KissMeData/002290/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	183700	69838145	2865	2865	2865	2865	315
3	20241030	183600	69838145	2865	2865	2865	2865	0
4	20241030	183500	69838145	2865	2865	2865	2865	0
5	20241030	183400	69838145	2865	2865	2865	2865	0
6	20241030	183300	69838145	2865	2865	2865	2865	0
7	20241030	183200	69838145	2865	2865	2865	2865	0
8	20241030	183100	69838145	2865	2865	2865	2865	0
9	20241030	183000	69838145	2865	2865	2865	2865	0
10	20241030	182900	69838145	2865	2865	2865	2865	0
11	20241030	182800	69838145	2865	2865	2865	2865	0
12	20241030	182700	69838145	2865	2865	2865	2865	0
13	20241030	182600	69838145	2865	2865	2865	2865	0
14	20241030	182500	69838145	2865	2865	2865	2865	0
15	20241030	182400	69838145	2865	2865	2865	2865	0
16	20241030	182300	69838145	2865	2865	2865	2865	0
17	20241030	182200	69838145	2865	2865	2865	2865	0
18	20241030	182100	69838145	2865	2865	2865	2865	0
19	20241030	182000	69838145	2865	2865	2865	2865	0
20	20241030	181900	69838145	2865	2865	2865	2865	0
21	20241030	181800	69838145	2865	2865	2865	2865	0
22	20241030	181700	69838145	2865	2865	2865	2865	0
23	20241030	181600	69838145	2865	2865	2865	2865	0
24	20241030	181500	69838145	2865	2865	2865	2865	0
25	20241030	181400	69838145	2865	2865	2865	2865	0
26	20241030	181300	69838145	2865	2865	2865	2865	0
27	20241030	181200	69838145	2865	2865	2865	2865	0
28	20241030	181100	69838145	2865	2865	2865	2865	0
29	20241030	181000	69838145	2865	2865	2865	2865	0
30	20241030	180900	69838145	2865	2865	2865	2865	0
31	20241030	180800	69838145	2865	2865	2865	2865	0
32	20241030	180700	69838145	2865	2865	2865	2865	315
33	20241030	180600	69838145	2865	2865	2865	2865	0
34	20241030	180500	69838145	2865	2865	2865	2865	0
35	20241030	180400	69838145	2865	2865	2865	2865	0
36	20241030	180300	69838145	2865	2865	2865	2865	0
37	20241030	180200	69838145	2865	2865	2865	2865	0
38	20241030	180100	69838145	2865	2865	2865	2865	0
39	20241030	180000	69838145	2865	2865	2865	2865	0
40	20241030	175900	69838145	2865	2865	2865	2865	0
41	20241030	175800	69838145	2865	2865	2865	2865	0
42	20241030	175700	69838145	2865	2865	2865	2865	0
43	20241030	175600	69838145	2865	2865	2865	2865	0
44	20241030	175500	69838145	2865	2865	2865	2865	0
45	20241030	175400	69838145	2865	2865	2865	2865	0
46	20241030	175300	69838145	2865	2865	2865	2865	0
47	20241030	175200	69838145	2865	2865	2865	2865	0
48	20241030	175100	69838145	2865	2865	2865	2865	0
49	20241030	175000	69838145	2865	2865	2865	2865	0
50	20241030	174900	69838145	2865	2865	2865	2865	0
51	20241030	174800	69838145	2865	2865	2865	2865	0
52	20241030	174700	69838145	2865	2865	2865	2865	0
53	20241030	174600	69838145	2865	2865	2865	2865	0
54	20241030	174500	69838145	2865	2865	2865	2865	0
55	20241030	174400	69838145	2865	2865	2865	2865	0
56	20241030	174300	69838145	2865	2865	2865	2865	0
57	20241030	174200	69838145	2865	2865	2865	2865	0
58	20241030	174100	69838145	2865	2865	2865	2865	0
59	20241030	174000	69838145	2865	2865	2865	2865	0
60	20241030	173900	69838145	2865	2865	2865	2865	0
61	20241030	173800	69838145	2865	2865	2865	2865	0
62	20241030	173700	69838145	2865	2865	2865	2865	315
63	20241030	173600	69838145	2865	2865	2865	2865	0
64	20241030	173500	69838145	2865	2865	2865	2865	0
65	20241030	173400	69838145	2865	2865	2865	2865	0
66	20241030	173300	69838145	2865	2865	2865	2865	0
67	20241030	173200	69838145	2865	2865	2865	2865	0
68	20241030	173100	69838145	2865	2865	2865	2865	0
69	20241030	173000	69838145	2865	2865	2865	2865	0
70	20241030	172900	69838145	2865	2865	2865	2865	0
71	20241030	172800	69838145	2865	2865	2865	2865	0
72	20241030	172700	69838145	2865	2865	2865	2865	0
73	20241030	172600	69838145	2865	2865	2865	2865	0
74	20241030	172500	69838145	2865	2865	2865	2865	0
75	20241030	172400	69838145	2865	2865	2865	2865	0
76	20241030	172300	69838145	2865	2865	2865	2865	0
77	20241030	172200	69838145	2865	2865	2865	2865	0
78	20241030	172100	69838145	2865	2865	2865	2865	0
79	20241030	172000	69838145	2865	2865	2865	2865	0
80	20241030	171900	69838145	2865	2865	2865	2865	0
81	20241030	171800	69838145	2865	2865	2865	2865	0
82	20241030	171700	69838145	2865	2865	2865	2865	0
83	20241030	171600	69838145	2865	2865	2865	2865	0
84	20241030	171500	69838145	2865	2865	2865	2865	0
85	20241030	171400	69838145	2865	2865	2865	2865	0
86	20241030	171300	69838145	2865	2865	2865	2865	0
87	20241030	171200	69838145	2865	2865	2865	2865	0
88	20241030	171100	69838145	2865	2865	2865	2865	0
89	20241030	171000	69838145	2865	2865	2865	2865	0
90	20241030	170900	69838145	2865	2865	2865	2865	0
91	20241030	170800	69838145	2865	2865	2865	2865	0
92	20241030	170700	69838145	2865	2865	2865	2865	315
93	20241030	170600	69838145	2865	2865	2865	2865	0
94	20241030	170500	69838145	2865	2865	2865	2865	0
95	20241030	170400	69838145	2865	2865	2865	2865	0
96	20241030	170300	69838145	2865	2865	2865	2865	0
97	20241030	170200	69838145	2865	2865	2865	2865	0
98	20241030	170100	69838145	2865	2865	2865	2865	0
99	20241030	170000	69838145	2865	2865	2865	2865	0
100	20241030	165900	69838145	2865	2865	2865	2865	0
101	20241030	165800	69838145	2865	2865	2865	2865	0
102	20241030	165700	69838145	2865	2865	2865	2865	0
103	20241030	165600	69838145	2865	2865	2865	2865	0
104	20241030	165500	69838145	2865	2865	2865	2865	0
105	20241030	165400	69838145	2865	2865	2865	2865	0
106	20241030	165300	69838145	2865	2865	2865	2865	0
107	20241030	165200	69838145	2865	2865	2865	2865	0
108	20241030	165100	69838145	2865	2865	2865	2865	0
109	20241030	165000	69838145	2865	2865	2865	2865	0
110	20241030	164900	69838145	2865	2865	2865	2865	0
111	20241030	164800	69838145	2865	2865	2865	2865	0
112	20241030	164700	69838145	2865	2865	2865	2865	0
113	20241030	164600	69838145	2865	2865	2865	2865	0
114	20241030	164500	69838145	2865	2865	2865	2865	0
115	20241030	164400	69838145	2865	2865	2865	2865	0
116	20241030	164300	69838145	2865	2865	2865	2865	0
117	20241030	164200	69838145	2865	2865	2865	2865	0
118	20241030	164100	69838145	2865	2865	2865	2865	0
119	20241030	164000	69838145	2865	2865	2865	2865	0
120	20241030	163900	69838145	2865	2865	2865	2865	0
121	20241030	163800	69838145	2865	2865	2865	2865	0
122	20241030	163700	69838145	2865	2865	2865	2865	315
123	20241030	163600	69838145	2865	2865	2865	2865	0
124	20241030	163500	69838145	2865	2865	2865	2865	0
125	20241030	163400	69838145	2865	2865	2865	2865	0
126	20241030	163300	69838145	2865	2865	2865	2865	0
127	20241030	163200	69838145	2865	2865	2865	2865	0
128	20241030	163100	69838145	2865	2865	2865	2865	0
129	20241030	163000	69838145	2865	2865	2865	2865	0
130	20241030	162900	69838145	2865	2865	2865	2865	0
131	20241030	162800	69838145	2865	2865	2865	2865	0
132	20241030	162700	69838145	2865	2865	2865	2865	0
133	20241030	162600	69838145	2865	2865	2865	2865	0
134	20241030	162500	69838145	2865	2865	2865	2865	0
135	20241030	162400	69838145	2865	2865	2865	2865	0
136	20241030	162300	69838145	2865	2865	2865	2865	0
137	20241030	162200	69838145	2865	2865	2865	2865	0
138	20241030	162100	69838145	2865	2865	2865	2865	0
139	20241030	162000	69838145	2865	2865	2865	2865	0
140	20241030	161900	69838145	2865	2865	2865	2865	0
141	20241030	161800	69838145	2865	2865	2865	2865	0
142	20241030	161700	69838145	2865	2865	2865	2865	0
143	20241030	161600	69838145	2865	2865	2865	2865	0
144	20241030	161500	69838145	2865	2865	2865	2865	0
145	20241030	161400	69838145	2865	2865	2865	2865	0
146	20241030	161300	69838145	2865	2865	2865	2865	0
147	20241030	161200	69838145	2865	2865	2865	2865	0
148	20241030	161100	69838145	2865	2865	2865	2865	0
149	20241030	161000	69838145	2865	2865	2865	2865	0
150	20241030	160900	69838145	2865	2865	2865	2865	0
151	20241030	160800	69838145	2865	2865	2865	2865	0
152	20241030	160700	69838145	2865	2865	2865	2865	315
153	20241030	160600	69838145	2865	2865	2865	2865	0
154	20241030	160500	69838145	2865	2865	2865	2865	0
155	20241030	160400	69838145	2865	2865	2865	2865	0
156	20241030	160300	69838145	2865	2865	2865	2865	0
157	20241030	160200	69838145	2865	2865	2865	2865	0
158	20241030	160100	69838145	2865	2865	2865	2865	0
159	20241030	160000	69838145	2865	2865	2865	2865	0
160	20241030	155900	69838145	2865	2865	2865	2865	0
161	20241030	155800	69838145	2865	2865	2865	2865	0
162	20241030	155700	69838145	2865	2865	2865	2865	0
163	20241030	155600	69838145	2865	2865	2865	2865	0
164	20241030	155500	69838145	2865	2865	2865	2865	0
165	20241030	155400	69838145	2865	2865	2865	2865	0
166	20241030	155300	69838145	2865	2865	2865	2865	0
167	20241030	155200	69838145	2865	2865	2865	2865	0
168	20241030	155100	69838145	2865	2865	2865	2865	0
169	20241030	155000	69838145	2865	2865	2865	2865	0
170	20241030	154900	69838145	2865	2865	2865	2865	0
171	20241030	154800	69838145	2865	2865	2865	2865	0
172	20241030	154700	69838145	2865	2865	2865	2865	0
173	20241030	154600	69838145	2865	2865	2865	2865	0
174	20241030	154500	69838145	2865	2865	2865	2865	0
175	20241030	154400	69838145	2865	2865	2865	2865	0
176	20241030	154300	69838145	2865	2865	2865	2865	0
177	20241030	154200	69838145	2865	2865	2865	2865	0
178	20241030	154100	69838145	2865	2865	2865	2865	0
179	20241030	154000	69838145	2865	2865	2865	2865	0
180	20241030	153900	69838145	2865	2865	2865	2865	0
181	20241030	153800	69838145	2865	2865	2865	2865	0
182	20241030	153700	69838145	2865	2865	2865	2865	315
183	20241030	153600	69838145	2865	2865	2865	2865	0
184	20241030	153500	69838145	2865	2865	2865	2865	0
185	20241030	153400	69838145	2865	2865	2865	2865	0
186	20241030	153300	69838145	2865	2865	2865	2865	0
187	20241030	153200	69838145	2865	2865	2865	2865	0
188	20241030	153100	69838145	2865	2865	2865	2865	0
189	20241030	153000	69838145	2865	2865	2865	2865	315
190	20241030	152900	68935670	2845	2845	2845	2845	0
191	20241030	152800	68935670	2845	2845	2845	2845	0
192	20241030	152700	68935670	2845	2845	2845	2845	0
193	20241030	152600	68935670	2845	2845	2845	2845	0
194	20241030	152500	68935670	2845	2845	2845	2845	0
195	20241030	152400	68935670	2845	2845	2845	2845	0
196	20241030	152300	68935670	2845	2845	2845	2845	0
197	20241030	152200	68935670	2845	2845	2845	2845	0
198	20241030	152100	68935670	2845	2845	2845	2845	0
199	20241030	152000	68935670	2845	2845	2845	2845	0
200	20241030	151900	68935670	2845	2840	2850	2840	100
201	20241030	151800	68651515	2845	2835	2845	2835	132
202	20241030	151700	68276895	2835	2835	2835	2835	0
203	20241030	151600	68276895	2835	2835	2835	2835	4
204	20241030	151500	68265555	2835	2835	2835	2835	0
205	20241030	151400	68265555	2835	2835	2835	2835	1
206	20241030	151300	68262720	2835	2835	2835	2835	0
207	20241030	151200	68262720	2835	2835	2835	2835	0
208	20241030	151100	68262720	2835	2835	2835	2835	0
209	20241030	151000	68262720	2835	2835	2835	2835	0
210	20241030	150900	68262720	2835	2835	2835	2835	0
211	20241030	150800	68262720	2835	2835	2835	2835	0
212	20241030	150700	68262720	2835	2835	2835	2835	0
213	20241030	150600	68262720	2835	2820	2835	2820	178
214	20241030	150500	67760180	2825	2825	2825	2825	11
215	20241030	150400	67729105	2825	2850	2850	2805	5151
216	20241030	150300	53200800	2845	2845	2845	2845	0
217	20241030	150200	53200800	2845	2845	2845	2845	100
218	20241030	150100	52916300	2840	2840	2840	2840	5
219	20241030	150000	52902100	2845	2845	2845	2845	0
220	20241030	145900	52902100	2845	2845	2845	2845	0
221	20241030	145800	52902100	2845	2845	2845	2845	0
222	20241030	145700	52902100	2845	2845	2850	2845	3
223	20241030	145600	52893560	2840	2840	2840	2840	2
224	20241030	145500	52887880	2850	2850	2850	2850	0
225	20241030	145400	52887880	2850	2850	2850	2850	0
226	20241030	145300	52887880	2850	2850	2850	2850	0
227	20241030	145200	52887880	2850	2845	2850	2845	2
228	20241030	145100	52882185	2850	2850	2850	2850	0
229	20241030	145000	52882185	2850	2850	2850	2850	0
230	20241030	144900	52882185	2850	2850	2850	2850	0
231	20241030	144800	52882185	2850	2850	2850	2850	0
232	20241030	144700	52882185	2850	2845	2850	2845	33
233	20241030	144600	52788285	2845	2840	2845	2840	91
234	20241030	144500	52529395	2840	2840	2840	2840	49
235	20241030	144400	52390235	2835	2835	2835	2835	0
236	20241030	144300	52390235	2835	2835	2835	2835	0
237	20241030	144200	52390235	2835	2835	2835	2835	0
238	20241030	144100	52390235	2835	2835	2835	2835	0
239	20241030	144000	52390235	2835	2835	2835	2835	0
240	20241030	143900	52390235	2835	2835	2835	2835	0
241	20241030	143800	52390235	2835	2835	2835	2835	1
242	20241030	143700	52387400	2840	2835	2840	2835	541
243	20241030	143600	50851905	2830	2860	2860	2830	6656
244	20241030	143500	31992775	2860	2860	2860	2860	0
245	20241030	143400	31992775	2860	2860	2860	2860	0
246	20241030	143300	31992775	2860	2860	2860	2860	0
247	20241030	143200	31992775	2860	2860	2860	2860	0
248	20241030	143100	31992775	2860	2860	2860	2860	0
249	20241030	143000	31992775	2860	2860	2860	2860	0
250	20241030	142900	31992775	2860	2860	2860	2860	0
251	20241030	142800	31992775	2860	2860	2860	2860	0
252	20241030	142700	31992775	2860	2860	2860	2860	0
253	20241030	142600	31992775	2860	2860	2860	2860	0
254	20241030	142500	31992775	2860	2860	2860	2860	0
255	20241030	142400	31992775	2860	2860	2860	2860	0
256	20241030	142300	31992775	2860	2860	2860	2860	0
257	20241030	142200	31992775	2860	2860	2860	2860	0
258	20241030	142100	31992775	2860	2860	2860	2860	0
259	20241030	142000	31992775	2860	2860	2860	2860	0
260	20241030	141900	31992775	2860	2860	2860	2860	0
261	20241030	141800	31992775	2860	2860	2860	2860	0
262	20241030	141700	31992775	2860	2860	2860	2860	0
263	20241030	141600	31992775	2860	2860	2860	2860	0
264	20241030	141500	31992775	2860	2860	2860	2860	0
265	20241030	141400	31992775	2860	2860	2860	2860	0
266	20241030	141300	31992775	2860	2860	2860	2860	0
267	20241030	141200	31992775	2860	2860	2860	2860	0
268	20241030	141100	31992775	2860	2860	2860	2860	0
269	20241030	141000	31992775	2860	2860	2860	2860	0
270	20241030	140900	31992775	2860	2860	2860	2860	0
271	20241030	140800	31992775	2860	2860	2860	2860	0
272	20241030	140700	31992775	2860	2860	2860	2860	0
273	20241030	140600	31992775	2860	2860	2860	2860	0
274	20241030	140500	31992775	2860	2860	2860	2860	0
275	20241030	140400	31992775	2860	2860	2860	2860	0
276	20241030	140300	31992775	2860	2860	2860	2860	0
277	20241030	140200	31992775	2860	2860	2860	2860	0
278	20241030	140100	31992775	2860	2860	2860	2860	0
279	20241030	140000	31992775	2860	2860	2860	2860	0
280	20241030	135900	31992775	2860	2860	2860	2860	0
281	20241030	135800	31992775	2860	2860	2860	2860	0
282	20241030	135700	31992775	2860	2860	2860	2860	0
283	20241030	135600	31992775	2860	2860	2860	2860	0
284	20241030	135500	31992775	2860	2860	2860	2860	0
285	20241030	135400	31992775	2860	2860	2860	2860	0
286	20241030	135300	31992775	2860	2860	2860	2860	0
287	20241030	135200	31992775	2860	2860	2860	2860	0
288	20241030	135100	31992775	2860	2860	2860	2860	0
289	20241030	135000	31992775	2860	2860	2860	2860	0
290	20241030	134900	31992775	2860	2860	2860	2860	0
291	20241030	134800	31992775	2860	2860	2860	2860	0
292	20241030	134700	31992775	2860	2860	2860	2860	0
293	20241030	134600	31992775	2860	2860	2860	2860	0
294	20241030	134500	31992775	2860	2860	2860	2860	17
295	20241030	134400	31944155	2860	2860	2860	2860	0
296	20241030	134300	31944155	2860	2860	2860	2860	0
297	20241030	134200	31944155	2860	2860	2865	2860	177
298	20241030	134100	31437435	2865	2865	2865	2865	0
299	20241030	134000	31437435	2865	2865	2865	2865	0
300	20241030	133900	31437435	2865	2865	2865	2865	0
301	20241030	133800	31437435	2865	2865	2865	2865	0
302	20241030	133700	31437435	2865	2865	2865	2865	0
303	20241030	133600	31437435	2865	2865	2865	2865	0
304	20241030	133500	31437435	2865	2865	2865	2865	0
305	20241030	133400	31437435	2865	2865	2865	2865	0
306	20241030	133300	31437435	2865	2865	2865	2865	0
307	20241030	133200	31437435	2865	2865	2865	2865	0
308	20241030	133100	31437435	2865	2865	2865	2865	0
309	20241030	133000	31437435	2865	2865	2865	2865	0
310	20241030	132900	31437435	2865	2865	2865	2865	0
311	20241030	132800	31437435	2865	2860	2865	2860	5
312	20241030	132700	31423125	2855	2855	2855	2855	0
313	20241030	132600	31423125	2855	2855	2855	2855	0
314	20241030	132500	31423125	2855	2855	2855	2855	0
315	20241030	132400	31423125	2855	2855	2855	2855	0
316	20241030	132300	31423125	2855	2855	2855	2855	0
317	20241030	132200	31423125	2855	2855	2855	2855	0
318	20241030	132100	31423125	2855	2855	2855	2855	0
319	20241030	132000	31423125	2855	2845	2855	2840	796
320	20241030	131900	29162010	2860	2860	2860	2860	0
321	20241030	131800	29162010	2860	2860	2860	2860	0
322	20241030	131700	29162010	2860	2860	2860	2860	0
323	20241030	131600	29162010	2860	2860	2860	2860	0
324	20241030	131500	29162010	2860	2860	2860	2845	793
325	20241030	131400	26900985	2860	2860	2860	2860	0
326	20241030	131300	26900985	2860	2860	2860	2860	0
327	20241030	131200	26900985	2860	2860	2860	2860	0
328	20241030	131100	26900985	2860	2860	2860	2860	0
329	20241030	131000	26900985	2860	2860	2860	2860	0
330	20241030	130900	26900985	2860	2860	2860	2860	0
331	20241030	130800	26900985	2860	2860	2860	2860	0
332	20241030	130700	26900985	2860	2860	2860	2860	0
333	20241030	130600	26900985	2860	2860	2860	2860	0
334	20241030	130500	26900985	2860	2860	2860	2860	0
335	20241030	130400	26900985	2860	2860	2860	2860	0
336	20241030	130300	26900985	2860	2860	2860	2860	1
337	20241030	130200	26898125	2865	2865	2865	2865	0
338	20241030	130100	26898125	2865	2865	2865	2865	0
339	20241030	130000	26898125	2865	2865	2865	2865	0
340	20241030	125900	26898125	2865	2865	2865	2865	1
341	20241030	125800	26895260	2865	2865	2865	2865	0
342	20241030	125700	26895260	2865	2865	2865	2865	0
343	20241030	125600	26895260	2865	2865	2865	2865	0
344	20241030	125500	26895260	2865	2865	2865	2865	0
345	20241030	125400	26895260	2865	2865	2865	2865	0
346	20241030	125300	26895260	2865	2865	2865	2865	0
347	20241030	125200	26895260	2865	2865	2865	2865	0
348	20241030	125100	26895260	2865	2865	2865	2865	0
349	20241030	125000	26895260	2865	2855	2865	2855	243
350	20241030	124900	26201485	2865	2865	2865	2865	0
351	20241030	124800	26201485	2865	2865	2865	2865	0
352	20241030	124700	26201485	2865	2865	2865	2865	0
353	20241030	124600	26201485	2865	2865	2865	2865	43
354	20241030	124500	26078290	2865	2865	2865	2865	0
355	20241030	124400	26078290	2865	2865	2865	2865	0
356	20241030	124300	26078290	2865	2865	2865	2865	0
357	20241030	124200	26078290	2865	2865	2865	2865	1
358	20241030	124100	26075425	2860	2860	2860	2860	25
359	20241030	124000	26003925	2865	2865	2865	2865	0
360	20241030	123900	26003925	2865	2865	2865	2865	0
361	20241030	123800	26003925	2865	2865	2865	2865	0
362	20241030	123700	26003925	2865	2865	2865	2865	0
363	20241030	123600	26003925	2865	2865	2865	2865	0
364	20241030	123500	26003925	2865	2865	2865	2865	5
365	20241030	123400	25989600	2865	2865	2865	2865	50
366	20241030	123300	25846350	2865	2865	2865	2865	0
367	20241030	123200	25846350	2865	2865	2865	2865	0
368	20241030	123100	25846350	2865	2865	2865	2865	0
369	20241030	123000	25846350	2865	2865	2865	2865	0
370	20241030	122900	25846350	2865	2865	2865	2865	0
371	20241030	122800	25846350	2865	2865	2865	2865	0
372	20241030	122700	25846350	2865	2865	2865	2865	0
373	20241030	122600	25846350	2865	2865	2865	2865	0
374	20241030	122500	25846350	2865	2865	2865	2865	1
375	20241030	122400	25843485	2865	2865	2865	2865	0
376	20241030	122300	25843485	2865	2865	2865	2865	0
377	20241030	122200	25843485	2865	2865	2865	2865	0
378	20241030	122100	25843485	2865	2865	2865	2865	0
379	20241030	122000	25843485	2865	2865	2865	2865	0
380	20241030	121900	25843485	2865	2865	2865	2865	0
381	20241030	121800	25843485	2865	2865	2865	2865	0
382	20241030	121700	25843485	2865	2865	2865	2865	0
383	20241030	121600	25843485	2865	2865	2865	2865	0
384	20241030	121500	25843485	2865	2865	2865	2865	0
385	20241030	121400	25843485	2865	2865	2865	2865	0
386	20241030	121300	25843485	2865	2865	2865	2865	0
387	20241030	121200	25843485	2865	2865	2865	2865	0
388	20241030	121100	25843485	2865	2865	2865	2865	0
389	20241030	121000	25843485	2865	2865	2865	2865	1
390	20241030	120900	25840620	2870	2870	2870	2870	0
391	20241030	120800	25840620	2870	2870	2870	2870	0
392	20241030	120700	25840620	2870	2870	2870	2870	0
393	20241030	120600	25840620	2870	2870	2870	2870	0
394	20241030	120500	25840620	2870	2865	2870	2865	2
395	20241030	120400	25834885	2870	2870	2870	2870	0
396	20241030	120300	25834885	2870	2865	2870	2865	282
397	20241030	120200	25026945	2870	2865	2870	2865	4
398	20241030	120100	25015475	2865	2865	2865	2865	502
399	20241030	120000	23577245	2860	2870	2870	2860	5
400	20241030	115900	23562915	2870	2860	2870	2860	5
401	20241030	115800	23548585	2870	2865	2870	2865	801
402	20241030	115700	21253715	2870	2870	2870	2870	0
403	20241030	115600	21253715	2870	2860	2870	2860	10
404	20241030	115500	21225045	2870	2860	2870	2860	29
405	20241030	115400	21141955	2860	2860	2860	2860	0
406	20241030	115300	21141955	2860	2860	2860	2860	0
407	20241030	115200	21141955	2860	2860	2860	2860	0
408	20241030	115100	21141955	2860	2860	2860	2860	0
409	20241030	115000	21141955	2860	2860	2860	2860	0
410	20241030	114900	21141955	2860	2860	2860	2860	0
411	20241030	114800	21141955	2860	2860	2860	2860	0
412	20241030	114700	21141955	2860	2860	2860	2860	0
413	20241030	114600	21141955	2860	2860	2860	2860	0
414	20241030	114500	21141955	2860	2860	2860	2860	1
415	20241030	114400	21139095	2865	2865	2870	2865	63
416	20241030	114300	20958575	2865	2865	2865	2865	0
417	20241030	114200	20958575	2865	2865	2865	2865	0
418	20241030	114100	20958575	2865	2865	2865	2865	0
419	20241030	114000	20958575	2865	2865	2865	2865	0
420	20241030	113900	20958575	2865	2865	2865	2865	0
421	20241030	113800	20958575	2865	2855	2865	2855	53
422	20241030	113700	20806990	2855	2855	2855	2855	100
423	20241030	113600	20521490	2855	2855	2855	2855	0
424	20241030	113500	20521490	2855	2855	2855	2855	0
425	20241030	113400	20521490	2855	2855	2855	2855	0
426	20241030	113300	20521490	2855	2855	2855	2855	0
427	20241030	113200	20521490	2855	2855	2855	2855	0
428	20241030	113100	20521490	2855	2855	2855	2855	0
429	20241030	113000	20521490	2855	2855	2855	2855	0
430	20241030	112900	20521490	2855	2855	2855	2855	0
431	20241030	112800	20521490	2855	2855	2855	2855	0
432	20241030	112700	20521490	2855	2855	2855	2855	0
433	20241030	112600	20521490	2855	2855	2855	2855	1
434	20241030	112500	20518635	2855	2855	2855	2855	1
435	20241030	112400	20515780	2840	2850	2850	2840	561
436	20241030	112300	18918595	2855	2855	2855	2855	0
437	20241030	112200	18918595	2855	2850	2855	2850	351
438	20241030	112100	17918240	2855	2855	2855	2855	0
439	20241030	112000	17918240	2855	2855	2855	2855	0
440	20241030	111900	17918240	2855	2855	2855	2855	0
441	20241030	111800	17918240	2855	2855	2855	2855	0
442	20241030	111700	17918240	2855	2855	2855	2855	1
443	20241030	111600	17915385	2855	2855	2855	2855	0
444	20241030	111500	17915385	2855	2855	2855	2855	0
445	20241030	111400	17915385	2855	2855	2855	2855	0
446	20241030	111300	17915385	2855	2855	2855	2855	0
447	20241030	111200	17915385	2855	2855	2855	2855	0
448	20241030	111100	17915385	2855	2855	2855	2855	0
449	20241030	111000	17915385	2855	2855	2855	2855	0
450	20241030	110900	17915385	2855	2855	2855	2855	0
451	20241030	110800	17915385	2855	2855	2855	2855	0
452	20241030	110700	17915385	2855	2860	2865	2855	194
453	20241030	110600	17360520	2860	2860	2860	2860	1
454	20241030	110500	17357660	2865	2865	2865	2865	0
455	20241030	110400	17357660	2865	2865	2865	2865	0
456	20241030	110300	17357660	2865	2865	2865	2865	0
457	20241030	110200	17357660	2865	2865	2865	2865	0
458	20241030	110100	17357660	2865	2865	2865	2865	0
459	20241030	110000	17357660	2865	2865	2865	2865	0
460	20241030	105900	17357660	2865	2865	2865	2865	0
461	20241030	105800	17357660	2865	2855	2865	2855	5
462	20241030	105700	17343345	2865	2865	2865	2855	3
463	20241030	105600	17334760	2855	2855	2865	2855	8
464	20241030	105500	17311890	2865	2865	2865	2865	0
465	20241030	105400	17311890	2865	2865	2865	2865	0
466	20241030	105300	17311890	2865	2855	2865	2855	4
467	20241030	105200	17300440	2850	2850	2850	2850	20
468	20241030	105100	17243440	2855	2855	2855	2855	0
469	20241030	105000	17243440	2855	2860	2870	2855	16
470	20241030	104900	17197635	2860	2855	2870	2855	15
471	20241030	104800	17154695	2865	2855	2870	2855	746
472	20241030	104700	15018790	2850	2850	2850	2850	0
473	20241030	104600	15018790	2850	2850	2850	2850	0
474	20241030	104500	15018790	2850	2850	2850	2850	0
475	20241030	104400	15018790	2850	2850	2850	2850	0
476	20241030	104300	15018790	2850	2850	2850	2850	0
477	20241030	104200	15018790	2850	2850	2850	2850	3
478	20241030	104100	15010240	2850	2850	2850	2850	0
479	20241030	104000	15010240	2850	2850	2850	2850	0
480	20241030	103900	15010240	2850	2850	2850	2850	0
481	20241030	103800	15010240	2850	2850	2850	2850	4
482	20241030	103700	14998840	2850	2850	2850	2850	0
483	20241030	103600	14998840	2850	2855	2855	2850	100
484	20241030	103500	14713825	2855	2855	2855	2855	0
485	20241030	103400	14713825	2855	2855	2855	2855	395
486	20241030	103300	13586100	2855	2855	2855	2855	0
487	20241030	103200	13586100	2855	2855	2855	2855	0
488	20241030	103100	13586100	2855	2855	2855	2855	0
489	20241030	103000	13586100	2855	2855	2855	2855	6
490	20241030	102900	13568970	2860	2860	2860	2860	0
491	20241030	102800	13568970	2860	2860	2860	2860	160
492	20241030	102700	13111370	2860	2860	2860	2860	0
493	20241030	102600	13111370	2860	2860	2860	2860	0
494	20241030	102500	13111370	2860	2860	2860	2860	2
495	20241030	102400	13105650	2860	2860	2860	2860	0
496	20241030	102300	13105650	2860	2860	2860	2860	0
497	20241030	102200	13105650	2860	2860	2860	2860	0
498	20241030	102100	13105650	2860	2860	2860	2860	22
499	20241030	102000	13042730	2855	2855	2855	2855	0
500	20241030	101900	13042730	2855	2855	2855	2855	0
501	20241030	101800	13042730	2855	2855	2855	2855	700
502	20241030	101700	11044230	2855	2855	2855	2855	5
503	20241030	101600	11029955	2855	2855	2855	2855	195
504	20241030	101500	10473230	2855	2855	2855	2855	31
505	20241030	101400	10384725	2860	2860	2860	2860	0
506	20241030	101300	10384725	2860	2860	2860	2860	0
507	20241030	101200	10384725	2860	2860	2860	2860	0
508	20241030	101100	10384725	2860	2860	2860	2860	0
509	20241030	101000	10384725	2860	2860	2860	2860	0
510	20241030	100900	10384725	2860	2860	2860	2860	0
511	20241030	100800	10384725	2860	2860	2860	2860	0
512	20241030	100700	10384725	2860	2860	2860	2860	0
513	20241030	100600	10384725	2860	2860	2860	2860	0
514	20241030	100500	10384725	2860	2860	2860	2860	0
515	20241030	100400	10384725	2860	2860	2860	2860	0
516	20241030	100300	10384725	2860	2860	2860	2860	0
517	20241030	100200	10384725	2860	2860	2860	2860	0
518	20241030	100100	10384725	2860	2860	2860	2860	0
519	20241030	100000	10384725	2860	2860	2860	2860	0
520	20241030	095900	10384725	2860	2860	2860	2860	0
521	20241030	095800	10384725	2860	2860	2860	2860	0
522	20241030	095700	10384725	2860	2855	2860	2855	5
523	20241030	095600	10370435	2860	2860	2860	2860	0
524	20241030	095500	10370435	2860	2855	2860	2855	9
525	20241030	095400	10344715	2860	2855	2860	2855	7
526	20241030	095300	10324710	2860	2855	2860	2855	301
527	20241030	095200	9465340	2860	2860	2860	2860	0
528	20241030	095100	9465340	2860	2860	2860	2860	0
529	20241030	095000	9465340	2860	2860	2860	2860	37
530	20241030	094900	9359520	2865	2865	2865	2865	0
531	20241030	094800	9359520	2865	2865	2865	2865	13
532	20241030	094700	9322275	2865	2865	2865	2865	0
533	20241030	094600	9322275	2865	2865	2865	2865	0
534	20241030	094500	9322275	2865	2865	2865	2865	0
535	20241030	094400	9322275	2865	2865	2865	2865	0
536	20241030	094300	9322275	2865	2865	2865	2865	0
537	20241030	094200	9322275	2865	2865	2865	2865	6
538	20241030	094100	9305085	2865	2865	2865	2865	1
539	20241030	094000	9302220	2865	2860	2865	2860	1853
540	20241030	093900	4002635	2865	2865	2865	2865	0
541	20241030	093800	4002635	2865	2860	2865	2860	64
542	20241030	093700	3819590	2860	2860	2860	2860	5
543	20241030	093600	3805290	2860	2860	2860	2860	0
544	20241030	093500	3805290	2860	2860	2860	2860	1
545	20241030	093400	3802430	2855	2855	2855	2855	2
546	20241030	093300	3796720	2860	2860	2860	2860	0
547	20241030	093200	3796720	2860	2855	2860	2855	5
548	20241030	093100	3782430	2860	2855	2860	2855	31
549	20241030	093000	3693910	2860	2860	2860	2860	8
550	20241030	092900	3671030	2860	2860	2860	2860	0
551	20241030	092800	3671030	2860	2855	2860	2855	3
552	20241030	092700	3662455	2860	2860	2860	2860	0
553	20241030	092600	3662455	2860	2855	2860	2855	10
554	20241030	092500	3633865	2860	2860	2860	2860	3
555	20241030	092400	3625285	2860	2855	2860	2855	2
556	20241030	092300	3619570	2860	2860	2860	2860	0
557	20241030	092200	3619570	2860	2855	2860	2855	3
558	20241030	092100	3610995	2860	2860	2860	2860	0
559	20241030	092000	3610995	2860	2860	2860	2860	0
560	20241030	091900	3610995	2860	2855	2860	2855	2
561	20241030	091800	3605280	2850	2850	2850	2850	0
562	20241030	091700	3605280	2850	2850	2850	2850	0
563	20241030	091600	3605280	2850	2850	2850	2850	0
564	20241030	091500	3605280	2850	2850	2850	2850	0
565	20241030	091400	3605280	2850	2850	2850	2850	0
566	20241030	091300	3605280	2850	2850	2850	2850	0
567	20241030	091200	3605280	2850	2850	2850	2850	0
568	20241030	091100	3605280	2850	2850	2850	2850	0
569	20241030	091000	3605280	2850	2850	2850	2850	0
570	20241030	090900	3605280	2850	2850	2850	2850	0
571	20241030	090800	3605280	2850	2865	2865	2850	32
572	20241030	090700	3514050	2850	2850	2850	2850	63
573	20241030	090600	3334500	2850	2850	2850	2850	0
574	20241030	090500	3334500	2850	2850	2850	2850	0
575	20241030	090400	3334500	2850	2850	2850	2850	0
576	20241030	090300	3334500	2850	2850	2850	2850	0
577	20241030	090200	3334500	2850	2850	2850	2850	0
578	20241030	090100	3334500	2850	2850	2850	2850	0
579	20241030	090000	3334500	2850	2850	2850	2850	1170