65565450	2970	2970	2970	2970	0
526	20241029	112300	65565450	2970	2970	2970	2970	0
527	20241029	112200	65565450	2970	2970	2970	2970	0
528	20241029	112100	65565450	2970	2970	2970	2970	0
529	20241029	112000	65565450	2970	2970	2970	2970	0
530	20241029	111900	65565450	2970	2970	2970	2970	0
531	20241029	111800	65565450	2970	2970	2970	2970	11
532	20241029	111700	65532780	2970	2970	2970	2970	0
533	20241029	111600	65532780	2970	2970	2970	2970	0
534	20241029	111500	65532780	2970	2970	2970	2970	0
535	20241029	111400	65532780	2970	2970	2970	2970	0
536	20241029	111300	65532780	2970	2970	2970	2970	6
537	20241029	111200	65514960	2985	2985	2985	2985	0
538	20241029	111100	65514960	2985	2985	2985	2985	0
539	20241029	111000	65514960	2985	2985	2985	2985	0
540	20241029	110900	65514960	2985	2985	2985	2985	0
541	20241029	110800	65514960	2985	2985	2985	2985	0
542	20241029	110700	65514960	2985	2985	2985	2985	0
543	20241029	110600	65514960	2985	2985	2985	2985	0
544	20241029	110500	65514960	2985	2985	2985	2985	0
545	20241029	110400	65514960	2985	2985	2985	2985	0
546	20241029	110300	65514960	2985	2985	2985	2985	0
547	20241029	110200	65514960	2985	2985	2985	2985	0
548	20241029	110100	65514960	2985	2985	2985	2985	0
549	20241029	110000	65514960	2985	2985	2985	2985	0
550	20241029	105900	65514960	2985	2985	2985	2985	3
551	20241029	105800	65506005	2980	2980	2980	2980	0
552	20241029	105700	65506005	2980	2980	2980	2980	0
553	20241029	105600	65506005	2980	2980	2980	2980	0
554	20241029	105500	65506005	2980	2980	2980	2980	0
555	20241029	105400	65506005	2980	2980	2980	2980	0
556	20241029	105300	65506005	2980	2980	2980	2980	0
557	20241029	105200	65506005	2980	2980	2980	2980	0
558	20241029	105100	65506005	2980	2980	2980	2980	0
559	20241029	105000	65506005	2980	2980	2980	2980	0
560	20241029	104900	65506005	2980	2980	2980	2980	0
561	20241029	104800	65506005	2980	2980	2980	2980	0
562	20241029	104700	65506005	2980	2980	2980	2980	1
563	20241029	104600	65503025	2980	2980	2980	2980	0
564	20241029	104500	65503025	2980	2980	2980	2980	0
565	20241029	104400	65503025	2980	2980	2980	2980	0
566	20241029	104300	65503025	2980	2980	2980	2980	30
567	20241029	104200	65413625	2980	2980	2980	2980	89
568	20241029	104100	65148405	2975	2975	2975	2975	0
569	20241029	104000	65148405	2975	2975	2975	2975	0
570	20241029	103900	65148405	2975	2975	2975	2975	1
571	20241029	103800	65145430	2975	2975	2975	2975	0
572	20241029	103700	65145430	2975	2975	2975	2975	0
573	20241029	103600	65145430	2975	2975	2975	2975	0
574	20241029	103500	65145430	2975	2975	2975	2975	0
575	20241029	103400	65145430	2975	2975	2975	2975	10
576	20241029	103300	65115680	2980	2980	2980	2980	0
577	20241029	103200	65115680	2980	2980	2980	2980	0
578	20241029	103100	65115680	2980	2980	2980	2980	0
579	20241029	103000	65115680	2980	2980	2980	2980	20
580	20241029	102900	65056080	2965	2965	2965	2965	0
581	20241029	102800	65056080	2965	2965	2965	2965	0
582	20241029	102700	65056080	2965	2965	2965	2965	37
583	20241029	102600	64946375	2970	2970	2970	2970	332
584	20241029	102500	63960335	2965	2965	2965	2965	0
585	20241029	102400	63960335	2965	2965	2965	2965	0
586	20241029	102300	63960335	2965	2965	2965	2965	0
587	20241029	102200	63960335	2965	2965	2965	2965	0
588	20241029	102100	63960335	2965	2965	2965	2965	38
589	20241029	102000	63847665	2970	2970	2970	2970	0
590	20241029	101900	63847665	2970	2970	2970	2970	1
591	20241029	101800	63844695	2965	2965	2965	2965	0
592	20241029	101700	63844695	2965	2965	2965	2965	0
593	20241029	101600	63844695	2965	2965	2965	2965	4
594	20241029	101500	63832835	2970	2970	2970	2970	0
595	20241029	101400	63832835	2970	2970	2970	2970	326
596	20241029	101300	62864615	2970	2975	2975	2970	268
597	20241029	101200	62067420	2975	2975	2975	2975	0
598	20241029	101100	62067420	2975	2975	2975	2975	0
599	20241029	101000	62067420	2975	2980	2980	2975	22
600	20241029	100900	62001870	2975	2975	2975	2975	0
601	20241029	100800	62001870	2975	2985	2985	2975	25
602	20241029	100700	61927355	2980	2980	2980	2980	0
603	20241029	100600	61927355	2980	2980	2980	2980	0
604	20241029	100500	61927355	2980	2980	2980	2980	0
605	20241029	100400	61927355	2980	2980	2980	2980	1
606	20241029	100300	61924375	2975	2975	2975	2975	0
607	20241029	100200	61924375	2975	2975	2975	2975	0
608	20241029	100100	61924375	2975	2975	2975	2975	0
609	20241029	100000	61924375	2975	2975	2975	2975	0
610	20241029	095900	61924375	2975	2975	2975	2975	0
611	20241029	095800	61924375	2975	2975	2975	2975	0
612	20241029	095700	61924375	2975	2975	2975	2975	0
613	20241029	095600	61924375	2975	2975	2975	2975	0
614	20241029	095500	61924375	2975	2975	2975	2975	0
615	20241029	095400	61924375	2975	2975	2975	2975	0
616	20241029	095300	61924375	2975	2975	2975	2975	0
617	20241029	095200	61924375	2975	2975	2975	2975	0
618	20241029	095100	61924375	2975	2980	2980	2975	5
619	20241029	095000	61909485	2980	2980	2980	2980	0
620	20241029	094900	61909485	2980	2980	2980	2980	0
621	20241029	094800	61909485	2980	2980	2980	2980	0
622	20241029	094700	61909485	2980	2980	2980	2980	1
623	20241029	094600	61906505	2980	2980	2980	2980	0
624	20241029	094500	61906505	2980	2980	2980	2980	0
625	20241029	094400	61906505	2980	2980	2980	2980	0
626	20241029	094300	61906505	2980	2980	2980	2980	0
627	20241029	094200	61906505	2980	2980	2980	2980	0
628	20241029	094100	61906505	2980	2980	2980	2980	0
629	20241029	094000	61906505	2980	2980	2980	2980	0
630	20241029	093900	61906505	2980	2975	2980	2975	562
631	20241029	093800	60231945	2980	2980	2980	2980	0
632	20241029	093700	60231945	2980	2980	2980	2980	0
633	20241029	093600	60231945	2980	2980	2980	2980	0
634	20241029	093500	60231945	2980	2975	2980	2975	504
635	20241029	093400	58732540	2965	2965	2970	2960	3098
636	20241029	093300	49545775	2965	2990	2990	2960	8563
637	20241029	093200	24013350	3005	3005	3005	3005	0
638	20241029	093100	24013350	3005	2990	3005	2985	610
639	20241029	093000	22180595	2990	2990	2990	2990	0
640	20241029	092900	22180595	2990	2990	2990	2990	0
641	20241029	092800	22180595	2990	2990	2990	2990	1
642	20241029	092700	22177605	2980	2980	2980	2980	0
643	20241029	092600	22177605	2980	2980	2980	2980	0
644	20241029	092500	22177605	2980	2980	2980	2980	0
645	20241029	092400	22177605	2980	2980	2980	2980	0
646	20241029	092300	22177605	2980	2980	2980	2980	0
647	20241029	092200	22177605	2980	2980	2980	2980	0
648	20241029	092100	22177605	2980	2980	2980	2980	0
649	20241029	092000	22177605	2980	2980	2980	2980	162
650	20241029	091900	21694845	2975	2970	2975	2970	59
651	20241029	091800	21519325	2990	2990	2990	2990	1
652	20241029	091700	21516335	2975	2970	2975	2970	1118
653	20241029	091600	18190785	2970	2970	2970	2970	0
654	20241029	091500	18190785	2970	2970	2970	2970	0
655	20241029	091400	18190785	2970	2970	2970	2970	1841
656	20241029	091300	12723015	2995	2995	2995	2995	0
657	20241029	091200	12723015	2995	2995	2995	2995	0
658	20241029	091100	12723015	2995	2995	2995	2995	3
659	20241029	091000	12714030	2980	2980	2980	2980	1762
660	20241029	090900	7463270	2960	2960	2960	2960	0
661	20241029	090800	7463270	2960	2960	2960	2960	0
662	20241029	090700	7463270	2960	2970	2970	2955	586
663	20241029	090600	5728630	2990	2980	2995	2975	1454
664	20241029	090500	1402440	3000	3000	3000	3000	300
665	20241029	090400	502440	2980	2980	2980	2980	6
666	20241029	090300	484560	3015	3015	3015	3015	0
667	20241029	090200	484560	3015	3015	3015	3015	0
668	20241029	090100	484560	3015	3015	3015	3015	0
669	20241029	090000	484560	3015	3030	3030	2965	161