KissMeData/064240/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	194300	82489005	2715	2715	2715	2715	505
3	20241028	194200	82489005	2715	2715	2715	2715	0
4	20241028	194100	82489005	2715	2715	2715	2715	0
5	20241028	194000	82489005	2715	2715	2715	2715	0
6	20241028	193900	82489005	2715	2715	2715	2715	0
7	20241028	193800	82489005	2715	2715	2715	2715	0
8	20241028	193700	82489005	2715	2715	2715	2715	0
9	20241028	193600	82489005	2715	2715	2715	2715	0
10	20241028	193500	82489005	2715	2715	2715	2715	0
11	20241028	193400	82489005	2715	2715	2715	2715	0
12	20241028	193300	82489005	2715	2715	2715	2715	0
13	20241028	193200	82489005	2715	2715	2715	2715	0
14	20241028	193100	82489005	2715	2715	2715	2715	0
15	20241028	193000	82489005	2715	2715	2715	2715	0
16	20241028	192900	82489005	2715	2715	2715	2715	0
17	20241028	192800	82489005	2715	2715	2715	2715	0
18	20241028	192700	82489005	2715	2715	2715	2715	0
19	20241028	192600	82489005	2715	2715	2715	2715	0
20	20241028	192500	82489005	2715	2715	2715	2715	0
21	20241028	192400	82489005	2715	2715	2715	2715	0
22	20241028	192300	82489005	2715	2715	2715	2715	0
23	20241028	192200	82489005	2715	2715	2715	2715	0
24	20241028	192100	82489005	2715	2715	2715	2715	0
25	20241028	192000	82489005	2715	2715	2715	2715	0
26	20241028	191900	82489005	2715	2715	2715	2715	0
27	20241028	191800	82489005	2715	2715	2715	2715	0
28	20241028	191700	82489005	2715	2715	2715	2715	0
29	20241028	191600	82489005	2715	2715	2715	2715	0
30	20241028	191500	82489005	2715	2715	2715	2715	0
31	20241028	191400	82489005	2715	2715	2715	2715	0
32	20241028	191300	82489005	2715	2715	2715	2715	505
33	20241028	191200	82489005	2715	2715	2715	2715	0
34	20241028	191100	82489005	2715	2715	2715	2715	0
35	20241028	191000	82489005	2715	2715	2715	2715	0
36	20241028	190900	82489005	2715	2715	2715	2715	0
37	20241028	190800	82489005	2715	2715	2715	2715	0
38	20241028	190700	82489005	2715	2715	2715	2715	0
39	20241028	190600	82489005	2715	2715	2715	2715	0
40	20241028	190500	82489005	2715	2715	2715	2715	0
41	20241028	190400	82489005	2715	2715	2715	2715	0
42	20241028	190300	82489005	2715	2715	2715	2715	0
43	20241028	190200	82489005	2715	2715	2715	2715	0
44	20241028	190100	82489005	2715	2715	2715	2715	0
45	20241028	190000	82489005	2715	2715	2715	2715	0
46	20241028	185900	82489005	2715	2715	2715	2715	0
47	20241028	185800	82489005	2715	2715	2715	2715	0
48	20241028	185700	82489005	2715	2715	2715	2715	0
49	20241028	185600	82489005	2715	2715	2715	2715	0
50	20241028	185500	82489005	2715	2715	2715	2715	0
51	20241028	185400	82489005	2715	2715	2715	2715	0
52	20241028	185300	82489005	2715	2715	2715	2715	0
53	20241028	185200	82489005	2715	2715	2715	2715	0
54	20241028	185100	82489005	2715	2715	2715	2715	0
55	20241028	185000	82489005	2715	2715	2715	2715	0
56	20241028	184900	82489005	2715	2715	2715	2715	0
57	20241028	184800	82489005	2715	2715	2715	2715	0
58	20241028	184700	82489005	2715	2715	2715	2715	0
59	20241028	184600	82489005	2715	2715	2715	2715	0
60	20241028	184500	82489005	2715	2715	2715	2715	0
61	20241028	184400	82489005	2715	2715	2715	2715	0
62	20241028	184300	82489005	2715	2715	2715	2715	505
63	20241028	184200	82489005	2715	2715	2715	2715	0
64	20241028	184100	82489005	2715	2715	2715	2715	0
65	20241028	184000	82489005	2715	2715	2715	2715	0
66	20241028	183900	82489005	2715	2715	2715	2715	0
67	20241028	183800	82489005	2715	2715	2715	2715	0
68	20241028	183700	82489005	2715	2715	2715	2715	0
69	20241028	183600	82489005	2715	2715	2715	2715	0
70	20241028	183500	82489005	2715	2715	2715	2715	0
71	20241028	183400	82489005	2715	2715	2715	2715	0
72	20241028	183300	82489005	2715	2715	2715	2715	0
73	20241028	183200	82489005	2715	2715	2715	2715	0
74	20241028	183100	82489005	2715	2715	2715	2715	0
75	20241028	183000	82489005	2715	2715	2715	2715	0
76	20241028	182900	82489005	2715	2715	2715	2715	0
77	20241028	182800	82489005	2715	2715	2715	2715	0
78	20241028	182700	82489005	2715	2715	2715	2715	0
79	20241028	182600	82489005	2715	2715	2715	2715	0
80	20241028	182500	82489005	2715	2715	2715	2715	0
81	20241028	182400	82489005	2715	2715	2715	2715	0
82	20241028	182300	82489005	2715	2715	2715	2715	0
83	20241028	182200	82489005	2715	2715	2715	2715	0
84	20241028	182100	82489005	2715	2715	2715	2715	0
85	20241028	182000	82489005	2715	2715	2715	2715	0
86	20241028	181900	82489005	2715	2715	2715	2715	0
87	20241028	181800	82489005	2715	2715	2715	2715	0
88	20241028	181700	82489005	2715	2715	2715	2715	0
89	20241028	181600	82489005	2715	2715	2715	2715	0
90	20241028	181500	82489005	2715	2715	2715	2715	0
91	20241028	181400	82489005	2715	2715	2715	2715	0
92	20241028	181300	82489005	2715	2715	2715	2715	505
93	20241028	181200	82489005	2715	2715	2715	2715	0
94	20241028	181100	82489005	2715	2715	2715	2715	0
95	20241028	181000	82489005	2715	2715	2715	2715	0
96	20241028	180900	82489005	2715	2715	2715	2715	0
97	20241028	180800	82489005	2715	2715	2715	2715	0
98	20241028	180700	82489005	2715	2715	2715	2715	0
99	20241028	180600	82489005	2715	2715	2715	2715	0
100	20241028	180500	82489005	2715	2715	2715	2715	0
101	20241028	180400	82489005	2715	2715	2715	2715	0
102	20241028	180300	82489005	2715	2715	2715	2715	0
103	20241028	180200	82489005	2715	2715	2715	2715	0
104	20241028	180100	82489005	2715	2715	2715	2715	0
105	20241028	180000	82489005	2715	2715	2715	2715	0
106	20241028	175900	82489005	2715	2715	2715	2715	0
107	20241028	175800	82489005	2715	2715	2715	2715	0
108	20241028	175700	82489005	2715	2715	2715	2715	0
109	20241028	175600	82489005	2715	2715	2715	2715	0
110	20241028	175500	82489005	2715	2715	2715	2715	0
111	20241028	175400	82489005	2715	2715	2715	2715	0
112	20241028	175300	82489005	2715	2715	2715	2715	0
113	20241028	175200	82489005	2715	2715	2715	2715	0
114	20241028	175100	82489005	2715	2715	2715	2715	0
115	20241028	175000	82489005	2715	2715	2715	2715	0
116	20241028	174900	82489005	2715	2715	2715	2715	0
117	20241028	174800	82489005	2715	2715	2715	2715	0
118	20241028	174700	82489005	2715	2715	2715	2715	0
119	20241028	174600	82489005	2715	2715	2715	2715	0
120	20241028	174500	82489005	2715	2715	2715	2715	0
121	20241028	174400	82489005	2715	2715	2715	2715	0
122	20241028	174300	82489005	2715	2715	2715	2715	505
123	20241028	174200	82489005	2715	2715	2715	2715	0
124	20241028	174100	82489005	2715	2715	2715	2715	0
125	20241028	174000	82489005	2715	2715	2715	2715	0
126	20241028	173900	82489005	2715	2715	2715	2715	0
127	20241028	173800	82489005	2715	2715	2715	2715	0
128	20241028	173700	82489005	2715	2715	2715	2715	0
129	20241028	173600	82489005	2715	2715	2715	2715	0
130	20241028	173500	82489005	2715	2715	2715	2715	0
131	20241028	173400	82489005	2715	2715	2715	2715	0
132	20241028	173300	82489005	2715	2715	2715	2715	0
133	20241028	173200	82489005	2715	2715	2715	2715	0
134	20241028	173100	82489005	2715	2715	2715	2715	0
135	20241028	173000	82489005	2715	2715	2715	2715	0
136	20241028	172900	82489005	2715	2715	2715	2715	0
137	20241028	172800	82489005	2715	2715	2715	2715	0
138	20241028	172700	82489005	2715	2715	2715	2715	0
139	20241028	172600	82489005	2715	2715	2715	2715	0
140	20241028	172500	82489005	2715	2715	2715	2715	0
141	20241028	172400	82489005	2715	2715	2715	2715	0
142	20241028	172300	82489005	2715	2715	2715	2715	0
143	20241028	172200	82489005	2715	2715	2715	2715	0
144	20241028	172100	82489005	2715	2715	2715	2715	0
145	20241028	172000	82489005	2715	2715	2715	2715	0
146	20241028	171900	82489005	2715	2715	2715	2715	0
147	20241028	171800	82489005	2715	2715	2715	2715	0
148	20241028	171700	82489005	2715	2715	2715	2715	0
149	20241028	171600	82489005	2715	2715	2715	2715	0
150	20241028	171500	82489005	2715	2715	2715	2715	0
151	20241028	171400	82489005	2715	2715	2715	2715	0
152	20241028	171300	82489005	2715	2715	2715	2715	505
153	20241028	171200	82489005	2715	2715	2715	2715	0
154	20241028	171100	82489005	2715	2715	2715	2715	0
155	20241028	171000	82489005	2715	2715	2715	2715	0
156	20241028	170900	82489005	2715	2715	2715	2715	0
157	20241028	170800	82489005	2715	2715	2715	2715	0
158	20241028	170700	82489005	2715	2715	2715	2715	0
159	20241028	170600	82489005	2715	2715	2715	2715	0
160	20241028	170500	82489005	2715	2715	2715	2715	0
161	20241028	170400	82489005	2715	2715	2715	2715	0
162	20241028	170300	82489005	2715	2715	2715	2715	0
163	20241028	170200	82489005	2715	2715	2715	2715	0
164	20241028	170100	82489005	2715	2715	2715	2715	0
165	20241028	170000	82489005	2715	2715	2715	2715	0
166	20241028	165900	82489005	2715	2715	2715	2715	0
167	20241028	165800	82489005	2715	2715	2715	2715	0
168	20241028	165700	82489005	2715	2715	2715	2715	0
169	20241028	165600	82489005	2715	2715	2715	2715	0
170	20241028	165500	82489005	2715	2715	2715	2715	0
171	20241028	165400	82489005	2715	2715	2715	2715	0
172	20241028	165300	82489005	2715	2715	2715	2715	0
173	20241028	165200	82489005	2715	2715	2715	2715	0
174	20241028	165100	82489005	2715	2715	2715	2715	0
175	20241028	165000	82489005	2715	2715	2715	2715	0
176	20241028	164900	82489005	2715	2715	2715	2715	0
177	20241028	164800	82489005	2715	2715	2715	2715	0
178	20241028	164700	82489005	2715	2715	2715	2715	0
179	20241028	164600	82489005	2715	2715	2715	2715	0
180	20241028	164500	82489005	2715	2715	2715	2715	0
181	20241028	164400	82489005	2715	2715	2715	2715	0
182	20241028	164300	82489005	2715	2715	2715	2715	505
183	20241028	164200	82489005	2715	2715	2715	2715	0
184	20241028	164100	82489005	2715	2715	2715	2715	0
185	20241028	164000	82489005	2715	2715	2715	2715	0
186	20241028	163900	82489005	2715	2715	2715	2715	0
187	20241028	163800	82489005	2715	2715	2715	2715	0
188	20241028	163700	82489005	2715	2715	2715	2715	0
189	20241028	163600	82489005	2715	2715	2715	2715	0
190	20241028	163500	82489005	2715	2715	2715	2715	0
191	20241028	163400	82489005	2715	2715	2715	2715	0
192	20241028	163300	82489005	2715	2715	2715	2715	0
193	20241028	163200	82489005	2715	2715	2715	2715	0
194	20241028	163100	82489005	2715	2715	2715	2715	0
195	20241028	163000	82489005	2715	2715	2715	2715	0
196	20241028	162900	82489005	2715	2715	2715	2715	0
197	20241028	162800	82489005	2715	2715	2715	2715	0
198	20241028	162700	82489005	2715	2715	2715	2715	0
199	20241028	162600	82489005	2715	2715	2715	2715	0
200	20241028	162500	82489005	2715	2715	2715	2715	0
201	20241028	162400	82489005	2715	2715	2715	2715	0
202	20241028	162300	82489005	2715	2715	2715	2715	0
203	20241028	162200	82489005	2715	2715	2715	2715	0
204	20241028	162100	82489005	2715	2715	2715	2715	0
205	20241028	162000	82489005	2715	2715	2715	2715	0
206	20241028	161900	82489005	2715	2715	2715	2715	0
207	20241028	161800	82489005	2715	2715	2715	2715	0
208	20241028	161700	82489005	2715	2715	2715	2715	0
209	20241028	161600	82489005	2715	2715	2715	2715	0
210	20241028	161500	82489005	2715	2715	2715	2715	0
211	20241028	161400	82489005	2715	2715	2715	2715	0
212	20241028	161300	82489005	2715	2715	2715	2715	505
213	20241028	161200	82489005	2715	2715	2715	2715	0
214	20241028	161100	82489005	2715	2715	2715	2715	0
215	20241028	161000	82489005	2715	2715	2715	2715	0
216	20241028	160900	82489005	2715	2715	2715	2715	0
217	20241028	160800	82489005	2715	2715	2715	2715	0
218	20241028	160700	82489005	2715	2715	2715	2715	0
219	20241028	160600	82489005	2715	2715	2715	2715	0
220	20241028	160500	82489005	2715	2715	2715	2715	0
221	20241028	160400	82489005	2715	2715	2715	2715	0
222	20241028	160300	82489005	2715	2715	2715	2715	0
223	20241028	160200	82489005	2715	2715	2715	2715	0
224	20241028	160100	82489005	2715	2715	2715	2715	0
225	20241028	160000	82489005	2715	2715	2715	2715	0
226	20241028	155900	82489005	2715	2715	2715	2715	0
227	20241028	155800	82489005	2715	2715	2715	2715	0
228	20241028	155700	82489005	2715	2715	2715	2715	0
229	20241028	155600	82489005	2715	2715	2715	2715	0
230	20241028	155500	82489005	2715	2715	2715	2715	0
231	20241028	155400	82489005	2715	2715	2715	2715	0
232	20241028	155300	82489005	2715	2715	2715	2715	0
233	20241028	155200	82489005	2715	2715	2715	2715	0
234	20241028	155100	82489005	2715	2715	2715	2715	0
235	20241028	155000	82489005	2715	2715	2715	2715	0
236	20241028	154900	82489005	2715	2715	2715	2715	0
237	20241028	154800	82489005	2715	2715	2715	2715	0
238	20241028	154700	82489005	2715	2715	2715	2715	0
239	20241028	154600	82489005	2715	2715	2715	2715	0
240	20241028	154500	82489005	2715	2715	2715	2715	0
241	20241028	154400	82489005	2715	2715	2715	2715	0
242	20241028	154300	82489005	2715	2715	2715	2715	505
243	20241028	154200	82489005	2715	2715	2715	2715	0
244	20241028	154100	82489005	2715	2715	2715	2715	0
245	20241028	154000	82489005	2715	2715	2715	2715	0
246	20241028	153900	82489005	2715	2715	2715	2715	0
247	20241028	153800	82489005	2715	2715	2715	2715	0
248	20241028	153700	82489005	2715	2715	2715	2715	0
249	20241028	153600	82489005	2715	2715	2715	2715	0
250	20241028	153500	82489005	2715	2715	2715	2715	0
251	20241028	153400	82489005	2715	2715	2715	2715	0
252	20241028	153300	82489005	2715	2715	2715	2715	0
253	20241028	153200	82489005	2715	2715	2715	2715	0
254	20241028	153100	82489005	2715	2715	2715	2715	0
255	20241028	153000	82489005	2715	2715	2715	2715	505
256	20241028	152900	81117930	2695	2695	2695	2695	0
257	20241028	152800	81117930	2695	2695	2695	2695	0
258	20241028	152700	81117930	2695	2695	2695	2695	0
259	20241028	152600	81117930	2695	2695	2695	2695	0
260	20241028	152500	81117930	2695	2695	2695	2695	0
261	20241028	152400	81117930	2695	2695	2695	2695	0
262	20241028	152300	81117930	2695	2695	2695	2695	0
263	20241028	152200	81117930	2695	2695	2695	2695	0
264	20241028	152100	81117930	2695	2695	2695	2695	0
265	20241028	152000	81117930	2695	2695	2695	2695	0
266	20241028	151900	81117930	2695	2700	2700	2695	1450
267	20241028	151800	77210080	2715	2715	2715	2715	0
268	20241028	151700	77210080	2715	2715	2715	2715	2
269	20241028	151600	77204650	2700	2700	2700	2700	228
270	20241028	151500	76589050	2700	2700	2700	2700	7
271	20241028	151400	76570150	2700	2700	2700	2700	0
272	20241028	151300	76570150	2700	2700	2700	2700	23
273	20241028	151200	76508050	2700	2700	2700	2700	83
274	20241028	151100	76283950	2695	2695	2695	2695	24
275	20241028	151000	76219270	2700	2700	2700	2700	2
276	20241028	150900	76213870	2700	2695	2700	2695	3
277	20241028	150800	76205780	2700	2700	2700	2700	5
278	20241028	150700	76192280	2700	2700	2700	2700	211
279	20241028	150600	75622580	2695	2700	2700	2695	882
280	20241028	150500	73243285	2700	2700	2700	2700	0
281	20241028	150400	73243285	2700	2700	2700	2700	500
282	20241028	150300	71893285	2715	2715	2715	2715	0
283	20241028	150200	71893285	2715	2715	2715	2715	0
284	20241028	150100	71893285	2715	2705	2715	2700	522
285	20241028	150000	70483520	2715	2715	2715	2715	0
286	20241028	145900	70483520	2715	2715	2715	2715	0
287	20241028	145800	70483520	2715	2715	2715	2715	0
288	20241028	145700	70483520	2715	2715	2715	2715	2
289	20241028	145600	70478090	2705	2705	2705	2705	0
290	20241028	145500	70478090	2705	2705	2705	2705	50
291	20241028	145400	70342840	2715	2715	2715	2715	0
292	20241028	145300	70342840	2715	2715	2715	2715	0
293	20241028	145200	70342840	2715	2705	2715	2700	801
294	20241028	145100	68177500	2715	2715	2715	2715	0
295	20241028	145000	68177500	2715	2715	2715	2715	1
296	20241028	144900	68174785	2710	2710	2710	2710	0
297	20241028	144800	68174785	2710	2710	2710	2710	0
298	20241028	144700	68174785	2710	2710	2710	2710	0
299	20241028	144600	68174785	2710	2710	2710	2710	1000
300	20241028	144500	65464785	2705	2705	2705	2705	0
301	20241028	144400	65464785	2705	2705	2705	2705	0
302	20241028	144300	65464785	2705	2705	2705	2705	0
303	20241028	144200	65464785	2705	2705	2705	2705	0
304	20241028	144100	65464785	2705	2705	2705	2705	30
305	20241028	144000	65383635	2710	2705	2710	2705	7
306	20241028	143900	65364690	2710	2710	2710	2710	2
307	20241028	143800	65359270	2705	2705	2705	2705	5
308	20241028	143700	65345745	2710	2710	2710	2710	2
309	20241028	143600	65340325	2720	2720	2720	2720	0
310	20241028	143500	65340325	2720	2720	2720	2720	2
311	20241028	143400	65334885	2720	2720	2720	2720	0
312	20241028	143300	65334885	2720	2720	2720	2720	0
313	20241028	143200	65334885	2720	2720	2720	2720	0
314	20241028	143100	65334885	2720	2720	2720	2720	0
315	20241028	143000	65334885	2720	2720	2720	2720	0
316	20241028	142900	65334885	2720	2720	2720	2720	0
317	20241028	142800	65334885	2720	2720	2720	2720	1
318	20241028	142700	65332165	2725	2725	2725	2725	0
319	20241028	142600	65332165	2725	2725	2725	2725	2
320	20241028	142500	65326715	2705	2705	2705	2705	158
321	20241028	142400	64899325	2710	2710	2710	2710	63
322	20241028	142300	64728595	2730	2730	2730	2730	0
323	20241028	142200	64728595	2730	2730	2730	2730	0
324	20241028	142100	64728595	2730	2730	2730	2730	0
325	20241028	142000	64728595	2730	2730	2730	2730	0
326	20241028	141900	64728595	2730	2730	2730	2730	0
327	20241028	141800	64728595	2730	2730	2730	2730	0
328	20241028	141700	64728595	2730	2730	2730	2730	0
329	20241028	141600	64728595	2730	2730	2730	2730	0
330	20241028	141500	64728595	2730	2725	2730	2725	21
331	20241028	141400	64671360	2710	2715	2715	2710	1500
332	20241028	141300	60604230	2725	2725	2725	2725	1
333	20241028	141200	60601505	2715	2715	2715	2715	0
334	20241028	141100	60601505	2715	2715	2715	2715	0
335	20241028	141000	60601505	2715	2715	2715	2715	75
336	20241028	140900	60397880	2715	2720	2720	2715	100
337	20241028	140800	60125980	2735	2735	2735	2735	0
338	20241028	140700	60125980	2735	2735	2735	2735	0
339	20241028	140600	60125980	2735	2735	2735	2735	0
340	20241028	140500	60125980	2735	2725	2735	2725	500
341	20241028	140400	58759880	2730	2730	2730	2730	0
342	20241028	140300	58759880	2730	2730	2730	2730	0
343	20241028	140200	58759880	2730	2730	2730	2730	0
344	20241028	140100	58759880	2730	2730	2730	2730	11
345	20241028	140000	58729850	2730	2730	2730	2730	0
346	20241028	135900	58729850	2730	2730	2730	2730	2
347	20241028	135800	58724390	2730	2730	2730	2730	22
348	20241028	135700	58664330	2720	2720	2720	2720	50
349	20241028	135600	58528330	2740	2740	2740	2740	2
350	20241028	135500	58522850	2715	2735	2735	2715	61
351	20241028	135400	58356825	2745	2745	2745	2745	0
352	20241028	135300	58356825	2745	2745	2745	2745	0
353	20241028	135200	58356825	2745	2745	2745	2745	0
354	20241028	135100	58356825	2745	2745	2745	2745	0
355	20241028	135000	58356825	2745	2745	2745	2745	0
356	20241028	134900	58356825	2745	2745	2745	2745	55
357	20241028	134800	58205850	2745	2745	2745	2745	0
358	20241028	134700	58205850	2745	2745	2745	2745	0
359	20241028	134600	58205850	2745	2745	2745	2745	0
360	20241028	134500	58205850	2745	2745	2745	2745	0
361	20241028	134400	58205850	2745	2745	2745	2745	0
362	20241028	134300	58205850	2745	2745	2745	2745	0
363	20241028	134200	58205850	2745	2745	2745	2745	0
364	20241028	134100	58205850	2745	2735	2745	2735	2518
365	20241028	134000	51319040	2735	2735	2740	2735	11
366	20241028	133900	51288950	2735	2735	2735	2735	0
367	20241028	133800	51288950	2735	2735	2735	2735	5
368	20241028	133700	51275275	2745	2745	2745	2745	0
369	20241028	133600	51275275	2745	2745	2745	2745	0
370	20241028	133500	51275275	2745	2745	2745	2745	0
371	20241028	133400	51275275	2745	2745	2745	2745	0
372	20241028	133300	51275275	2745	2745	2745	2745	0
373	20241028	133200	51275275	2745	2745	2745	2745	0
374	20241028	133100	51275275	2745	2740	2745	2740	70
375	20241028	133000	51083385	2745	2745	2745	2745	0
376	20241028	132900	51083385	2745	2735	2745	2735	40
377	20241028	132800	50973950	2740	2740	2740	2740	162
378	20241028	132700	50530070	2740	2740	2740	2740	0
379	20241028	132600	50530070	2740	2735	2740	2735	12
380	20241028	132500	50497245	2735	2735	2735	2735	43
381	20241028	132400	50379640	2735	2735	2735	2735	0
382	20241028	132300	50379640	2735	2725	2735	2725	6
383	20241028	132200	50363280	2725	2725	2725	2725	0
384	20241028	132100	50363280	2725	2725	2725	2725	0
385	20241028	132000	50363280	2725	2725	2725	2725	5
386	20241028	131900	50349655	2725	2725	2725	2725	0
387	20241028	131800	50349655	2725	2725	2725	2725	13
388	20241028	131700	50314230	2725	2725	2725	2725	0
389	20241028	131600	50314230	2725	2725	2725	2725	0
390	20241028	131500	50314230	2725	2725	2725	2725	0
391	20241028	131400	50314230	2725	2725	2725	2725	0
392	20241028	131300	50314230	2725	2725	2725	2725	1
393	20241028	131200	50311505	2725	2725	2725	2725	6
394	20241028	131100	50295155	2740	2740	2740	2740	0
395	20241028	131000	50295155	2740	2740	2740	2740	0
396	20241028	130900	50295155	2740	2740	2740	2740	0
397	20241028	130800	50295155	2740	2740	2740	2740	0
398	20241028	130700	50295155	2740	2740	2740	2740	0
399	20241028	130600	50295155	2740	2740	2740	2740	0
400	20241028	130500	50295155	2740	2740	2740	2740	0
401	20241028	130400	50295155	2740	2740	2740	2740	0
402	20241028	130300	50295155	2740	2740	2740	2740	5
403	20241028	130200	50281455	2745	2745	2745	2745	0
404	20241028	130100	50281455	2745	2745	2745	2745	0
405	20241028	130000	50281455	2745	2745	2745	2745	0
406	20241028	125900	50281455	2745	2745	2745	2745	0
407	20241028	125800	50281455	2745	2745	2745	2745	0
408	20241028	125700	50281455	2745	2745	2745	2745	0
409	20241028	125600	50281455	2745	2745	2745	2745	0
410	20241028	125500	50281455	2745	2745	2745	2745	0
411	20241028	125400	50281455	2745	2720	2745	2720	2229
412	20241028	125300	44183065	2730	2730	2730	2730	0
413	20241028	125200	44183065	2730	2730	2730	2730	0
414	20241028	125100	44183065	2730	2730	2730	2730	0
415	20241028	125000	44183065	2730	2730	2730	2730	0
416	20241028	124900	44183065	2730	2730	2730	2730	0
417	20241028	124800	44183065	2730	2725	2730	2725	3
418	20241028	124700	44174880	2715	2715	2715	2715	0
419	20241028	124600	44174880	2715	2715	2715	2715	0
420	20241028	124500	44174880	2715	2715	2715	2715	66
421	20241028	124400	43995690	2715	2715	2715	2715	0
422	20241028	124300	43995690	2715	2715	2715	2715	0
423	20241028	124200	43995690	2715	2715	2715	2715	0
424	20241028	124100	43995690	2715	2715	2715	2715	0
425	20241028	124000	43995690	2715	2715	2715	2715	0
426	20241028	123900	43995690	2715	2715	2715	2715	111
427	20241028	123800	43694325	2715	2715	2715	2715	0
428	20241028	123700	43694325	2715	2715	2715	2715	0
429	20241028	123600	43694325	2715	2715	2715	2715	0
430	20241028	123500	43694325	2715	2715	2715	2715	1
431	20241028	123400	43691610	2710	2710	2710	2710	0
432	20241028	123300	43691610	2710	2710	2710	2710	0
433	20241028	123200	43691610	2710	2710	2710	2710	3
434	20241028	123100	43683480	2710	2710	2710	2710	0
435	20241028	123000	43683480	2710	2710	2710	2710	0
436	20241028	122900	43683480	2710	2710	2710	2710	7
437	20241028	122800	43664510	2715	2715	2715	2715	0
438	20241028	122700	43664510	2715	2715	2715	2715	0
439	20241028	122600	43664510	2715	2715	2715	2715	0
440	20241028	122500	43664510	2715	2715	2715	2715	0
441	20241028	122400	43664510	2715	2715	2715	2715	0
442	20241028	122300	43664510	2715	2715	2715	2715	0
443	20241028	122200	43664510	2715	2715	2715	2715	0
444	20241028	122100	43664510	2715	2715	2715	2715	0
445	20241028	122000	43664510	2715	2715	2715	2715	0
446	20241028	121900	43664510	2715	2715	2715	2715	0
447	20241028	121800	43664510	2715	2715	2715	2715	0
448	20241028	121700	43664510	2715	2715	2715	2715	0
449	20241028	121600	43664510	2715	2715	2715	2715	0
450	20241028	121500	43664510	2715	2715	2715	2715	0
451	20241028	121400	43664510	2715	2715	2715	2715	0
452	20241028	121300	43664510	2715	2715	2715	2715	0
453	20241028	121200	43664510	2715	2715	2715	2715	0
454	20241028	121100	43664510	2715	2715	2715	2715	0
455	20241028	121000	43664510	2715	2715	2715	2715	0
456	20241028	120900	43664510	2715	2715	2715	2715	0
457	20241028	120800	43664510	2715	2715	2715	2715	0
458	20241028	120700	43664510	2715	2715	2715	2715	0
459	20241028	120600	43664510	2715	2715	2715	2715	0
460	20241028	120500	43664510	2715	2715	2715	2715	0
461	20241028	120400	43664510	2715	2715	2715	2715	0
462	20241028	120300	43664510	2715	2715	2715	2715	0
463	20241028	120200	43664510	2715	2715	2715	2715	0
464	20241028	120100	43664510	2715	2715	2715	2715	0
465	20241028	120000	43664510	2715	2715	2715	2715	0
466	20241028	115900	43664510	2715	2715	2715	2715	0
467	20241028	115800	43664510	2715	2715	2715	2715	0
468	20241028	115700	43664510	2715	2715	2715	2715	0
469	20241028	115600	43664510	2715	2715	2715	2715	0
470	20241028	115500	43664510	2715	2715	2715	2715	1
471	20241028	115400	43661795	2715	2715	2715	2715	0
472	20241028	115300	43661795	2715	2715	2715	2715	1
473	20241028	115200	43659080	2710	2710	2710	2710	0
474	20241028	115100	43659080	2710	2710	2710	2710	0
475	20241028	115000	43659080	2710	2710	2710	2710	0
476	20241028	114900	43659080	2710	2710	2710	2710	0
477	20241028	114800	43659080	2710	2710	2710	2710	0
478	20241028	114700	43659080	2710	2710	2710	2710	10
479	20241028	114600	43631980	2695	2695	2695	2695	0
480	20241028	114500	43631980	2695	2695	2695	2695	121
481	20241028	114400	43305885	2695	2695	2695	2695	0
482	20241028	114300	43305885	2695	2695	2695	2695	500
483	20241028	114200	41958385	2695	2700	2700	2695	455
484	20241028	114100	40732040	2700	2700	2700	2700	30
485	20241028	114000	40651040	2700	2700	2700	2700	40
486	20241028	113900	40543040	2725	2725	2725	2725	0
487	20241028	113800	40543040	2725	2725	2725	2725	0
488	20241028	113700	40543040	2725	2725	2725	2725	0
489	20241028	113600	40543040	2725	2725	2725	2725	0
490	20241028	113500	40543040	2725	2705	2725	2705	20
491	20241028	113400	40488900	2700	2700	2700	2700	790
492	20241028	113300	38355900	2695	2695	2695	2695	0
493	20241028	113200	38355900	2695	2695	2695	2695	0
494	20241028	113100	38355900	2695	2695	2695	2695	0
495	20241028	113000	38355900	2695	2695	2695	2695	0
496	20241028	112900	38355900	2695	2695	2695	2695	0
497	20241028	112800	38355900	2695	2695	2695	2695	0
498	20241028	112700	38355900	2695	2695	2695	2695	0
499	20241028	112600	38355900	2695	2695	2695	2695	0
500	20241028	112500	38355900	2695	2695	2695	2695	0
501	20241028	112400	38355900	2695	2695	2695	2695	0
502	20241028	112300	38355900	2695	2695	2695	2695	0
503	20241028	112200	38355900	2695	2695	2695	2695	0
504	20241028	112100	38355900	2695	2695	2695	2695	0
505	20241028	112000	38355900	2695	2695	2695	2695	0
506	20241028	111900	38355900	2695	2695	2695	2695	0
507	20241028	111800	38355900	2695	2695	2695	2695	0
508	20241028	111700	38355900	2695	2695	2695	2695	0
509	20241028	111600	38355900	2695	2695	2695	2695	193
510	20241028	111500	37835765	2695	2695	2695	2695	0
511	20241028	111400	37835765	2695	2695	2695	2695	30
512	20241028	111300	37754915	2695	2695	2695	2695	0
513	20241028	111200	37754915	2695	2695	2695	2695	0
514	20241028	111100	37754915	2695	2695	2695	2695	0
515	20241028	111000	37754915	2695	2695	2695	2695	35
516	20241028	110900	37660590	2700	2700	2700	2700	40
517	20241028	110800	37552590	2700	2700	2700	2700	50
518	20241028	110700	37417590	2695	2695	2695	2695	0
519	20241028	110600	37417590	2695	2695	2695	2695	0
520	20241028	110500	37417590	2695	2695	2695	2695	0
521	20241028	110400	37417590	2695	2695	2695	2695	20
522	20241028	110300	37363690	2705	2705	2705	2705	0
523	20241028	110200	37363690	2705	2705	2705	2705	0
524	20241028	110100	37363690	2705	2700	2705	2700	150
525	20241028	110000	36957970	2705	2705	2705	2705	0
526	20241028	105900	36957970	2705	2705	2705	2705	0
527	20241028	105800	36957970	2705	2700	2705	2700	6
528	20241028	105700	36941760	2690	2690	2690	2690	0
529	20241028	105600	36941760	2690	2690	2690	2690	0
530	20241028	105500	36941760	2690	2700	2700	2690	1444
531	20241028	105400	33055845	2710	2710	2710	2710	0
532	20241028	105300	33055845	2710	2710	2710	2710	0
533	20241028	105200	33055845	2710	2710	2710	2710	0
534	20241028	105100	33055845	2710	2710	2710	2710	0
535	20241028	105000	33055845	2710	2710	2710	2710	0
536	20241028	104900	33055845	2710	2710	2710	2710	0
537	20241028	104800	33055845	2710	2710	2710	2710	0
538	20241028	104700	33055845	2710	2705	2710	2705	12
539	20241028	104600	33023375	2690	2690	2690	2690	0
540	20241028	104500	33023375	2690	2690	2690	2690	0
541	20241028	104400	33023375	2690	2690	2690	2690	0
542	20241028	104300	33023375	2690	2690	2690	2690	0
543	20241028	104200	33023375	2690	2690	2690	2690	1000
544	20241028	104100	30333375	2690	2700	2700	2690	2000
545	20241028	104000	24949290	2700	2700	2700	2700	0
546	20241028	103900	24949290	2700	2700	2700	2700	0
547	20241028	103800	24949290	2700	2700	2700	2700	0
548	20241028	103700	24949290	2700	2700	2700	2700	0
549	20241028	103600	24949290	2700	2705	2705	2700	1369
550	20241028	103500	21252985	2710	2710	2710	2700	185
551	20241028	103400	20753445	2710	2710	2710	2710	1
552	20241028	103300	20750735	2710	2710	2710	2710	0
553	20241028	103200	20750735	2710	2705	2710	2705	195
554	20241028	103100	20222355	2705	2705	2705	2705	14
555	20241028	103000	20184485	2705	2705	2705	2705	51
556	20241028	102900	20046530	2705	2705	2705	2705	0
557	20241028	102800	20046530	2705	2715	2715	2705	652
558	20241028	102700	18282860	2715	2715	2715	2715	2
559	20241028	102600	18277430	2715	2715	2715	2715	2
560	20241028	102500	18272000	2715	2715	2720	2715	5
561	20241028	102400	18258415	2715	2715	2715	2715	5
562	20241028	102300	18244840	2715	2715	2715	2715	1
563	20241028	102200	18242125	2700	2700	2700	2700	0
564	20241028	102100	18242125	2700	2700	2700	2700	0
565	20241028	102000	18242125	2700	2700	2700	2700	0
566	20241028	101900	18242125	2700	2700	2700	2700	0
567	20241028	101800	18242125	2700	2700	2700	2700	0
568	20241028	101700	18242125	2700	2705	2705	2700	1000
569	20241028	101600	15539775	2700	2700	2700	2700	0
570	20241028	101500	15539775	2700	2710	2710	2700	1100
571	20241028	101400	12568955	2710	2710	2710	2710	1
572	20241028	101300	12566245	2710	2710	2710	2710	2
573	20241028	101200	12560825	2730	2730	2730	2730	0
574	20241028	101100	12560825	2730	2710	2730	2710	3
575	20241028	101000	12552655	2720	2720	2720	2700	1004
576	20241028	100900	9841775	2700	2720	2720	2700	370
577	20241028	100800	8842660	2710	2710	2710	2710	0
578	20241028	100700	8842660	2710	2710	2710	2710	0
579	20241028	100600	8842660	2710	2715	2715	2710	500
580	20241028	100500	7487600	2720	2720	2720	2720	0
581	20241028	100400	7487600	2720	2720	2720	2720	130
582	20241028	100300	7134000	2725	2725	2725	2725	0
583	20241028	100200	7134000	2725	2725	2725	2725	0
584	20241028	100100	7134000	2725	2725	2725	2725	0
585	20241028	100000	7134000	2725	2725	2725	2725	0
586	20241028	095900	7134000	2725	2725	2725	2725	0
587	20241028	095800	7134000	2725	2725	2725	2725	100
588	20241028	095700	6861500	2730	2730	2730	2730	0
589	20241028	095600	6861500	2730	2730	2730	2730	0
590	20241028	095500	6861500	2730	2730	2730	2730	0
591	20241028	095400	6861500	2730	2730	2730	2730	0
592	20241028	095300	6861500	2730	2730	2730	2730	66
593	20241028	095200	6681320	2735	2735	2735	2735	0
594	20241028	095100	6681320	2735	2735	2735	2735	0
595	20241028	095000	6681320	2735	2735	2735	2735	0
596	20241028	094900	6681320	2735	2735	2735	2735	0
597	20241028	094800	6681320	2735	2735	2735	2735	0
598	20241028	094700	6681320	2735	2735	2735	2735	0
599	20241028	094600	6681320	2735	2735	2735	2735	0
600	20241028	094500	6681320	2735	2735	2735	2735	2
601	20241028	094400	6675850	2730	2730	2730	2730	1
602	20241028	094300	6673120	2740	2740	2740	2740	0
603	20241028	094200	6673120	2740	2740	2740	2740	0
604	20241028	094100	6673120	2740	2740	2740	2740	0
605	20241028	094000	6673120	2740	2740	2740	2740	0
606	20241028	093900	6673120	2740	2740	2740	2740	0
607	20241028	093800	6673120	2740	2740	2740	2740	0
608	20241028	093700	6673120	2740	2740	2740	2740	0
609	20241028	093600	6673120	2740	2740	2740	2740	0
610	20241028	093500	6673120	2740	2740	2740	2740	0
611	20241028	093400	6673120	2740	2740	2740	2740	0
612	20241028	093300	6673120	2740	2740	2740	2740	0
613	20241028	093200	6673120	2740	2740	2740	2740	0
614	20241028	093100	6673120	2740	2740	2740	2740	0
615	20241028	093000	6673120	2740	2740	2740	2740	50
616	20241028	092900	6536120	2750	2720	2750	2720	1094
617	20241028	092800	3538865	2705	2705	2705	2705	0
618	20241028	092700	3538865	2705	2705	2705	2705	0
619	20241028	092600	3538865	2705	2705	2705	2705	0
620	20241028	092500	3538865	2705	2705	2705	2705	974
621	20241028	092400	904195	2710	2710	2710	2710	0
622	20241028	092300	904195	2710	2710	2710	2710	0
623	20241028	092200	904195	2710	2710	2710	2710	0
624	20241028	092100	904195	2710	2715	2715	2710	26
625	20241028	092000	833660	2715	2715	2715	2715	5
626	20241028	091900	820085	2720	2720	2720	2720	27
627	20241028	091800	746645	2735	2735	2735	2735	0
628	20241028	091700	746645	2735	2735	2735	2735	0
629	20241028	091600	746645	2735	2735	2735	2735	0
630	20241028	091500	746645	2735	2735	2735	2735	0
631	20241028	091400	746645	2735	2735	2735	2735	0
632	20241028	091300	746645	2735	2735	2735	2735	0
633	20241028	091200	746645	2735	2735	2735	2735	0
634	20241028	091100	746645	2735	2745	2745	2735	24
635	20241028	091000	680815	2755	2755	2755	2755	0
636	20241028	090900	680815	2755	2755	2755	2755	1
637	20241028	090800	678060	2760	2760	2760	2760	0
638	20241028	090700	678060	2760	2745	2760	2745	100
639	20241028	090600	402630	2745	2745	2745	2745	1
640	20241028	090500	399885	2745	2730	2745	2730	73
641	20241028	090400	199930	2740	2740	2740	2740	0
642	20241028	090300	199930	2740	2740	2740	2740	40
643	20241028	090200	90330	2730	2735	2740	2730	23
644	20241028	090100	27510	2800	2800	2800	2800	0
645	20241028	090000	27510	2800	2730	2800	2730	10