KissMeData/238120/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	205200	100282745	2985	2985	2985	2985	655
3	20241028	205100	100282745	2985	2985	2985	2985	0
4	20241028	205000	100282745	2985	2985	2985	2985	0
5	20241028	204900	100282745	2985	2985	2985	2985	0
6	20241028	204800	100282745	2985	2985	2985	2985	0
7	20241028	204700	100282745	2985	2985	2985	2985	0
8	20241028	204600	100282745	2985	2985	2985	2985	0
9	20241028	204500	100282745	2985	2985	2985	2985	0
10	20241028	204400	100282745	2985	2985	2985	2985	0
11	20241028	204300	100282745	2985	2985	2985	2985	0
12	20241028	204200	100282745	2985	2985	2985	2985	0
13	20241028	204100	100282745	2985	2985	2985	2985	0
14	20241028	204000	100282745	2985	2985	2985	2985	0
15	20241028	203900	100282745	2985	2985	2985	2985	0
16	20241028	203800	100282745	2985	2985	2985	2985	0
17	20241028	203700	100282745	2985	2985	2985	2985	0
18	20241028	203600	100282745	2985	2985	2985	2985	0
19	20241028	203500	100282745	2985	2985	2985	2985	0
20	20241028	203400	100282745	2985	2985	2985	2985	0
21	20241028	203300	100282745	2985	2985	2985	2985	0
22	20241028	203200	100282745	2985	2985	2985	2985	0
23	20241028	203100	100282745	2985	2985	2985	2985	0
24	20241028	203000	100282745	2985	2985	2985	2985	0
25	20241028	202900	100282745	2985	2985	2985	2985	0
26	20241028	202800	100282745	2985	2985	2985	2985	0
27	20241028	202700	100282745	2985	2985	2985	2985	0
28	20241028	202600	100282745	2985	2985	2985	2985	0
29	20241028	202500	100282745	2985	2985	2985	2985	0
30	20241028	202400	100282745	2985	2985	2985	2985	0
31	20241028	202300	100282745	2985	2985	2985	2985	0
32	20241028	202200	100282745	2985	2985	2985	2985	655
33	20241028	202100	100282745	2985	2985	2985	2985	0
34	20241028	202000	100282745	2985	2985	2985	2985	0
35	20241028	201900	100282745	2985	2985	2985	2985	0
36	20241028	201800	100282745	2985	2985	2985	2985	0
37	20241028	201700	100282745	2985	2985	2985	2985	0
38	20241028	201600	100282745	2985	2985	2985	2985	0
39	20241028	201500	100282745	2985	2985	2985	2985	0
40	20241028	201400	100282745	2985	2985	2985	2985	0
41	20241028	201300	100282745	2985	2985	2985	2985	0
42	20241028	201200	100282745	2985	2985	2985	2985	0
43	20241028	201100	100282745	2985	2985	2985	2985	0
44	20241028	201000	100282745	2985	2985	2985	2985	0
45	20241028	200900	100282745	2985	2985	2985	2985	0
46	20241028	200800	100282745	2985	2985	2985	2985	0
47	20241028	200700	100282745	2985	2985	2985	2985	0
48	20241028	200600	100282745	2985	2985	2985	2985	0
49	20241028	200500	100282745	2985	2985	2985	2985	0
50	20241028	200400	100282745	2985	2985	2985	2985	0
51	20241028	200300	100282745	2985	2985	2985	2985	0
52	20241028	200200	100282745	2985	2985	2985	2985	0
53	20241028	200100	100282745	2985	2985	2985	2985	0
54	20241028	200000	100282745	2985	2985	2985	2985	0
55	20241028	195900	100282745	2985	2985	2985	2985	0
56	20241028	195800	100282745	2985	2985	2985	2985	0
57	20241028	195700	100282745	2985	2985	2985	2985	0
58	20241028	195600	100282745	2985	2985	2985	2985	0
59	20241028	195500	100282745	2985	2985	2985	2985	0
60	20241028	195400	100282745	2985	2985	2985	2985	0
61	20241028	195300	100282745	2985	2985	2985	2985	0
62	20241028	195200	100282745	2985	2985	2985	2985	655
63	20241028	195100	100282745	2985	2985	2985	2985	0
64	20241028	195000	100282745	2985	2985	2985	2985	0
65	20241028	194900	100282745	2985	2985	2985	2985	0
66	20241028	194800	100282745	2985	2985	2985	2985	0
67	20241028	194700	100282745	2985	2985	2985	2985	0
68	20241028	194600	100282745	2985	2985	2985	2985	0
69	20241028	194500	100282745	2985	2985	2985	2985	0
70	20241028	194400	100282745	2985	2985	2985	2985	0
71	20241028	194300	100282745	2985	2985	2985	2985	0
72	20241028	194200	100282745	2985	2985	2985	2985	0
73	20241028	194100	100282745	2985	2985	2985	2985	0
74	20241028	194000	100282745	2985	2985	2985	2985	0
75	20241028	193900	100282745	2985	2985	2985	2985	0
76	20241028	193800	100282745	2985	2985	2985	2985	0
77	20241028	193700	100282745	2985	2985	2985	2985	0
78	20241028	193600	100282745	2985	2985	2985	2985	0
79	20241028	193500	100282745	2985	2985	2985	2985	0
80	20241028	193400	100282745	2985	2985	2985	2985	0
81	20241028	193300	100282745	2985	2985	2985	2985	0
82	20241028	193200	100282745	2985	2985	2985	2985	0
83	20241028	193100	100282745	2985	2985	2985	2985	0
84	20241028	193000	100282745	2985	2985	2985	2985	0
85	20241028	192900	100282745	2985	2985	2985	2985	0
86	20241028	192800	100282745	2985	2985	2985	2985	0
87	20241028	192700	100282745	2985	2985	2985	2985	0
88	20241028	192600	100282745	2985	2985	2985	2985	0
89	20241028	192500	100282745	2985	2985	2985	2985	0
90	20241028	192400	100282745	2985	2985	2985	2985	0
91	20241028	192300	100282745	2985	2985	2985	2985	0
92	20241028	192200	100282745	2985	2985	2985	2985	655
93	20241028	192100	100282745	2985	2985	2985	2985	0
94	20241028	192000	100282745	2985	2985	2985	2985	0
95	20241028	191900	100282745	2985	2985	2985	2985	0
96	20241028	191800	100282745	2985	2985	2985	2985	0
97	20241028	191700	100282745	2985	2985	2985	2985	0
98	20241028	191600	100282745	2985	2985	2985	2985	0
99	20241028	191500	100282745	2985	2985	2985	2985	0
100	20241028	191400	100282745	2985	2985	2985	2985	0
101	20241028	191300	100282745	2985	2985	2985	2985	0
102	20241028	191200	100282745	2985	2985	2985	2985	0
103	20241028	191100	100282745	2985	2985	2985	2985	0
104	20241028	191000	100282745	2985	2985	2985	2985	0
105	20241028	190900	100282745	2985	2985	2985	2985	0
106	20241028	190800	100282745	2985	2985	2985	2985	0
107	20241028	190700	100282745	2985	2985	2985	2985	0
108	20241028	190600	100282745	2985	2985	2985	2985	0
109	20241028	190500	100282745	2985	2985	2985	2985	0
110	20241028	190400	100282745	2985	2985	2985	2985	0
111	20241028	190300	100282745	2985	2985	2985	2985	0
112	20241028	190200	100282745	2985	2985	2985	2985	0
113	20241028	190100	100282745	2985	2985	2985	2985	0
114	20241028	190000	100282745	2985	2985	2985	2985	0
115	20241028	185900	100282745	2985	2985	2985	2985	0
116	20241028	185800	100282745	2985	2985	2985	2985	0
117	20241028	185700	100282745	2985	2985	2985	2985	0
118	20241028	185600	100282745	2985	2985	2985	2985	0
119	20241028	185500	100282745	2985	2985	2985	2985	0
120	20241028	185400	100282745	2985	2985	2985	2985	0
121	20241028	185300	100282745	2985	2985	2985	2985	0
122	20241028	185200	100282745	2985	2985	2985	2985	655
123	20241028	185100	100282745	2985	2985	2985	2985	0
124	20241028	185000	100282745	2985	2985	2985	2985	0
125	20241028	184900	100282745	2985	2985	2985	2985	0
126	20241028	184800	100282745	2985	2985	2985	2985	0
127	20241028	184700	100282745	2985	2985	2985	2985	0
128	20241028	184600	100282745	2985	2985	2985	2985	0
129	20241028	184500	100282745	2985	2985	2985	2985	0
130	20241028	184400	100282745	2985	2985	2985	2985	0
131	20241028	184300	100282745	2985	2985	2985	2985	0
132	20241028	184200	100282745	2985	2985	2985	2985	0
133	20241028	184100	100282745	2985	2985	2985	2985	0
134	20241028	184000	100282745	2985	2985	2985	2985	0
135	20241028	183900	100282745	2985	2985	2985	2985	0
136	20241028	183800	100282745	2985	2985	2985	2985	0
137	20241028	183700	100282745	2985	2985	2985	2985	0
138	20241028	183600	100282745	2985	2985	2985	2985	0
139	20241028	183500	100282745	2985	2985	2985	2985	0
140	20241028	183400	100282745	2985	2985	2985	2985	0
141	20241028	183300	100282745	2985	2985	2985	2985	0
142	20241028	183200	100282745	2985	2985	2985	2985	0
143	20241028	183100	100282745	2985	2985	2985	2985	0
144	20241028	183000	100282745	2985	2985	2985	2985	0
145	20241028	182900	100282745	2985	2985	2985	2985	0
146	20241028	182800	100282745	2985	2985	2985	2985	0
147	20241028	182700	100282745	2985	2985	2985	2985	0
148	20241028	182600	100282745	2985	2985	2985	2985	0
149	20241028	182500	100282745	2985	2985	2985	2985	0
150	20241028	182400	100282745	2985	2985	2985	2985	0
151	20241028	182300	100282745	2985	2985	2985	2985	0
152	20241028	182200	100282745	2985	2985	2985	2985	655
153	20241028	182100	100282745	2985	2985	2985	2985	0
154	20241028	182000	100282745	2985	2985	2985	2985	0
155	20241028	181900	100282745	2985	2985	2985	2985	0
156	20241028	181800	100282745	2985	2985	2985	2985	0
157	20241028	181700	100282745	2985	2985	2985	2985	0
158	20241028	181600	100282745	2985	2985	2985	2985	0
159	20241028	181500	100282745	2985	2985	2985	2985	0
160	20241028	181400	100282745	2985	2985	2985	2985	0
161	20241028	181300	100282745	2985	2985	2985	2985	0
162	20241028	181200	100282745	2985	2985	2985	2985	0
163	20241028	181100	100282745	2985	2985	2985	2985	0
164	20241028	181000	100282745	2985	2985	2985	2985	0
165	20241028	180900	100282745	2985	2985	2985	2985	0
166	20241028	180800	100282745	2985	2985	2985	2985	0
167	20241028	180700	100282745	2985	2985	2985	2985	0
168	20241028	180600	100282745	2985	2985	2985	2985	0
169	20241028	180500	100282745	2985	2985	2985	2985	0
170	20241028	180400	100282745	2985	2985	2985	2985	0
171	20241028	180300	100282745	2985	2985	2985	2985	0
172	20241028	180200	100282745	2985	2985	2985	2985	0
173	20241028	180100	100282745	2985	2985	2985	2985	0
174	20241028	180000	100282745	2985	2985	2985	2985	0
175	20241028	175900	100282745	2985	2985	2985	2985	0
176	20241028	175800	100282745	2985	2985	2985	2985	0
177	20241028	175700	100282745	2985	2985	2985	2985	0
178	20241028	175600	100282745	2985	2985	2985	2985	0
179	20241028	175500	100282745	2985	2985	2985	2985	0
180	20241028	175400	100282745	2985	2985	2985	2985	0
181	20241028	175300	100282745	2985	2985	2985	2985	0
182	20241028	175200	100282745	2985	2985	2985	2985	655
183	20241028	175100	100282745	2985	2985	2985	2985	0
184	20241028	175000	100282745	2985	2985	2985	2985	0
185	20241028	174900	100282745	2985	2985	2985	2985	0
186	20241028	174800	100282745	2985	2985	2985	2985	0
187	20241028	174700	100282745	2985	2985	2985	2985	0
188	20241028	174600	100282745	2985	2985	2985	2985	0
189	20241028	174500	100282745	2985	2985	2985	2985	0
190	20241028	174400	100282745	2985	2985	2985	2985	0
191	20241028	174300	100282745	2985	2985	2985	2985	0
192	20241028	174200	100282745	2985	2985	2985	2985	0
193	20241028	174100	100282745	2985	2985	2985	2985	0
194	20241028	174000	100282745	2985	2985	2985	2985	0
195	20241028	173900	100282745	2985	2985	2985	2985	0
196	20241028	173800	100282745	2985	2985	2985	2985	0
197	20241028	173700	100282745	2985	2985	2985	2985	0
198	20241028	173600	100282745	2985	2985	2985	2985	0
199	20241028	173500	100282745	2985	2985	2985	2985	0
200	20241028	173400	100282745	2985	2985	2985	2985	0
201	20241028	173300	100282745	2985	2985	2985	2985	0
202	20241028	173200	100282745	2985	2985	2985	2985	0
203	20241028	173100	100282745	2985	2985	2985	2985	0
204	20241028	173000	100282745	2985	2985	2985	2985	0
205	20241028	172900	100282745	2985	2985	2985	2985	0
206	20241028	172800	100282745	2985	2985	2985	2985	0
207	20241028	172700	100282745	2985	2985	2985	2985	0
208	20241028	172600	100282745	2985	2985	2985	2985	0
209	20241028	172500	100282745	2985	2985	2985	2985	0
210	20241028	172400	100282745	2985	2985	2985	2985	0
211	20241028	172300	100282745	2985	2985	2985	2985	0
212	20241028	172200	100282745	2985	2985	2985	2985	655
213	20241028	172100	100282745	2985	2985	2985	2985	0
214	20241028	172000	100282745	2985	2985	2985	2985	0
215	20241028	171900	100282745	2985	2985	2985	2985	0
216	20241028	171800	100282745	2985	2985	2985	2985	0
217	20241028	171700	100282745	2985	2985	2985	2985	0
218	20241028	171600	100282745	2985	2985	2985	2985	0
219	20241028	171500	100282745	2985	2985	2985	2985	0
220	20241028	171400	100282745	2985	2985	2985	2985	0
221	20241028	171300	100282745	2985	2985	2985	2985	0
222	20241028	171200	100282745	2985	2985	2985	2985	0
223	20241028	171100	100282745	2985	2985	2985	2985	0
224	20241028	171000	100282745	2985	2985	2985	2985	0
225	20241028	170900	100282745	2985	2985	2985	2985	0
226	20241028	170800	100282745	2985	2985	2985	2985	0
227	20241028	170700	100282745	2985	2985	2985	2985	0
228	20241028	170600	100282745	2985	2985	2985	2985	0
229	20241028	170500	100282745	2985	2985	2985	2985	0
230	20241028	170400	100282745	2985	2985	2985	2985	0
231	20241028	170300	100282745	2985	2985	2985	2985	0
232	20241028	170200	100282745	2985	2985	2985	2985	0
233	20241028	170100	100282745	2985	2985	2985	2985	0
234	20241028	170000	100282745	2985	2985	2985	2985	0
235	20241028	165900	100282745	2985	2985	2985	2985	0
236	20241028	165800	100282745	2985	2985	2985	2985	0
237	20241028	165700	100282745	2985	2985	2985	2985	0
238	20241028	165600	100282745	2985	2985	2985	2985	0
239	20241028	165500	100282745	2985	2985	2985	2985	0
240	20241028	165400	100282745	2985	2985	2985	2985	0
241	20241028	165300	100282745	2985	2985	2985	2985	0
242	20241028	165200	100282745	2985	2985	2985	2985	655
243	20241028	165100	100282745	2985	2985	2985	2985	0
244	20241028	165000	100282745	2985	2985	2985	2985	0
245	20241028	164900	100282745	2985	2985	2985	2985	0
246	20241028	164800	100282745	2985	2985	2985	2985	0
247	20241028	164700	100282745	2985	2985	2985	2985	0
248	20241028	164600	100282745	2985	2985	2985	2985	0
249	20241028	164500	100282745	2985	2985	2985	2985	0
250	20241028	164400	100282745	2985	2985	2985	2985	0
251	20241028	164300	100282745	2985	2985	2985	2985	0
252	20241028	164200	100282745	2985	2985	2985	2985	0
253	20241028	164100	100282745	2985	2985	2985	2985	0
254	20241028	164000	100282745	2985	2985	2985	2985	0
255	20241028	163900	100282745	2985	2985	2985	2985	0
256	20241028	163800	100282745	2985	2985	2985	2985	0
257	20241028	163700	100282745	2985	2985	2985	2985	0
258	20241028	163600	100282745	2985	2985	2985	2985	0
259	20241028	163500	100282745	2985	2985	2985	2985	0
260	20241028	163400	100282745	2985	2985	2985	2985	0
261	20241028	163300	100282745	2985	2985	2985	2985	0
262	20241028	163200	100282745	2985	2985	2985	2985	0
263	20241028	163100	100282745	2985	2985	2985	2985	0
264	20241028	163000	100282745	2985	2985	2985	2985	0
265	20241028	162900	100282745	2985	2985	2985	2985	0
266	20241028	162800	100282745	2985	2985	2985	2985	0
267	20241028	162700	100282745	2985	2985	2985	2985	0
268	20241028	162600	100282745	2985	2985	2985	2985	0
269	20241028	162500	100282745	2985	2985	2985	2985	0
270	20241028	162400	100282745	2985	2985	2985	2985	0
271	20241028	162300	100282745	2985	2985	2985	2985	0
272	20241028	162200	100282745	2985	2985	2985	2985	655
273	20241028	162100	100282745	2985	2985	2985	2985	0
274	20241028	162000	100282745	2985	2985	2985	2985	0
275	20241028	161900	100282745	2985	2985	2985	2985	0
276	20241028	161800	100282745	2985	2985	2985	2985	0
277	20241028	161700	100282745	2985	2985	2985	2985	0
278	20241028	161600	100282745	2985	2985	2985	2985	0
279	20241028	161500	100282745	2985	2985	2985	2985	0
280	20241028	161400	100282745	2985	2985	2985	2985	0
281	20241028	161300	100282745	2985	2985	2985	2985	0
282	20241028	161200	100282745	2985	2985	2985	2985	0
283	20241028	161100	100282745	2985	2985	2985	2985	0
284	20241028	161000	100282745	2985	2985	2985	2985	0
285	20241028	160900	100282745	2985	2985	2985	2985	0
286	20241028	160800	100282745	2985	2985	2985	2985	0
287	20241028	160700	100282745	2985	2985	2985	2985	0
288	20241028	160600	100282745	2985	2985	2985	2985	0
289	20241028	160500	100282745	2985	2985	2985	2985	0
290	20241028	160400	100282745	2985	2985	2985	2985	0
291	20241028	160300	100282745	2985	2985	2985	2985	0
292	20241028	160200	100282745	2985	2985	2985	2985	0
293	20241028	160100	100282745	2985	2985	2985	2985	0
294	20241028	160000	100282745	2985	2985	2985	2985	0
295	20241028	155900	100282745	2985	2985	2985	2985	0
296	20241028	155800	100282745	2985	2985	2985	2985	0
297	20241028	155700	100282745	2985	2985	2985	2985	0
298	20241028	155600	100282745	2985	2985	2985	2985	0
299	20241028	155500	100282745	2985	2985	2985	2985	0
300	20241028	155400	100282745	2985	2985	2985	2985	0
301	20241028	155300	100282745	2985	2985	2985	2985	0
302	20241028	155200	100282745	2985	2985	2985	2985	655
303	20241028	155100	100282745	2985	2985	2985	2985	0
304	20241028	155000	100282745	2985	2985	2985	2985	0
305	20241028	154900	100282745	2985	2985	2985	2985	0
306	20241028	154800	100282745	2985	2985	2985	2985	0
307	20241028	154700	100282745	2985	2985	2985	2985	0
308	20241028	154600	100282745	2985	2985	2985	2985	0
309	20241028	154500	100282745	2985	2985	2985	2985	0
310	20241028	154400	100282745	2985	2985	2985	2985	0
311	20241028	154300	100282745	2985	2985	2985	2985	0
312	20241028	154200	100282745	2985	2985	2985	2985	0
313	20241028	154100	100282745	2985	2985	2985	2985	0
314	20241028	154000	100282745	2985	2985	2985	2985	0
315	20241028	153900	100282745	2985	2985	2985	2985	0
316	20241028	153800	100282745	2985	2985	2985	2985	0
317	20241028	153700	100282745	2985	2985	2985	2985	0
318	20241028	153600	100282745	2985	2985	2985	2985	0
319	20241028	153500	100282745	2985	2985	2985	2985	0
320	20241028	153400	100282745	2985	2985	2985	2985	0
321	20241028	153300	100282745	2985	2985	2985	2985	0
322	20241028	153200	100282745	2985	2985	2985	2985	0
323	20241028	153100	100282745	2985	2985	2985	2985	0
324	20241028	153000	100282745	2985	2985	2985	2985	655
325	20241028	152900	98327570	2990	2990	2990	2990	0
326	20241028	152800	98327570	2990	2990	2990	2990	0
327	20241028	152700	98327570	2990	2990	2990	2990	0
328	20241028	152600	98327570	2990	2990	2990	2990	0
329	20241028	152500	98327570	2990	2990	2990	2990	0
330	20241028	152400	98327570	2990	2990	2990	2990	0
331	20241028	152300	98327570	2990	2990	2990	2990	0
332	20241028	152200	98327570	2990	2990	2990	2990	0
333	20241028	152100	98327570	2990	2990	2990	2990	0
334	20241028	152000	98327570	2990	2990	2990	2990	0
335	20241028	151900	98327570	2990	2985	2990	2985	15
336	20241028	151800	98282790	3000	3000	3000	3000	0
337	20241028	151700	98282790	3000	3000	3000	3000	0
338	20241028	151600	98282790	3000	3000	3000	3000	0
339	20241028	151500	98282790	3000	3000	3000	3000	0
340	20241028	151400	98282790	3000	3000	3000	3000	1
341	20241028	151300	98279790	2980	2985	2985	2980	1000
342	20241028	151200	95298585	3000	3000	3000	3000	1
343	20241028	151100	95295585	2990	2990	2990	2990	0
344	20241028	151000	95295585	2990	2990	2990	2990	7
345	20241028	150900	95274655	3015	2990	3015	2990	506
346	20241028	150800	93758170	2990	2990	2990	2990	0
347	20241028	150700	93758170	2990	2990	2990	2990	1
348	20241028	150600	93755180	2980	2980	2980	2980	0
349	20241028	150500	93755180	2980	2980	2980	2980	0
350	20241028	150400	93755180	2980	2980	2980	2980	0
351	20241028	150300	93755180	2980	2980	2980	2980	0
352	20241028	150200	93755180	2980	2985	2985	2980	1000
353	20241028	150100	90771225	2985	2985	2985	2985	500
354	20241028	150000	89278725	2995	2995	2995	2995	0
355	20241028	145900	89278725	2995	2995	2995	2995	0
356	20241028	145800	89278725	2995	2995	2995	2995	0
357	20241028	145700	89278725	2995	2995	2995	2995	0
358	20241028	145600	89278725	2995	2985	2995	2985	7
359	20241028	145500	89257820	2995	2995	2995	2995	0
360	20241028	145400	89257820	2995	2995	2995	2995	0
361	20241028	145300	89257820	2995	2995	2995	2995	0
362	20241028	145200	89257820	2995	2995	2995	2995	1
363	20241028	145100	89254825	2990	2990	2990	2990	0
364	20241028	145000	89254825	2990	2990	2990	2990	0
365	20241028	144900	89254825	2990	2990	2990	2990	14
366	20241028	144800	89212965	2990	2990	2990	2990	0
367	20241028	144700	89212965	2990	2990	2990	2990	0
368	20241028	144600	89212965	2990	2990	2990	2990	0
369	20241028	144500	89212965	2990	2990	2990	2990	0
370	20241028	144400	89212965	2990	2990	2990	2990	0
371	20241028	144300	89212965	2990	2990	2990	2990	2
372	20241028	144200	89206985	2985	2985	2985	2985	0
373	20241028	144100	89206985	2985	2985	2985	2985	0
374	20241028	144000	89206985	2985	2985	2985	2985	0
375	20241028	143900	89206985	2985	2985	2985	2985	0
376	20241028	143800	89206985	2985	2985	2985	2985	0
377	20241028	143700	89206985	2985	2985	2985	2985	0
378	20241028	143600	89206985	2985	2985	2985	2985	0
379	20241028	143500	89206985	2985	2985	2985	2985	0
380	20241028	143400	89206985	2985	2985	2985	2985	0
381	20241028	143300	89206985	2985	2985	2985	2985	0
382	20241028	143200	89206985	2985	2985	2985	2985	0
383	20241028	143100	89206985	2985	2980	2985	2980	1756
384	20241028	143000	83972835	2980	2980	2980	2980	192
385	20241028	142900	83400675	2980	2980	2980	2980	0
386	20241028	142800	83400675	2980	2980	2980	2980	0
387	20241028	142700	83400675	2980	2980	2980	2980	0
388	20241028	142600	83400675	2980	2980	2980	2980	0
389	20241028	142500	83400675	2980	2975	2980	2975	400
390	20241028	142400	82209880	2975	2975	2975	2975	0
391	20241028	142300	82209880	2975	2975	2975	2975	0
392	20241028	142200	82209880	2975	2975	2975	2975	0
393	20241028	142100	82209880	2975	2975	2975	2975	0
394	20241028	142000	82209880	2975	2975	2975	2975	0
395	20241028	141900	82209880	2975	2975	2975	2975	0
396	20241028	141800	82209880	2975	2975	2975	2975	0
397	20241028	141700	82209880	2975	2975	2975	2975	0
398	20241028	141600	82209880	2975	2975	2975	2975	0
399	20241028	141500	82209880	2975	2975	2975	2975	0
400	20241028	141400	82209880	2975	2975	2975	2975	5
401	20241028	141300	82195005	2970	2970	2970	2970	0
402	20241028	141200	82195005	2970	2970	2970	2970	1685
403	20241028	141100	77190555	2965	2965	2965	2965	0
404	20241028	141000	77190555	2965	2965	2965	2965	2
405	20241028	140900	77184625	2970	2970	2970	2970	0
406	20241028	140800	77184625	2970	2970	2970	2970	2
407	20241028	140700	77178685	2970	2970	2970	2970	1
408	20241028	140600	77175715	2970	2970	2970	2970	0
409	20241028	140500	77175715	2970	2970	2970	2970	0
410	20241028	140400	77175715	2970	2970	2970	2970	0
411	20241028	140300	77175715	2970	2970	2970	2970	3
412	20241028	140200	77166805	2970	2970	2970	2970	0
413	20241028	140100	77166805	2970	2970	2970	2970	0
414	20241028	140000	77166805	2970	2970	2970	2970	0
415	20241028	135900	77166805	2970	2970	2970	2970	5
416	20241028	135800	77151955	2975	2975	2975	2975	0
417	20241028	135700	77151955	2975	2975	2975	2975	0
418	20241028	135600	77151955	2975	2975	2975	2975	0
419	20241028	135500	77151955	2975	2975	2975	2975	0
420	20241028	135400	77151955	2975	2975	2975	2975	0
421	20241028	135300	77151955	2975	2975	2975	2975	2053
422	20241028	135200	71044280	2965	2965	2965	2965	0
423	20241028	135100	71044280	2965	2965	2965	2965	312
424	20241028	135000	70119200	2975	2975	2975	2975	0
425	20241028	134900	70119200	2975	2975	2975	2975	0
426	20241028	134800	70119200	2975	2975	2975	2975	0
427	20241028	134700	70119200	2975	2975	2975	2975	0
428	20241028	134600	70119200	2975	2975	2975	2975	0
429	20241028	134500	70119200	2975	2975	2975	2975	0
430	20241028	134400	70119200	2975	2975	2975	2975	0
431	20241028	134300	70119200	2975	2975	2975	2975	0
432	20241028	134200	70119200	2975	2975	2975	2975	100
433	20241028	134100	69821700	2970	2970	2970	2970	0
434	20241028	134000	69821700	2970	2970	2970	2970	0
435	20241028	133900	69821700	2970	2970	2970	2970	0
436	20241028	133800	69821700	2970	2970	2970	2970	1000
437	20241028	133700	66851700	2970	2970	2970	2970	0
438	20241028	133600	66851700	2970	2970	2970	2970	0
439	20241028	133500	66851700	2970	2970	2970	2970	0
440	20241028	133400	66851700	2970	2970	2970	2970	0
441	20241028	133300	66851700	2970	2970	2970	2970	0
442	20241028	133200	66851700	2970	2970	2970	2970	0
443	20241028	133100	66851700	2970	2970	2970	2970	50
444	20241028	133000	66703200	2970	2970	2970	2970	0
445	20241028	132900	66703200	2970	2970	2970	2970	0
446	20241028	132800	66703200	2970	2970	2970	2970	0
447	20241028	132700	66703200	2970	2970	2970	2970	0
448	20241028	132600	66703200	2970	2970	2970	2970	0
449	20241028	132500	66703200	2970	2970	2970	2970	0
450	20241028	132400	66703200	2970	2970	2970	2970	0
451	20241028	132300	66703200	2970	2970	2970	2970	0
452	20241028	132200	66703200	2970	2970	2970	2970	0
453	20241028	132100	66703200	2970	2970	2970	2970	0
454	20241028	132000	66703200	2970	2970	2970	2970	0
455	20241028	131900	66703200	2970	2970	2970	2970	200
456	20241028	131800	66109200	2970	2970	2970	2970	0
457	20241028	131700	66109200	2970	2970	2970	2970	1
458	20241028	131600	66106230	2970	2970	2970	2970	0
459	20241028	131500	66106230	2970	2970	2970	2970	0
460	20241028	131400	66106230	2970	2970	2970	2970	0
461	20241028	131300	66106230	2970	2970	2970	2970	0
462	20241028	131200	66106230	2970	2970	2970	2970	0
463	20241028	131100	66106230	2970	2970	2970	2970	0
464	20241028	131000	66106230	2970	2970	2970	2970	0
465	20241028	130900	66106230	2970	2970	2970	2970	0
466	20241028	130800	66106230	2970	2970	2970	2970	0
467	20241028	130700	66106230	2970	2970	2970	2970	0
468	20241028	130600	66106230	2970	2970	2970	2970	0
469	20241028	130500	66106230	2970	2970	2970	2970	0
470	20241028	130400	66106230	2970	2970	2970	2970	0
471	20241028	130300	66106230	2970	2970	2970	2970	0
472	20241028	130200	66106230	2970	2970	2970	2970	0
473	20241028	130100	66106230	2970	2970	2970	2970	84
474	20241028	130000	65856750	2970	2970	2970	2970	0
475	20241028	125900	65856750	2970	2970	2970	2970	0
476	20241028	125800	65856750	2970	2970	2970	2970	0
477	20241028	125700	65856750	2970	2970	2970	2970	0
478	20241028	125600	65856750	2970	2970	2970	2970	0
479	20241028	125500	65856750	2970	2970	2970	2970	0
480	20241028	125400	65856750	2970	2970	2970	2970	0
481	20241028	125300	65856750	2970	2970	2970	2970	0
482	20241028	125200	65856750	2970	2970	2970	2970	0
483	20241028	125100	65856750	2970	2970	2970	2970	336
484	20241028	125000	64858830	2970	2970	2970	2970	1
485	20241028	124900	64855860	2965	2965	2965	2965	0
486	20241028	124800	64855860	2965	2965	2965	2965	0
487	20241028	124700	64855860	2965	2965	2965	2965	0
488	20241028	124600	64855860	2965	2965	2965	2965	0
489	20241028	124500	64855860	2965	2965	2965	2965	0
490	20241028	124400	64855860	2965	2965	2965	2965	0
491	20241028	124300	64855860	2965	2965	2965	2965	0
492	20241028	124200	64855860	2965	2965	2965	2965	0
493	20241028	124100	64855860	2965	2965	2965	2965	0
494	20241028	124000	64855860	2965	2965	2965	2965	0
495	20241028	123900	64855860	2965	2965	2965	2965	400
496	20241028	123800	63669860	2970	2970	2970	2970	0
497	20241028	123700	63669860	2970	2970	2970	2970	0
498	20241028	123600	63669860	2970	2970	2970	2970	0
499	20241028	123500	63669860	2970	2970	2970	2970	0
500	20241028	123400	63669860	2970	2970	2970	2970	0
501	20241028	123300	63669860	2970	2970	2970	2970	0
502	20241028	123200	63669860	2970	2970	2970	2970	0
503	20241028	123100	63669860	2970	2970	2970	2970	0
504	20241028	123000	63669860	2970	2970	2970	2970	0
505	20241028	122900	63669860	2970	2970	2970	2970	0
506	20241028	122800	63669860	2970	2970	2970	2970	0
507	20241028	122700	63669860	2970	2970	2970	2970	0
508	20241028	122600	63669860	2970	2970	2970	2970	0
509	20241028	122500	63669860	2970	2970	2970	2970	283
510	20241028	122400	62829350	2960	2960	2960	2960	0
511	20241028	122300	62829350	2960	2960	2960	2960	0
512	20241028	122200	62829350	2960	2960	2960	2960	0
513	20241028	122100	62829350	2960	2970	2970	2960	2
514	20241028	122000	62823420	2960	2960	2960	2960	0
515	20241028	121900	62823420	2960	2960	2960	2960	0
516	20241028	121800	62823420	2960	2960	2960	2960	0
517	20241028	121700	62823420	2960	2960	2960	2960	0
518	20241028	121600	62823420	2960	2965	2965	2960	1428
519	20241028	121500	58592965	2970	2970	2970	2970	2361
520	20241028	121400	51580795	2970	2990	2990	2970	2987
521	20241028	121300	42704370	2975	2985	2985	2975	4654
522	20241028	121200	28840485	2985	2985	2985	2985	0
523	20241028	121100	28840485	2985	2985	2985	2985	0
524	20241028	121000	28840485	2985	2985	2985	2985	0
525	20241028	120900	28840485	2985	2985	2985	2985	0
526	20241028	120800	28840485	2985	2985	2985	2985	0
527	20241028	120700	28840485	2985	2985	2985	2985	0
528	20241028	120600	28840485	2985	2985	2985	2985	0
529	20241028	120500	28840485	2985	2985	2985	2985	0
530	20241028	120400	28840485	2985	2985	2985	2985	0
531	20241028	120300	28840485	2985	2985	2985	2985	0
532	20241028	120200	28840485	2985	2985	2985	2985	0
533	20241028	120100	28840485	2985	2985	2985	2985	0
534	20241028	120000	28840485	2985	2985	2985	2985	0
535	20241028	115900	28840485	2985	2985	2985	2985	0
536	20241028	115800	28840485	2985	2985	2985	2985	0
537	20241028	115700	28840485	2985	2985	2985	2985	0
538	20241028	115600	28840485	2985	2985	2985	2985	0
539	20241028	115500	28840485	2985	2985	2985	2985	0
540	20241028	115400	28840485	2985	2985	2985	2985	1
541	20241028	115300	28837500	2985	2985	2985	2985	0
542	20241028	115200	28837500	2985	2985	2985	2985	0
543	20241028	115100	28837500	2985	2985	2985	2985	0
544	20241028	115000	28837500	2985	2985	2985	2985	0
545	20241028	114900	28837500	2985	2985	2985	2985	1
546	20241028	114800	28834515	2985	2985	2985	2985	0
547	20241028	114700	28834515	2985	2985	2985	2985	0
548	20241028	114600	28834515	2985	2985	2985	2985	0
549	20241028	114500	28834515	2985	2985	2985	2985	0
550	20241028	114400	28834515	2985	2985	2985	2985	0
551	20241028	114300	28834515	2985	2985	2985	2985	1
552	20241028	114200	28831530	2985	2985	2985	2985	0
553	20241028	114100	28831530	2985	2985	2985	2985	0
554	20241028	114000	28831530	2985	2985	2985	2985	0
555	20241028	113900	28831530	2985	2985	2985	2985	0
556	20241028	113800	28831530	2985	2985	2985	2985	1
557	20241028	113700	28828545	2985	2985	2985	2985	0
558	20241028	113600	28828545	2985	2985	2985	2985	0
559	20241028	113500	28828545	2985	2985	2985	2985	0
560	20241028	113400	28828545	2985	2985	2985	2985	0
561	20241028	113300	28828545	2985	2985	2985	2985	0
562	20241028	113200	28828545	2985	2985	2985	2985	1
563	20241028	113100	28825560	2985	2985	2985	2985	0
564	20241028	113000	28825560	2985	2985	2985	2985	0
565	20241028	112900	28825560	2985	2985	2985	2985	0
566	20241028	112800	28825560	2985	2985	2985	2985	0
567	20241028	112700	28825560	2985	2985	2985	2985	120
568	20241028	112600	28467360	2980	2980	2980	2980	1
569	20241028	112500	28464380	2980	2980	2980	2980	0
570	20241028	112400	28464380	2980	2980	2980	2980	0
571	20241028	112300	28464380	2980	2980	2980	2980	0
572	20241028	112200	28464380	2980	2980	2980	2980	0
573	20241028	112100	28464380	2980	2980	2980	2980	0
574	20241028	112000	28464380	2980	2980	2980	2980	1
575	20241028	111900	28461400	2985	2985	2985	2985	0
576	20241028	111800	28461400	2985	2985	2985	2985	1
577	20241028	111700	28458415	2980	2980	2980	2980	0
578	20241028	111600	28458415	2980	2980	2980	2980	0
579	20241028	111500	28458415	2980	2980	2980	2980	1
580	20241028	111400	28455435	2980	2980	2980	2980	0
581	20241028	111300	28455435	2980	2980	2980	2980	0
582	20241028	111200	28455435	2980	2980	2980	2980	0
583	20241028	111100	28455435	2980	2980	2980	2980	0
584	20241028	111000	28455435	2980	2980	2980	2980	0
585	20241028	110900	28455435	2980	2980	2980	2980	1
586	20241028	110800	28452455	2980	2980	2980	2980	0
587	20241028	110700	28452455	2980	2980	2980	2980	0
588	20241028	110600	28452455	2980	2980	2980	2980	0
589	20241028	110500	28452455	2980	2980	2980	2980	0
590	20241028	110400	28452455	2980	2980	2980	2980	0
591	20241028	110300	28452455	2980	2980	2980	2980	1
592	20241028	110200	28449475	2985	2985	2985	2985	0
593	20241028	110100	28449475	2985	2985	2985	2985	3
594	20241028	110000	28440520	2985	2985	2985	2985	0
595	20241028	105900	28440520	2985	2985	2985	2985	0
596	20241028	105800	28440520	2985	2980	2985	2980	11
597	20241028	105700	28407690	2980	2980	2980	2980	0
598	20241028	105600	28407690	2980	2980	2980	2980	0
599	20241028	105500	28407690	2980	2980	2980	2980	0
600	20241028	105400	28407690	2980	2980	2980	2980	0
601	20241028	105300	28407690	2980	2980	2980	2980	0
602	20241028	105200	28407690	2980	2980	2980	2980	1
603	20241028	105100	28404710	2980	2980	2980	2980	0
604	20241028	105000	28404710	2980	2980	2980	2980	0
605	20241028	104900	28404710	2980	2980	2980	2980	0
606	20241028	104800	28404710	2980	2980	2980	2980	0
607	20241028	104700	28404710	2980	2980	2980	2980	0
608	20241028	104600	28404710	2980	2980	2980	2980	1
609	20241028	104500	28401730	2980	2980	2980	2980	0
610	20241028	104400	28401730	2980	2980	2980	2980	0
611	20241028	104300	28401730	2980	2980	2980	2980	0
612	20241028	104200	28401730	2980	2980	2980	2980	0
613	20241028	104100	28401730	2980	2980	2980	2980	1
614	20241028	104000	28398750	2980	2980	2980	2980	0
615	20241028	103900	28398750	2980	2980	2980	2980	100
616	20241028	103800	28100750	2980	2980	2980	2980	0
617	20241028	103700	28100750	2980	2980	2980	2980	0
618	20241028	103600	28100750	2980	2980	2980	2980	0
619	20241028	103500	28100750	2980	2980	2980	2980	3
620	20241028	103400	28091810	2980	2980	2980	2980	0
621	20241028	103300	28091810	2980	2980	2980	2980	0
622	20241028	103200	28091810	2980	2980	2980	2980	0
623	20241028	103100	28091810	2980	2980	2980	2980	0
624	20241028	103000	28091810	2980	2980	2980	2980	1
625	20241028	102900	28088830	2980	2980	2980	2980	76
626	20241028	102800	27862350	2980	2980	2980	2980	0
627	20241028	102700	27862350	2980	2980	2980	2980	0
628	20241028	102600	27862350	2980	2980	2980	2980	0
629	20241028	102500	27862350	2980	2980	2980	2980	0
630	20241028	102400	27862350	2980	2980	2980	2980	1
631	20241028	102300	27859370	2980	2980	2980	2980	0
632	20241028	102200	27859370	2980	2980	2980	2980	0
633	20241028	102100	27859370	2980	2980	2980	2980	0
634	20241028	102000	27859370	2980	2980	2980	2980	0
635	20241028	101900	27859370	2980	2980	2980	2980	0
636	20241028	101800	27859370	2980	2990	2990	2980	37
637	20241028	101700	27748750	2990	2990	2990	2990	0
638	20241028	101600	27748750	2990	2990	2990	2990	0
639	20241028	101500	27748750	2990	2990	2990	2990	0
640	20241028	101400	27748750	2990	2990	2990	2990	1
641	20241028	101300	27745760	2980	2980	2980	2980	0
642	20241028	101200	27745760	2980	2980	2980	2980	1
643	20241028	101100	27742780	2990	2990	2990	2990	0
644	20241028	101000	27742780	2990	2990	2990	2990	0
645	20241028	100900	27742780	2990	2990	2990	2990	0
646	20241028	100800	27742780	2990	2990	2990	2990	1
647	20241028	100700	27739790	2980	2980	2980	2980	1
648	20241028	100600	27736810	2980	2980	2980	2980	0
649	20241028	100500	27736810	2980	2980	2980	2980	0
650	20241028	100400	27736810	2980	2980	2980	2980	0
651	20241028	100300	27736810	2980	2980	2980	2980	0
652	20241028	100200	27736810	2980	2980	2980	2980	0
653	20241028	100100	27736810	2980	2980	2980	2980	1
654	20241028	100000	27733830	2990	2990	2990	2990	0
655	20241028	095900	27733830	2990	2990	2990	2990	0
656	20241028	095800	27733830	2990	2985	2990	2985	539
657	20241028	095700	26124825	2995	2995	2995	2995	0
658	20241028	095600	26124825	2995	2995	2995	2995	18
659	20241028	095500	26070915	2985	2985	2985	2985	1
660	20241028	095400	26067930	2990	3005	3005	2990	3517
661	20241028	095300	15550695	3005	3005	3005	3005	0
662	20241028	095200	15550695	3005	3005	3005	3005	10
663	20241028	095100	15520645	3010	3010	3010	3010	0
664	20241028	095000	15520645	3010	3025	3025	3010	3221
665	20241028	094900	5815535	3025	3025	3025	3025	10
666	20241028	094800	5785285	3025	3025	3025	3025	10
667	20241028	094700	5755035	3025	3025	3025	3025	0
668	20241028	094600	5755035	3025	3025	3025	3025	96
669	20241028	094500	5464635	3025	3025	3025	3025	1
670	20241028	094400	5461610	3015	3015	3015	3015	1
671	20241028	094300	5458595	3015	3015	3015	3015	0
672	20241028	094200	5458595	3015	3015	3015	3015	10
673	20241028	094100	5428445	3015	3015	3015	3015	0
674	20241028	094000	5428445	3015	3015	3015	3015	0
675	20241028	093900	5428445	3015	3015	3015	3015	35
676	20241028	093800	5322920	3020	3030	3030	3020	1101
677	20241028	093700	1994890	3035	3035	3035	3035	200
678	20241028	093600	1387890	3015	3015	3015	3015	0
679	20241028	093500	1387890	3015	3015	3015	3015	0
680	20241028	093400	1387890	3015	3015	3015	3015	0
681	20241028	093300	1387890	3015	3015	3015	3015	2
682	20241028	093200	1381860	3040	3025	3040	3025	2
683	20241028	093100	1375795	3015	3025	3045	3015	21
684	20241028	093000	1312290	3040	3015	3040	3015	130
685	20241028	092900	918940	3010	3010	3010	3010	0
686	20241028	092800	918940	3010	3010	3010	3010	0
687	20241028	092700	918940	3010	3010	3010	3010	2
688	20241028	092600	912920	3010	3010	3010	3010	0
689	20241028	092500	912920	3010	3010	3010	3010	0
690	20241028	092400	912920	3010	3010	3010	3010	61
691	20241028	092300	729310	3015	3010	3015	3010	66
692	20241028	092200	530555	3010	2995	3010	2995	8
693	20241028	092100	506510	3005	3005	3005	3005	35
694	20241028	092000	401335	3000	3000	3000	3000	0
695	20241028	091900	401335	3000	3000	3000	3000	0
696	20241028	091800	401335	3000	3000	3000	3000	0
697	20241028	091700	401335	3000	3000	3000	3000	0
698	20241028	091600	401335	3000	2995	3000	2995	15
699	20241028	091500	356345	2990	2990	2990	2990	0
700	20241028	091400	356345	2990	2990	2990	2990	0
701	20241028	091300	356345	2990	2990	2990	2990	0
702	20241028	091200	356345	2990	2990	2990	2990	0
703	20241028	091100	356345	2990	2990	2990	2990	0
704	20241028	091000	356345	2990	2990	2990	2990	2
705	20241028	090900	350365	2990	2990	2990	2990	0
706	20241028	090800	350365	2990	2990	2990	2990	10
707	20241028	090700	320465	2995	2995	2995	2995	0
708	20241028	090600	320465	2995	2995	2995	2995	0
709	20241028	090500	320465	2995	2995	2995	2995	0
710	20241028	090400	320465	2995	2995	2995	2995	0
711	20241028	090300	320465	2995	2995	2995	2995	0
712	20241028	090200	320465	2995	2995	2995	2995	0
713	20241028	090100	320465	2995	2995	2995	2995	0
714	20241028	090000	320465	2995	2995	2995	2995	107