KissMeData/092300/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200400	56230530	2830	2830	2830	2830	287
3	20241028	200300	56230530	2830	2830	2830	2830	0
4	20241028	200200	56230530	2830	2830	2830	2830	0
5	20241028	200100	56230530	2830	2830	2830	2830	0
6	20241028	200000	56230530	2830	2830	2830	2830	0
7	20241028	195900	56230530	2830	2830	2830	2830	0
8	20241028	195800	56230530	2830	2830	2830	2830	0
9	20241028	195700	56230530	2830	2830	2830	2830	0
10	20241028	195600	56230530	2830	2830	2830	2830	0
11	20241028	195500	56230530	2830	2830	2830	2830	0
12	20241028	195400	56230530	2830	2830	2830	2830	0
13	20241028	195300	56230530	2830	2830	2830	2830	0
14	20241028	195200	56230530	2830	2830	2830	2830	0
15	20241028	195100	56230530	2830	2830	2830	2830	0
16	20241028	195000	56230530	2830	2830	2830	2830	0
17	20241028	194900	56230530	2830	2830	2830	2830	0
18	20241028	194800	56230530	2830	2830	2830	2830	0
19	20241028	194700	56230530	2830	2830	2830	2830	0
20	20241028	194600	56230530	2830	2830	2830	2830	0
21	20241028	194500	56230530	2830	2830	2830	2830	0
22	20241028	194400	56230530	2830	2830	2830	2830	0
23	20241028	194300	56230530	2830	2830	2830	2830	0
24	20241028	194200	56230530	2830	2830	2830	2830	0
25	20241028	194100	56230530	2830	2830	2830	2830	0
26	20241028	194000	56230530	2830	2830	2830	2830	0
27	20241028	193900	56230530	2830	2830	2830	2830	0
28	20241028	193800	56230530	2830	2830	2830	2830	0
29	20241028	193700	56230530	2830	2830	2830	2830	0
30	20241028	193600	56230530	2830	2830	2830	2830	0
31	20241028	193500	56230530	2830	2830	2830	2830	0
32	20241028	193400	56230530	2830	2830	2830	2830	287
33	20241028	193300	56230530	2830	2830	2830	2830	0
34	20241028	193200	56230530	2830	2830	2830	2830	0
35	20241028	193100	56230530	2830	2830	2830	2830	0
36	20241028	193000	56230530	2830	2830	2830	2830	0
37	20241028	192900	56230530	2830	2830	2830	2830	0
38	20241028	192800	56230530	2830	2830	2830	2830	0
39	20241028	192700	56230530	2830	2830	2830	2830	0
40	20241028	192600	56230530	2830	2830	2830	2830	0
41	20241028	192500	56230530	2830	2830	2830	2830	0
42	20241028	192400	56230530	2830	2830	2830	2830	0
43	20241028	192300	56230530	2830	2830	2830	2830	0
44	20241028	192200	56230530	2830	2830	2830	2830	0
45	20241028	192100	56230530	2830	2830	2830	2830	0
46	20241028	192000	56230530	2830	2830	2830	2830	0
47	20241028	191900	56230530	2830	2830	2830	2830	0
48	20241028	191800	56230530	2830	2830	2830	2830	0
49	20241028	191700	56230530	2830	2830	2830	2830	0
50	20241028	191600	56230530	2830	2830	2830	2830	0
51	20241028	191500	56230530	2830	2830	2830	2830	0
52	20241028	191400	56230530	2830	2830	2830	2830	0
53	20241028	191300	56230530	2830	2830	2830	2830	0
54	20241028	191200	56230530	2830	2830	2830	2830	0
55	20241028	191100	56230530	2830	2830	2830	2830	0
56	20241028	191000	56230530	2830	2830	2830	2830	0
57	20241028	190900	56230530	2830	2830	2830	2830	0
58	20241028	190800	56230530	2830	2830	2830	2830	0
59	20241028	190700	56230530	2830	2830	2830	2830	0
60	20241028	190600	56230530	2830	2830	2830	2830	0
61	20241028	190500	56230530	2830	2830	2830	2830	0
62	20241028	190400	56230530	2830	2830	2830	2830	287
63	20241028	190300	56230530	2830	2830	2830	2830	0
64	20241028	190200	56230530	2830	2830	2830	2830	0
65	20241028	190100	56230530	2830	2830	2830	2830	0
66	20241028	190000	56230530	2830	2830	2830	2830	0
67	20241028	185900	56230530	2830	2830	2830	2830	0
68	20241028	185800	56230530	2830	2830	2830	2830	0
69	20241028	185700	56230530	2830	2830	2830	2830	0
70	20241028	185600	56230530	2830	2830	2830	2830	0
71	20241028	185500	56230530	2830	2830	2830	2830	0
72	20241028	185400	56230530	2830	2830	2830	2830	0
73	20241028	185300	56230530	2830	2830	2830	2830	0
74	20241028	185200	56230530	2830	2830	2830	2830	0
75	20241028	185100	56230530	2830	2830	2830	2830	0
76	20241028	185000	56230530	2830	2830	2830	2830	0
77	20241028	184900	56230530	2830	2830	2830	2830	0
78	20241028	184800	56230530	2830	2830	2830	2830	0
79	20241028	184700	56230530	2830	2830	2830	2830	0
80	20241028	184600	56230530	2830	2830	2830	2830	0
81	20241028	184500	56230530	2830	2830	2830	2830	0
82	20241028	184400	56230530	2830	2830	2830	2830	0
83	20241028	184300	56230530	2830	2830	2830	2830	0
84	20241028	184200	56230530	2830	2830	2830	2830	0
85	20241028	184100	56230530	2830	2830	2830	2830	0
86	20241028	184000	56230530	2830	2830	2830	2830	0
87	20241028	183900	56230530	2830	2830	2830	2830	0
88	20241028	183800	56230530	2830	2830	2830	2830	0
89	20241028	183700	56230530	2830	2830	2830	2830	0
90	20241028	183600	56230530	2830	2830	2830	2830	0
91	20241028	183500	56230530	2830	2830	2830	2830	0
92	20241028	183400	56230530	2830	2830	2830	2830	287
93	20241028	183300	56230530	2830	2830	2830	2830	0
94	20241028	183200	56230530	2830	2830	2830	2830	0
95	20241028	183100	56230530	2830	2830	2830	2830	0
96	20241028	183000	56230530	2830	2830	2830	2830	0
97	20241028	182900	56230530	2830	2830	2830	2830	0
98	20241028	182800	56230530	2830	2830	2830	2830	0
99	20241028	182700	56230530	2830	2830	2830	2830	0
100	20241028	182600	56230530	2830	2830	2830	2830	0
101	20241028	182500	56230530	2830	2830	2830	2830	0
102	20241028	182400	56230530	2830	2830	2830	2830	0
103	20241028	182300	56230530	2830	2830	2830	2830	0
104	20241028	182200	56230530	2830	2830	2830	2830	0
105	20241028	182100	56230530	2830	2830	2830	2830	0
106	20241028	182000	56230530	2830	2830	2830	2830	0
107	20241028	181900	56230530	2830	2830	2830	2830	0
108	20241028	181800	56230530	2830	2830	2830	2830	0
109	20241028	181700	56230530	2830	2830	2830	2830	0
110	20241028	181600	56230530	2830	2830	2830	2830	0
111	20241028	181500	56230530	2830	2830	2830	2830	0
112	20241028	181400	56230530	2830	2830	2830	2830	0
113	20241028	181300	56230530	2830	2830	2830	2830	0
114	20241028	181200	56230530	2830	2830	2830	2830	0
115	20241028	181100	56230530	2830	2830	2830	2830	0
116	20241028	181000	56230530	2830	2830	2830	2830	0
117	20241028	180900	56230530	2830	2830	2830	2830	0
118	20241028	180800	56230530	2830	2830	2830	2830	0
119	20241028	180700	56230530	2830	2830	2830	2830	0
120	20241028	180600	56230530	2830	2830	2830	2830	0
121	20241028	180500	56230530	2830	2830	2830	2830	0
122	20241028	180400	56230530	2830	2830	2830	2830	287
123	20241028	180300	56230530	2830	2830	2830	2830	0
124	20241028	180200	56230530	2830	2830	2830	2830	0
125	20241028	180100	56230530	2830	2830	2830	2830	0
126	20241028	180000	56230530	2830	2830	2830	2830	0
127	20241028	175900	56230530	2830	2830	2830	2830	0
128	20241028	175800	56230530	2830	2830	2830	2830	0
129	20241028	175700	56230530	2830	2830	2830	2830	0
130	20241028	175600	56230530	2830	2830	2830	2830	0
131	20241028	175500	56230530	2830	2830	2830	2830	0
132	20241028	175400	56230530	2830	2830	2830	2830	0
133	20241028	175300	56230530	2830	2830	2830	2830	0
134	20241028	175200	56230530	2830	2830	2830	2830	0
135	20241028	175100	56230530	2830	2830	2830	2830	0
136	20241028	175000	56230530	2830	2830	2830	2830	0
137	20241028	174900	56230530	2830	2830	2830	2830	0
138	20241028	174800	56230530	2830	2830	2830	2830	0
139	20241028	174700	56230530	2830	2830	2830	2830	0
140	20241028	174600	56230530	2830	2830	2830	2830	0
141	20241028	174500	56230530	2830	2830	2830	2830	0
142	20241028	174400	56230530	2830	2830	2830	2830	0
143	20241028	174300	56230530	2830	2830	2830	2830	0
144	20241028	174200	56230530	2830	2830	2830	2830	0
145	20241028	174100	56230530	2830	2830	2830	2830	0
146	20241028	174000	56230530	2830	2830	2830	2830	0
147	20241028	173900	56230530	2830	2830	2830	2830	0
148	20241028	173800	56230530	2830	2830	2830	2830	0
149	20241028	173700	56230530	2830	2830	2830	2830	0
150	20241028	173600	56230530	2830	2830	2830	2830	0
151	20241028	173500	56230530	2830	2830	2830	2830	0
152	20241028	173400	56230530	2830	2830	2830	2830	287
153	20241028	173300	56230530	2830	2830	2830	2830	0
154	20241028	173200	56230530	2830	2830	2830	2830	0
155	20241028	173100	56230530	2830	2830	2830	2830	0
156	20241028	173000	56230530	2830	2830	2830	2830	0
157	20241028	172900	56230530	2830	2830	2830	2830	0
158	20241028	172800	56230530	2830	2830	2830	2830	0
159	20241028	172700	56230530	2830	2830	2830	2830	0
160	20241028	172600	56230530	2830	2830	2830	2830	0
161	20241028	172500	56230530	2830	2830	2830	2830	0
162	20241028	172400	56230530	2830	2830	2830	2830	0
163	20241028	172300	56230530	2830	2830	2830	2830	0
164	20241028	172200	56230530	2830	2830	2830	2830	0
165	20241028	172100	56230530	2830	2830	2830	2830	0
166	20241028	172000	56230530	2830	2830	2830	2830	0
167	20241028	171900	56230530	2830	2830	2830	2830	0
168	20241028	171800	56230530	2830	2830	2830	2830	0
169	20241028	171700	56230530	2830	2830	2830	2830	0
170	20241028	171600	56230530	2830	2830	2830	2830	0
171	20241028	171500	56230530	2830	2830	2830	2830	0
172	20241028	171400	56230530	2830	2830	2830	2830	0
173	20241028	171300	56230530	2830	2830	2830	2830	0
174	20241028	171200	56230530	2830	2830	2830	2830	0
175	20241028	171100	56230530	2830	2830	2830	2830	0
176	20241028	171000	56230530	2830	2830	2830	2830	0
177	20241028	170900	56230530	2830	2830	2830	2830	0
178	20241028	170800	56230530	2830	2830	2830	2830	0
179	20241028	170700	56230530	2830	2830	2830	2830	0
180	20241028	170600	56230530	2830	2830	2830	2830	0
181	20241028	170500	56230530	2830	2830	2830	2830	0
182	20241028	170400	56230530	2830	2830	2830	2830	287
183	20241028	170300	56230530	2830	2830	2830	2830	0
184	20241028	170200	56230530	2830	2830	2830	2830	0
185	20241028	170100	56230530	2830	2830	2830	2830	0
186	20241028	170000	56230530	2830	2830	2830	2830	0
187	20241028	165900	56230530	2830	2830	2830	2830	0
188	20241028	165800	56230530	2830	2830	2830	2830	0
189	20241028	165700	56230530	2830	2830	2830	2830	0
190	20241028	165600	56230530	2830	2830	2830	2830	0
191	20241028	165500	56230530	2830	2830	2830	2830	0
192	20241028	165400	56230530	2830	2830	2830	2830	0
193	20241028	165300	56230530	2830	2830	2830	2830	0
194	20241028	165200	56230530	2830	2830	2830	2830	0
195	20241028	165100	56230530	2830	2830	2830	2830	0
196	20241028	165000	56230530	2830	2830	2830	2830	0
197	20241028	164900	56230530	2830	2830	2830	2830	0
198	20241028	164800	56230530	2830	2830	2830	2830	0
199	20241028	164700	56230530	2830	2830	2830	2830	0
200	20241028	164600	56230530	2830	2830	2830	2830	0
201	20241028	164500	56230530	2830	2830	2830	2830	0
202	20241028	164400	56230530	2830	2830	2830	2830	0
203	20241028	164300	56230530	2830	2830	2830	2830	0
204	20241028	164200	56230530	2830	2830	2830	2830	0
205	20241028	164100	56230530	2830	2830	2830	2830	0
206	20241028	164000	56230530	2830	2830	2830	2830	0
207	20241028	163900	56230530	2830	2830	2830	2830	0
208	20241028	163800	56230530	2830	2830	2830	2830	0
209	20241028	163700	56230530	2830	2830	2830	2830	0
210	20241028	163600	56230530	2830	2830	2830	2830	0
211	20241028	163500	56230530	2830	2830	2830	2830	0
212	20241028	163400	56230530	2830	2830	2830	2830	287
213	20241028	163300	56230530	2830	2830	2830	2830	0
214	20241028	163200	56230530	2830	2830	2830	2830	0
215	20241028	163100	56230530	2830	2830	2830	2830	0
216	20241028	163000	56230530	2830	2830	2830	2830	0
217	20241028	162900	56230530	2830	2830	2830	2830	0
218	20241028	162800	56230530	2830	2830	2830	2830	0
219	20241028	162700	56230530	2830	2830	2830	2830	0
220	20241028	162600	56230530	2830	2830	2830	2830	0
221	20241028	162500	56230530	2830	2830	2830	2830	0
222	20241028	162400	56230530	2830	2830	2830	2830	0
223	20241028	162300	56230530	2830	2830	2830	2830	0
224	20241028	162200	56230530	2830	2830	2830	2830	0
225	20241028	162100	56230530	2830	2830	2830	2830	0
226	20241028	162000	56230530	2830	2830	2830	2830	0
227	20241028	161900	56230530	2830	2830	2830	2830	0
228	20241028	161800	56230530	2830	2830	2830	2830	0
229	20241028	161700	56230530	2830	2830	2830	2830	0
230	20241028	161600	56230530	2830	2830	2830	2830	0
231	20241028	161500	56230530	2830	2830	2830	2830	0
232	20241028	161400	56230530	2830	2830	2830	2830	0
233	20241028	161300	56230530	2830	2830	2830	2830	0
234	20241028	161200	56230530	2830	2830	2830	2830	0
235	20241028	161100	56230530	2830	2830	2830	2830	0
236	20241028	161000	56230530	2830	2830	2830	2830	0
237	20241028	160900	56230530	2830	2830	2830	2830	0
238	20241028	160800	56230530	2830	2830	2830	2830	0
239	20241028	160700	56230530	2830	2830	2830	2830	0
240	20241028	160600	56230530	2830	2830	2830	2830	0
241	20241028	160500	56230530	2830	2830	2830	2830	0
242	20241028	160400	56230530	2830	2830	2830	2830	287
243	20241028	160300	56230530	2830	2830	2830	2830	0
244	20241028	160200	56230530	2830	2830	2830	2830	0
245	20241028	160100	56230530	2830	2830	2830	2830	0
246	20241028	160000	56230530	2830	2830	2830	2830	0
247	20241028	155900	56230530	2830	2830	2830	2830	0
248	20241028	155800	56230530	2830	2830	2830	2830	0
249	20241028	155700	56230530	2830	2830	2830	2830	0
250	20241028	155600	56230530	2830	2830	2830	2830	0
251	20241028	155500	56230530	2830	2830	2830	2830	0
252	20241028	155400	56230530	2830	2830	2830	2830	0
253	20241028	155300	56230530	2830	2830	2830	2830	0
254	20241028	155200	56230530	2830	2830	2830	2830	0
255	20241028	155100	56230530	2830	2830	2830	2830	0
256	20241028	155000	56230530	2830	2830	2830	2830	0
257	20241028	154900	56230530	2830	2830	2830	2830	0
258	20241028	154800	56230530	2830	2830	2830	2830	0
259	20241028	154700	56230530	2830	2830	2830	2830	0
260	20241028	154600	56230530	2830	2830	2830	2830	0
261	20241028	154500	56230530	2830	2830	2830	2830	0
262	20241028	154400	56230530	2830	2830	2830	2830	0
263	20241028	154300	56230530	2830	2830	2830	2830	0
264	20241028	154200	56230530	2830	2830	2830	2830	0
265	20241028	154100	56230530	2830	2830	2830	2830	0
266	20241028	154000	56230530	2830	2830	2830	2830	0
267	20241028	153900	56230530	2830	2830	2830	2830	0
268	20241028	153800	56230530	2830	2830	2830	2830	0
269	20241028	153700	56230530	2830	2830	2830	2830	0
270	20241028	153600	56230530	2830	2830	2830	2830	0
271	20241028	153500	56230530	2830	2830	2830	2830	0
272	20241028	153400	56230530	2830	2830	2830	2830	287
273	20241028	153300	56230530	2830	2830	2830	2830	0
274	20241028	153200	56230530	2830	2830	2830	2830	0
275	20241028	153100	56230530	2830	2830	2830	2830	0
276	20241028	153000	56230530	2830	2830	2830	2830	287
277	20241028	152900	55418320	2835	2835	2835	2835	0
278	20241028	152800	55418320	2835	2835	2835	2835	0
279	20241028	152700	55418320	2835	2835	2835	2835	0
280	20241028	152600	55418320	2835	2835	2835	2835	0
281	20241028	152500	55418320	2835	2835	2835	2835	0
282	20241028	152400	55418320	2835	2835	2835	2835	0
283	20241028	152300	55418320	2835	2835	2835	2835	0
284	20241028	152200	55418320	2835	2835	2835	2835	0
285	20241028	152100	55418320	2835	2835	2835	2835	0
286	20241028	152000	55418320	2835	2835	2835	2835	0
287	20241028	151900	55418320	2835	2835	2835	2835	0
288	20241028	151800	55418320	2835	2835	2835	2835	0
289	20241028	151700	55418320	2835	2835	2835	2835	0
290	20241028	151600	55418320	2835	2835	2835	2835	177
291	20241028	151500	54916525	2835	2835	2835	2835	0
292	20241028	151400	54916525	2835	2835	2835	2835	0
293	20241028	151300	54916525	2835	2835	2835	2835	10
294	20241028	151200	54888175	2835	2835	2835	2835	1
295	20241028	151100	54885340	2830	2830	2830	2830	200
296	20241028	151000	54319340	2830	2830	2830	2830	550
297	20241028	150900	52762840	2835	2835	2835	2835	0
298	20241028	150800	52762840	2835	2835	2835	2835	67
299	20241028	150700	52572895	2835	2835	2835	2835	0
300	20241028	150600	52572895	2835	2835	2835	2835	0
301	20241028	150500	52572895	2835	2835	2835	2835	0
302	20241028	150400	52572895	2835	2835	2835	2835	0
303	20241028	150300	52572895	2835	2835	2835	2835	0
304	20241028	150200	52572895	2835	2835	2835	2835	0
305	20241028	150100	52572895	2835	2835	2835	2835	0
306	20241028	150000	52572895	2835	2835	2835	2835	0
307	20241028	145900	52572895	2835	2835	2835	2835	0
308	20241028	145800	52572895	2835	2835	2835	2835	0
309	20241028	145700	52572895	2835	2835	2835	2835	0
310	20241028	145600	52572895	2835	2835	2835	2835	0
311	20241028	145500	52572895	2835	2835	2835	2835	0
312	20241028	145400	52572895	2835	2835	2835	2835	0
313	20241028	145300	52572895	2835	2835	2835	2835	0
314	20241028	145200	52572895	2835	2835	2835	2835	0
315	20241028	145100	52572895	2835	2835	2835	2835	0
316	20241028	145000	52572895	2835	2835	2835	2835	0
317	20241028	144900	52572895	2835	2835	2835	2835	0
318	20241028	144800	52572895	2835	2835	2835	2835	0
319	20241028	144700	52572895	2835	2835	2835	2835	0
320	20241028	144600	52572895	2835	2835	2835	2835	23
321	20241028	144500	52507690	2835	2835	2835	2835	0
322	20241028	144400	52507690	2835	2835	2835	2835	0
323	20241028	144300	52507690	2835	2835	2835	2835	0
324	20241028	144200	52507690	2835	2835	2835	2835	0
325	20241028	144100	52507690	2835	2835	2835	2835	0
326	20241028	144000	52507690	2835	2835	2835	2835	0
327	20241028	143900	52507690	2835	2835	2835	2835	1
328	20241028	143800	52504855	2840	2840	2840	2840	0
329	20241028	143700	52504855	2840	2840	2840	2840	0
330	20241028	143600	52504855	2840	2840	2840	2840	100
331	20241028	143500	52220855	2840	2840	2840	2840	0
332	20241028	143400	52220855	2840	2840	2840	2840	0
333	20241028	143300	52220855	2840	2840	2840	2840	0
334	20241028	143200	52220855	2840	2840	2840	2840	0
335	20241028	143100	52220855	2840	2840	2840	2840	0
336	20241028	143000	52220855	2840	2840	2840	2840	1
337	20241028	142900	52218015	2835	2835	2835	2835	0
338	20241028	142800	52218015	2835	2835	2835	2835	0
339	20241028	142700	52218015	2835	2835	2835	2835	0
340	20241028	142600	52218015	2835	2835	2835	2835	1
341	20241028	142500	52215180	2840	2840	2840	2840	0
342	20241028	142400	52215180	2840	2840	2840	2840	0
343	20241028	142300	52215180	2840	2840	2840	2840	1
344	20241028	142200	52212340	2840	2840	2840	2840	0
345	20241028	142100	52212340	2840	2840	2840	2840	0
346	20241028	142000	52212340	2840	2840	2840	2840	2
347	20241028	141900	52206660	2840	2840	2840	2840	0
348	20241028	141800	52206660	2840	2840	2840	2840	0
349	20241028	141700	52206660	2840	2840	2840	2840	0
350	20241028	141600	52206660	2840	2840	2840	2840	0
351	20241028	141500	52206660	2840	2840	2840	2840	0
352	20241028	141400	52206660	2840	2840	2840	2840	1
353	20241028	141300	52203820	2835	2835	2835	2835	0
354	20241028	141200	52203820	2835	2835	2835	2835	0
355	20241028	141100	52203820	2835	2835	2835	2835	0
356	20241028	141000	52203820	2835	2835	2835	2835	23
357	20241028	140900	52138615	2835	2835	2835	2835	5
358	20241028	140800	52124440	2835	2835	2835	2835	2
359	20241028	140700	52118770	2835	2835	2835	2835	0
360	20241028	140600	52118770	2835	2835	2835	2835	0
361	20241028	140500	52118770	2835	2835	2835	2835	0
362	20241028	140400	52118770	2835	2835	2835	2835	0
363	20241028	140300	52118770	2835	2835	2835	2835	0
364	20241028	140200	52118770	2835	2835	2835	2835	0
365	20241028	140100	52118770	2835	2835	2835	2835	0
366	20241028	140000	52118770	2835	2835	2835	2835	17
367	20241028	135900	52070575	2835	2835	2835	2835	0
368	20241028	135800	52070575	2835	2835	2835	2835	266
369	20241028	135700	51316465	2835	2835	2835	2835	0
370	20241028	135600	51316465	2835	2835	2835	2835	0
371	20241028	135500	51316465	2835	2835	2835	2835	0
372	20241028	135400	51316465	2835	2835	2835	2835	0
373	20241028	135300	51316465	2835	2835	2835	2835	0
374	20241028	135200	51316465	2835	2835	2835	2835	0
375	20241028	135100	51316465	2835	2835	2835	2835	0
376	20241028	135000	51316465	2835	2835	2835	2835	0
377	20241028	134900	51316465	2835	2835	2835	2835	0
378	20241028	134800	51316465	2835	2835	2835	2835	10
379	20241028	134700	51288115	2835	2835	2835	2835	0
380	20241028	134600	51288115	2835	2835	2835	2835	0
381	20241028	134500	51288115	2835	2835	2835	2835	256
382	20241028	134400	50562355	2835	2835	2835	2835	0
383	20241028	134300	50562355	2835	2835	2835	2835	2
384	20241028	134200	50556685	2835	2835	2835	2835	12
385	20241028	134100	50522665	2830	2830	2830	2830	0
386	20241028	134000	50522665	2830	2830	2830	2830	0
387	20241028	133900	50522665	2830	2830	2830	2830	0
388	20241028	133800	50522665	2830	2830	2830	2830	0
389	20241028	133700	50522665	2830	2830	2830	2830	0
390	20241028	133600	50522665	2830	2830	2830	2830	0
391	20241028	133500	50522665	2830	2830	2830	2830	0
392	20241028	133400	50522665	2830	2830	2830	2830	0
393	20241028	133300	50522665	2830	2830	2830	2830	0
394	20241028	133200	50522665	2830	2830	2830	2830	0
395	20241028	133100	50522665	2830	2830	2830	2830	0
396	20241028	133000	50522665	2830	2830	2830	2830	0
397	20241028	132900	50522665	2830	2830	2830	2830	0
398	20241028	132800	50522665	2830	2830	2830	2830	0
399	20241028	132700	50522665	2830	2830	2830	2830	0
400	20241028	132600	50522665	2830	2830	2830	2830	0
401	20241028	132500	50522665	2830	2835	2835	2830	10
402	20241028	132400	50494325	2840	2835	2840	2835	5
403	20241028	132300	50480135	2835	2835	2835	2835	0
404	20241028	132200	50480135	2835	2835	2835	2835	0
405	20241028	132100	50480135	2835	2835	2835	2835	0
406	20241028	132000	50480135	2835	2835	2835	2835	0
407	20241028	131900	50480135	2835	2835	2835	2835	0
408	20241028	131800	50480135	2835	2835	2835	2835	356
409	20241028	131700	49470875	2835	2835	2835	2835	0
410	20241028	131600	49470875	2835	2835	2835	2835	0
411	20241028	131500	49470875	2835	2835	2835	2835	0
412	20241028	131400	49470875	2835	2835	2835	2835	0
413	20241028	131300	49470875	2835	2835	2835	2835	0
414	20241028	131200	49470875	2835	2835	2835	2835	0
415	20241028	131100	49470875	2835	2835	2835	2835	0
416	20241028	131000	49470875	2835	2835	2835	2835	0
417	20241028	130900	49470875	2835	2835	2835	2835	0
418	20241028	130800	49470875	2835	2835	2835	2835	0
419	20241028	130700	49470875	2835	2835	2835	2835	30
420	20241028	130600	49385825	2835	2835	2835	2835	0
421	20241028	130500	49385825	2835	2835	2835	2835	0
422	20241028	130400	49385825	2835	2835	2835	2835	0
423	20241028	130300	49385825	2835	2835	2835	2835	0
424	20241028	130200	49385825	2835	2835	2835	2835	0
425	20241028	130100	49385825	2835	2835	2835	2835	0
426	20241028	130000	49385825	2835	2835	2835	2835	0
427	20241028	125900	49385825	2835	2835	2835	2835	0
428	20241028	125800	49385825	2835	2835	2835	2835	0
429	20241028	125700	49385825	2835	2835	2835	2835	0
430	20241028	125600	49385825	2835	2835	2835	2835	0
431	20241028	125500	49385825	2835	2835	2835	2835	0
432	20241028	125400	49385825	2835	2825	2835	2825	2
433	20241028	125300	49380165	2825	2825	2825	2825	10
434	20241028	125200	49351915	2825	2825	2825	2825	0
435	20241028	125100	49351915	2825	2825	2825	2825	10
436	20241028	125000	49323665	2825	2825	2825	2825	20
437	20241028	124900	49267165	2820	2820	2820	2820	0
438	20241028	124800	49267165	2820	2820	2820	2820	0
439	20241028	124700	49267165	2820	2820	2820	2820	0
440	20241028	124600	49267165	2820	2820	2820	2820	0
441	20241028	124500	49267165	2820	2820	2820	2820	0
442	20241028	124400	49267165	2820	2820	2820	2820	0
443	20241028	124300	49267165	2820	2820	2820	2820	0
444	20241028	124200	49267165	2820	2820	2820	2820	0
445	20241028	124100	49267165	2820	2820	2820	2820	11
446	20241028	124000	49236145	2820	2825	2825	2820	1315
447	20241028	123900	45527835	2825	2825	2825	2825	562
448	20241028	123800	43940185	2825	2825	2825	2825	0
449	20241028	123700	43940185	2825	2825	2825	2825	0
450	20241028	123600	43940185	2825	2825	2825	2825	0
451	20241028	123500	43940185	2825	2825	2825	2825	100
452	20241028	123400	43657685	2825	2825	2825	2825	80
453	20241028	123300	43431685	2825	2825	2825	2825	0
454	20241028	123200	43431685	2825	2825	2825	2825	474
455	20241028	123100	42092635	2825	2825	2825	2825	0
456	20241028	123000	42092635	2825	2825	2825	2825	13
457	20241028	122900	42055910	2835	2835	2835	2835	0
458	20241028	122800	42055910	2835	2835	2835	2835	0
459	20241028	122700	42055910	2835	2835	2835	2835	0
460	20241028	122600	42055910	2835	2835	2835	2835	0
461	20241028	122500	42055910	2835	2835	2835	2835	0
462	20241028	122400	42055910	2835	2835	2835	2835	0
463	20241028	122300	42055910	2835	2835	2835	2835	0
464	20241028	122200	42055910	2835	2835	2835	2835	0
465	20241028	122100	42055910	2835	2835	2835	2835	0
466	20241028	122000	42055910	2835	2835	2835	2835	0
467	20241028	121900	42055910	2835	2835	2835	2835	1
468	20241028	121800	42053075	2840	2840	2840	2840	0
469	20241028	121700	42053075	2840	2840	2840	2840	0
470	20241028	121600	42053075	2840	2840	2840	2840	0
471	20241028	121500	42053075	2840	2830	2840	2830	32
472	20241028	121400	41962225	2830	2830	2830	2830	0
473	20241028	121300	41962225	2830	2830	2830	2830	0
474	20241028	121200	41962225	2830	2830	2830	2830	997
475	20241028	121100	39140715	2830	2830	2830	2830	109
476	20241028	121000	38832245	2840	2840	2840	2840	0
477	20241028	120900	38832245	2840	2840	2840	2840	0
478	20241028	120800	38832245	2840	2840	2840	2840	0
479	20241028	120700	38832245	2840	2840	2840	2840	0
480	20241028	120600	38832245	2840	2840	2840	2840	0
481	20241028	120500	38832245	2840	2840	2840	2840	0
482	20241028	120400	38832245	2840	2840	2840	2840	2
483	20241028	120300	38826565	2835	2835	2835	2835	427
484	20241028	120200	37616020	2835	2835	2835	2835	0
485	20241028	120100	37616020	2835	2835	2835	2835	0
486	20241028	120000	37616020	2835	2835	2835	2835	132
487	20241028	115900	37241800	2840	2840	2840	2840	0
488	20241028	115800	37241800	2840	2840	2840	2840	0
489	20241028	115700	37241800	2840	2840	2840	2840	100
490	20241028	115600	36957800	2840	2840	2840	2840	0
491	20241028	115500	36957800	2840	2840	2840	2840	0
492	20241028	115400	36957800	2840	2840	2840	2840	0
493	20241028	115300	36957800	2840	2840	2840	2840	11
494	20241028	115200	36926560	2835	2835	2835	2835	0
495	20241028	115100	36926560	2835	2835	2835	2835	0
496	20241028	115000	36926560	2835	2835	2835	2835	0
497	20241028	114900	36926560	2835	2835	2835	2835	0
498	20241028	114800	36926560	2835	2835	2835	2835	0
499	20241028	114700	36926560	2835	2835	2835	2835	0
500	20241028	114600	36926560	2835	2835	2835	2835	50
501	20241028	114500	36784810	2840	2840	2840	2840	0
502	20241028	114400	36784810	2840	2840	2840	2840	0
503	20241028	114300	36784810	2840	2840	2840	2840	0
504	20241028	114200	36784810	2840	2840	2840	2840	0
505	20241028	114100	36784810	2840	2840	2840	2840	0
506	20241028	114000	36784810	2840	2840	2840	2840	0
507	20241028	113900	36784810	2840	2840	2840	2840	0
508	20241028	113800	36784810	2840	2840	2840	2840	0
509	20241028	113700	36784810	2840	2840	2840	2840	0
510	20241028	113600	36784810	2840	2840	2840	2840	0
511	20241028	113500	36784810	2840	2840	2840	2840	0
512	20241028	113400	36784810	2840	2840	2840	2840	0
513	20241028	113300	36784810	2840	2840	2840	2840	0
514	20241028	113200	36784810	2840	2840	2840	2840	0
515	20241028	113100	36784810	2840	2840	2840	2840	0
516	20241028	113000	36784810	2840	2840	2840	2840	0
517	20241028	112900	36784810	2840	2840	2840	2840	0
518	20241028	112800	36784810	2840	2840	2840	2840	0
519	20241028	112700	36784810	2840	2840	2840	2840	0
520	20241028	112600	36784810	2840	2840	2840	2840	0
521	20241028	112500	36784810	2840	2840	2840	2840	1000
522	20241028	112400	33944810	2840	2840	2840	2840	0
523	20241028	112300	33944810	2840	2840	2840	2840	490
524	20241028	112200	32553210	2840	2840	2840	2840	745
525	20241028	112100	30437410	2840	2840	2840	2840	100
526	20241028	112000	30153410	2840	2840	2840	2840	0
527	20241028	111900	30153410	2840	2840	2840	2840	0
528	20241028	111800	30153410	2840	2840	2840	2840	1
529	20241028	111700	30150570	2835	2835	2835	2835	0
530	20241028	111600	30150570	2835	2835	2835	2835	0
531	20241028	111500	30150570	2835	2835	2835	2835	0
532	20241028	111400	30150570	2835	2835	2835	2835	199
533	20241028	111300	29586405	2835	2835	2835	2835	0
534	20241028	111200	29586405	2835	2835	2835	2835	0
535	20241028	111100	29586405	2835	2835	2835	2835	0
536	20241028	111000	29586405	2835	2835	2835	2835	0
537	20241028	110900	29586405	2835	2835	2835	2835	0
538	20241028	110800	29586405	2835	2835	2835	2835	1
539	20241028	110700	29583570	2825	2825	2825	2825	0
540	20241028	110600	29583570	2825	2825	2825	2825	0
541	20241028	110500	29583570	2825	2825	2825	2825	0
542	20241028	110400	29583570	2825	2825	2825	2825	0
543	20241028	110300	29583570	2825	2825	2825	2825	0
544	20241028	110200	29583570	2825	2825	2825	2825	0
545	20241028	110100	29583570	2825	2825	2825	2825	0
546	20241028	110000	29583570	2825	2825	2825	2825	0
547	20241028	105900	29583570	2825	2825	2825	2825	0
548	20241028	105800	29583570	2825	2825	2825	2825	0
549	20241028	105700	29583570	2825	2825	2825	2825	17
550	20241028	105600	29535545	2840	2840	2840	2840	0
551	20241028	105500	29535545	2840	2840	2840	2840	0
552	20241028	105400	29535545	2840	2840	2840	2840	0
553	20241028	105300	29535545	2840	2840	2840	2840	0
554	20241028	105200	29535545	2840	2840	2840	2840	0
555	20241028	105100	29535545	2840	2840	2840	2840	0
556	20241028	105000	29535545	2840	2840	2840	2840	0
557	20241028	104900	29535545	2840	2840	2840	2840	0
558	20241028	104800	29535545	2840	2840	2840	2840	0
559	20241028	104700	29535545	2840	2840	2840	2840	0
560	20241028	104600	29535545	2840	2840	2840	2840	0
561	20241028	104500	29535545	2840	2840	2840	2840	0
562	20241028	104400	29535545	2840	2840	2840	2840	0
563	20241028	104300	29535545	2840	2840	2840	2840	200
564	20241028	104200	28967545	2840	2840	2840	2840	0
565	20241028	104100	28967545	2840	2840	2840	2840	0
566	20241028	104000	28967545	2840	2840	2840	2840	0
567	20241028	103900	28967545	2840	2840	2840	2840	0
568	20241028	103800	28967545	2840	2840	2840	2840	0
569	20241028	103700	28967545	2840	2840	2840	2840	1
570	20241028	103600	28964705	2840	2840	2840	2840	0
571	20241028	103500	28964705	2840	2840	2840	2840	0
572	20241028	103400	28964705	2840	2840	2840	2840	0
573	20241028	103300	28964705	2840	2840	2840	2840	0
574	20241028	103200	28964705	2840	2840	2840	2840	5
575	20241028	103100	28950505	2845	2845	2845	2845	0
576	20241028	103000	28950505	2845	2845	2845	2845	0
577	20241028	102900	28950505	2845	2845	2845	2845	0
578	20241028	102800	28950505	2845	2845	2845	2845	0
579	20241028	102700	28950505	2845	2845	2845	2845	0
580	20241028	102600	28950505	2845	2845	2845	2845	0
581	20241028	102500	28950505	2845	2845	2845	2845	0
582	20241028	102400	28950505	2845	2845	2845	2845	0
583	20241028	102300	28950505	2845	2845	2845	2845	0
584	20241028	102200	28950505	2845	2845	2845	2845	1
585	20241028	102100	28947660	2820	2825	2825	2820	37
586	20241028	102000	28843315	2845	2845	2845	2845	0
587	20241028	101900	28843315	2845	2845	2845	2845	1
588	20241028	101800	28840470	2825	2845	2845	2825	2682
589	20241028	101700	21248220	2840	2840	2840	2840	121
590	20241028	101600	20904580	2840	2840	2840	2840	0
591	20241028	101500	20904580	2840	2840	2840	2840	0
592	20241028	101400	20904580	2840	2840	2840	2840	0
593	20241028	101300	20904580	2840	2840	2840	2840	0
594	20241028	101200	20904580	2840	2840	2840	2840	2
595	20241028	101100	20898900	2840	2840	2840	2840	0
596	20241028	101000	20898900	2840	2840	2840	2840	4
597	20241028	100900	20887540	2840	2840	2840	2840	1
598	20241028	100800	20884700	2840	2840	2840	2840	0
599	20241028	100700	20884700	2840	2840	2840	2840	2
600	20241028	100600	20879020	2840	2840	2840	2840	0
601	20241028	100500	20879020	2840	2840	2840	2840	3
602	20241028	100400	20870500	2840	2840	2840	2840	0
603	20241028	100300	20870500	2840	2840	2840	2840	0
604	20241028	100200	20870500	2840	2840	2840	2840	0
605	20241028	100100	20870500	2840	2840	2840	2840	964
606	20241028	100000	18132740	2840	2840	2840	2840	1
607	20241028	095900	18129900	2840	2840	2840	2840	0
608	20241028	095800	18129900	2840	2845	2845	2840	11
609	20241028	095700	18098610	2840	2840	2840	2840	35
610	20241028	095600	17999210	2840	2840	2840	2840	10
611	20241028	095500	17970810	2845	2845	2845	2845	1
612	20241028	095400	17967965	2825	2825	2825	2825	1
613	20241028	095300	17965140	2845	2845	2845	2845	0
614	20241028	095200	17965140	2845	2845	2845	2845	1
615	20241028	095100	17962295	2840	2840	2840	2840	5
616	20241028	095000	17948095	2815	2815	2815	2815	0
617	20241028	094900	17948095	2815	2835	2835	2815	400
618	20241028	094800	16818510	2845	2845	2845	2845	0
619	20241028	094700	16818510	2845	2845	2845	2845	6
620	20241028	094600	16801440	2845	2830	2845	2830	3772
621	20241028	094500	6077980	2830	2830	2830	2830	3
622	20241028	094400	6069490	2830	2830	2830	2830	0
623	20241028	094300	6069490	2830	2830	2830	2830	20
624	20241028	094200	6012890	2830	2830	2830	2830	0
625	20241028	094100	6012890	2830	2830	2830	2830	0
626	20241028	094000	6012890	2830	2830	2830	2830	0
627	20241028	093900	6012890	2830	2830	2830	2830	22
628	20241028	093800	5950630	2830	2830	2830	2830	1
629	20241028	093700	5947800	2825	2825	2825	2825	0
630	20241028	093600	5947800	2825	2825	2825	2825	38
631	20241028	093500	5840450	2830	2830	2830	2830	0
632	20241028	093400	5840450	2830	2830	2830	2830	0
633	20241028	093300	5840450	2830	2830	2830	2830	0
634	20241028	093200	5840450	2830	2830	2830	2830	0
635	20241028	093100	5840450	2830	2830	2830	2830	20
636	20241028	093000	5783850	2830	2830	2830	2830	0
637	20241028	092900	5783850	2830	2830	2830	2830	0
638	20241028	092800	5783850	2830	2830	2830	2830	0
639	20241028	092700	5783850	2830	2830	2830	2830	1
640	20241028	092600	5781020	2820	2820	2820	2820	0
641	20241028	092500	5781020	2820	2830	2830	2820	21
642	20241028	092400	5721600	2820	2820	2820	2820	0
643	20241028	092300	5721600	2820	2825	2825	2820	106
644	20241028	092200	5422625	2825	2825	2825	2825	0
645	20241028	092100	5422625	2825	2825	2825	2825	0
646	20241028	092000	5422625	2825	2825	2825	2825	13
647	20241028	091900	5385900	2820	2820	2820	2820	0
648	20241028	091800	5385900	2820	2830	2830	2820	39
649	20241028	091700	5275800	2830	2830	2830	2830	0
650	20241028	091600	5275800	2830	2830	2830	2830	0
651	20241028	091500	5275800	2830	2830	2830	2830	40
652	20241028	091400	5162600	2840	2840	2840	2840	0
653	20241028	091300	5162600	2840	2840	2840	2840	0
654	20241028	091200	5162600	2840	2840	2840	2840	0
655	20241028	091100	5162600	2840	2840	2840	2840	1
656	20241028	091000	5159760	2820	2835	2835	2820	43
657	20241028	090900	5037930	2835	2840	2840	2835	12
658	20241028	090800	5003860	2840	2840	2840	2840	25
659	20241028	090700	4932860	2840	2840	2840	2840	101
660	20241028	090600	4646020	2840	2840	2840	2840	2
661	20241028	090500	4640340	2840	2840	2840	2840	0
662	20241028	090400	4640340	2840	2840	2840	2840	0
663	20241028	090300	4640340	2840	2840	2840	2840	0
664	20241028	090200	4640340	2840	2840	2840	2840	0
665	20241028	090100	4640340	2840	2840	2840	2840	0
666	20241028	090000	4640340	2840	2805	2840	2805	1653