KissMeData/011230/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	185700	42213365	2925	2925	2925	2925	585
3	20241030	185600	42213365	2925	2925	2925	2925	0
4	20241030	185500	42213365	2925	2925	2925	2925	0
5	20241030	185400	42213365	2925	2925	2925	2925	0
6	20241030	185300	42213365	2925	2925	2925	2925	0
7	20241030	185200	42213365	2925	2925	2925	2925	0
8	20241030	185100	42213365	2925	2925	2925	2925	0
9	20241030	185000	42213365	2925	2925	2925	2925	0
10	20241030	184900	42213365	2925	2925	2925	2925	0
11	20241030	184800	42213365	2925	2925	2925	2925	0
12	20241030	184700	42213365	2925	2925	2925	2925	0
13	20241030	184600	42213365	2925	2925	2925	2925	0
14	20241030	184500	42213365	2925	2925	2925	2925	0
15	20241030	184400	42213365	2925	2925	2925	2925	0
16	20241030	184300	42213365	2925	2925	2925	2925	0
17	20241030	184200	42213365	2925	2925	2925	2925	0
18	20241030	184100	42213365	2925	2925	2925	2925	0
19	20241030	184000	42213365	2925	2925	2925	2925	0
20	20241030	183900	42213365	2925	2925	2925	2925	0
21	20241030	183800	42213365	2925	2925	2925	2925	0
22	20241030	183700	42213365	2925	2925	2925	2925	0
23	20241030	183600	42213365	2925	2925	2925	2925	0
24	20241030	183500	42213365	2925	2925	2925	2925	0
25	20241030	183400	42213365	2925	2925	2925	2925	0
26	20241030	183300	42213365	2925	2925	2925	2925	0
27	20241030	183200	42213365	2925	2925	2925	2925	0
28	20241030	183100	42213365	2925	2925	2925	2925	0
29	20241030	183000	42213365	2925	2925	2925	2925	0
30	20241030	182900	42213365	2925	2925	2925	2925	0
31	20241030	182800	42213365	2925	2925	2925	2925	0
32	20241030	182700	42213365	2925	2925	2925	2925	585
33	20241030	182600	42213365	2925	2925	2925	2925	0
34	20241030	182500	42213365	2925	2925	2925	2925	0
35	20241030	182400	42213365	2925	2925	2925	2925	0
36	20241030	182300	42213365	2925	2925	2925	2925	0
37	20241030	182200	42213365	2925	2925	2925	2925	0
38	20241030	182100	42213365	2925	2925	2925	2925	0
39	20241030	182000	42213365	2925	2925	2925	2925	0
40	20241030	181900	42213365	2925	2925	2925	2925	0
41	20241030	181800	42213365	2925	2925	2925	2925	0
42	20241030	181700	42213365	2925	2925	2925	2925	0
43	20241030	181600	42213365	2925	2925	2925	2925	0
44	20241030	181500	42213365	2925	2925	2925	2925	0
45	20241030	181400	42213365	2925	2925	2925	2925	0
46	20241030	181300	42213365	2925	2925	2925	2925	0
47	20241030	181200	42213365	2925	2925	2925	2925	0
48	20241030	181100	42213365	2925	2925	2925	2925	0
49	20241030	181000	42213365	2925	2925	2925	2925	0
50	20241030	180900	42213365	2925	2925	2925	2925	0
51	20241030	180800	42213365	2925	2925	2925	2925	0
52	20241030	180700	42213365	2925	2925	2925	2925	0
53	20241030	180600	42213365	2925	2925	2925	2925	0
54	20241030	180500	42213365	2925	2925	2925	2925	0
55	20241030	180400	42213365	2925	2925	2925	2925	0
56	20241030	180300	42213365	2925	2925	2925	2925	0
57	20241030	180200	42213365	2925	2925	2925	2925	0
58	20241030	180100	42213365	2925	2925	2925	2925	0
59	20241030	180000	42213365	2925	2925	2925	2925	0
60	20241030	175900	42213365	2925	2925	2925	2925	0
61	20241030	175800	42213365	2925	2925	2925	2925	0
62	20241030	175700	42213365	2925	2925	2925	2925	585
63	20241030	175600	42213365	2925	2925	2925	2925	0
64	20241030	175500	42213365	2925	2925	2925	2925	0
65	20241030	175400	42213365	2925	2925	2925	2925	0
66	20241030	175300	42213365	2925	2925	2925	2925	0
67	20241030	175200	42213365	2925	2925	2925	2925	0
68	20241030	175100	42213365	2925	2925	2925	2925	0
69	20241030	175000	42213365	2925	2925	2925	2925	0
70	20241030	174900	42213365	2925	2925	2925	2925	0
71	20241030	174800	42213365	2925	2925	2925	2925	0
72	20241030	174700	42213365	2925	2925	2925	2925	0
73	20241030	174600	42213365	2925	2925	2925	2925	0
74	20241030	174500	42213365	2925	2925	2925	2925	0
75	20241030	174400	42213365	2925	2925	2925	2925	0
76	20241030	174300	42213365	2925	2925	2925	2925	0
77	20241030	174200	42213365	2925	2925	2925	2925	0
78	20241030	174100	42213365	2925	2925	2925	2925	0
79	20241030	174000	42213365	2925	2925	2925	2925	0
80	20241030	173900	42213365	2925	2925	2925	2925	0
81	20241030	173800	42213365	2925	2925	2925	2925	0
82	20241030	173700	42213365	2925	2925	2925	2925	0
83	20241030	173600	42213365	2925	2925	2925	2925	0
84	20241030	173500	42213365	2925	2925	2925	2925	0
85	20241030	173400	42213365	2925	2925	2925	2925	0
86	20241030	173300	42213365	2925	2925	2925	2925	0
87	20241030	173200	42213365	2925	2925	2925	2925	0
88	20241030	173100	42213365	2925	2925	2925	2925	0
89	20241030	173000	42213365	2925	2925	2925	2925	0
90	20241030	172900	42213365	2925	2925	2925	2925	0
91	20241030	172800	42213365	2925	2925	2925	2925	0
92	20241030	172700	42213365	2925	2925	2925	2925	585
93	20241030	172600	42213365	2925	2925	2925	2925	0
94	20241030	172500	42213365	2925	2925	2925	2925	0
95	20241030	172400	42213365	2925	2925	2925	2925	0
96	20241030	172300	42213365	2925	2925	2925	2925	0
97	20241030	172200	42213365	2925	2925	2925	2925	0
98	20241030	172100	42213365	2925	2925	2925	2925	0
99	20241030	172000	42213365	2925	2925	2925	2925	0
100	20241030	171900	42213365	2925	2925	2925	2925	0
101	20241030	171800	42213365	2925	2925	2925	2925	0
102	20241030	171700	42213365	2925	2925	2925	2925	0
103	20241030	171600	42213365	2925	2925	2925	2925	0
104	20241030	171500	42213365	2925	2925	2925	2925	0
105	20241030	171400	42213365	2925	2925	2925	2925	0
106	20241030	171300	42213365	2925	2925	2925	2925	0
107	20241030	171200	42213365	2925	2925	2925	2925	0
108	20241030	171100	42213365	2925	2925	2925	2925	0
109	20241030	171000	42213365	2925	2925	2925	2925	0
110	20241030	170900	42213365	2925	2925	2925	2925	0
111	20241030	170800	42213365	2925	2925	2925	2925	0
112	20241030	170700	42213365	2925	2925	2925	2925	0
113	20241030	170600	42213365	2925	2925	2925	2925	0
114	20241030	170500	42213365	2925	2925	2925	2925	0
115	20241030	170400	42213365	2925	2925	2925	2925	0
116	20241030	170300	42213365	2925	2925	2925	2925	0
117	20241030	170200	42213365	2925	2925	2925	2925	0
118	20241030	170100	42213365	2925	2925	2925	2925	0
119	20241030	170000	42213365	2925	2925	2925	2925	0
120	20241030	165900	42213365	2925	2925	2925	2925	0
121	20241030	165800	42213365	2925	2925	2925	2925	0
122	20241030	165700	42213365	2925	2925	2925	2925	585
123	20241030	165600	42213365	2925	2925	2925	2925	0
124	20241030	165500	42213365	2925	2925	2925	2925	0
125	20241030	165400	42213365	2925	2925	2925	2925	0
126	20241030	165300	42213365	2925	2925	2925	2925	0
127	20241030	165200	42213365	2925	2925	2925	2925	0
128	20241030	165100	42213365	2925	2925	2925	2925	0
129	20241030	165000	42213365	2925	2925	2925	2925	0
130	20241030	164900	42213365	2925	2925	2925	2925	0
131	20241030	164800	42213365	2925	2925	2925	2925	0
132	20241030	164700	42213365	2925	2925	2925	2925	0
133	20241030	164600	42213365	2925	2925	2925	2925	0
134	20241030	164500	42213365	2925	2925	2925	2925	0
135	20241030	164400	42213365	2925	2925	2925	2925	0
136	20241030	164300	42213365	2925	2925	2925	2925	0
137	20241030	164200	42213365	2925	2925	2925	2925	0
138	20241030	164100	42213365	2925	2925	2925	2925	0
139	20241030	164000	42213365	2925	2925	2925	2925	0
140	20241030	163900	42213365	2925	2925	2925	2925	0
141	20241030	163800	42213365	2925	2925	2925	2925	0
142	20241030	163700	42213365	2925	2925	2925	2925	0
143	20241030	163600	42213365	2925	2925	2925	2925	0
144	20241030	163500	42213365	2925	2925	2925	2925	0
145	20241030	163400	42213365	2925	2925	2925	2925	0
146	20241030	163300	42213365	2925	2925	2925	2925	0
147	20241030	163200	42213365	2925	2925	2925	2925	0
148	20241030	163100	42213365	2925	2925	2925	2925	0
149	20241030	163000	42213365	2925	2925	2925	2925	0
150	20241030	162900	42213365	2925	2925	2925	2925	0
151	20241030	162800	42213365	2925	2925	2925	2925	0
152	20241030	162700	42213365	2925	2925	2925	2925	585
153	20241030	162600	42213365	2925	2925	2925	2925	0
154	20241030	162500	42213365	2925	2925	2925	2925	0
155	20241030	162400	42213365	2925	2925	2925	2925	0
156	20241030	162300	42213365	2925	2925	2925	2925	0
157	20241030	162200	42213365	2925	2925	2925	2925	0
158	20241030	162100	42213365	2925	2925	2925	2925	0
159	20241030	162000	42213365	2925	2925	2925	2925	0
160	20241030	161900	42213365	2925	2925	2925	2925	0
161	20241030	161800	42213365	2925	2925	2925	2925	0
162	20241030	161700	42213365	2925	2925	2925	2925	0
163	20241030	161600	42213365	2925	2925	2925	2925	0
164	20241030	161500	42213365	2925	2925	2925	2925	0
165	20241030	161400	42213365	2925	2925	2925	2925	0
166	20241030	161300	42213365	2925	2925	2925	2925	0
167	20241030	161200	42213365	2925	2925	2925	2925	0
168	20241030	161100	42213365	2925	2925	2925	2925	0
169	20241030	161000	42213365	2925	2925	2925	2925	0
170	20241030	160900	42213365	2925	2925	2925	2925	0
171	20241030	160800	42213365	2925	2925	2925	2925	0
172	20241030	160700	42213365	2925	2925	2925	2925	0
173	20241030	160600	42213365	2925	2925	2925	2925	0
174	20241030	160500	42213365	2925	2925	2925	2925	0
175	20241030	160400	42213365	2925	2925	2925	2925	0
176	20241030	160300	42213365	2925	2925	2925	2925	0
177	20241030	160200	42213365	2925	2925	2925	2925	0
178	20241030	160100	42213365	2925	2925	2925	2925	0
179	20241030	160000	42213365	2925	2925	2925	2925	0
180	20241030	155900	42213365	2925	2925	2925	2925	0
181	20241030	155800	42213365	2925	2925	2925	2925	0
182	20241030	155700	42213365	2925	2925	2925	2925	585
183	20241030	155600	42213365	2925	2925	2925	2925	0
184	20241030	155500	42213365	2925	2925	2925	2925	0
185	20241030	155400	42213365	2925	2925	2925	2925	0
186	20241030	155300	42213365	2925	2925	2925	2925	0
187	20241030	155200	42213365	2925	2925	2925	2925	0
188	20241030	155100	42213365	2925	2925	2925	2925	0
189	20241030	155000	42213365	2925	2925	2925	2925	0
190	20241030	154900	42213365	2925	2925	2925	2925	0
191	20241030	154800	42213365	2925	2925	2925	2925	0
192	20241030	154700	42213365	2925	2925	2925	2925	0
193	20241030	154600	42213365	2925	2925	2925	2925	0
194	20241030	154500	42213365	2925	2925	2925	2925	0
195	20241030	154400	42213365	2925	2925	2925	2925	0
196	20241030	154300	42213365	2925	2925	2925	2925	0
197	20241030	154200	42213365	2925	2925	2925	2925	0
198	20241030	154100	42213365	2925	2925	2925	2925	0
199	20241030	154000	42213365	2925	2925	2925	2925	0
200	20241030	153900	42213365	2925	2925	2925	2925	0
201	20241030	153800	42213365	2925	2925	2925	2925	0
202	20241030	153700	42213365	2925	2925	2925	2925	0
203	20241030	153600	42213365	2925	2925	2925	2925	0
204	20241030	153500	42213365	2925	2925	2925	2925	0
205	20241030	153400	42213365	2925	2925	2925	2925	0
206	20241030	153300	42213365	2925	2925	2925	2925	0
207	20241030	153200	42213365	2925	2925	2925	2925	0
208	20241030	153100	42213365	2925	2925	2925	2925	0
209	20241030	153000	42213365	2925	2925	2925	2925	585
210	20241030	152900	40502240	2930	2930	2930	2930	0
211	20241030	152800	40502240	2930	2930	2930	2930	0
212	20241030	152700	40502240	2930	2930	2930	2930	0
213	20241030	152600	40502240	2930	2930	2930	2930	0
214	20241030	152500	40502240	2930	2930	2930	2930	0
215	20241030	152400	40502240	2930	2930	2930	2930	0
216	20241030	152300	40502240	2930	2930	2930	2930	0
217	20241030	152200	40502240	2930	2930	2930	2930	0
218	20241030	152100	40502240	2930	2930	2930	2930	0
219	20241030	152000	40502240	2930	2930	2930	2930	0
220	20241030	151900	40502240	2930	2930	2930	2930	11
221	20241030	151800	40470010	2930	2930	2950	2930	12
222	20241030	151700	40434830	2930	2950	2950	2930	2
223	20241030	151600	40428950	2930	2930	2930	2930	20
224	20241030	151500	40370350	2930	2930	2935	2930	30
225	20241030	151400	40282445	2935	2930	2935	2930	16
226	20241030	151300	40235555	2930	2930	2930	2930	8
227	20241030	151200	40212115	2930	2930	2935	2930	5
228	20241030	151100	40197455	2935	2930	2935	2930	2
229	20241030	151000	40191590	2930	2935	2935	2930	8
230	20241030	150900	40168125	2930	2930	2935	2930	88
231	20241030	150800	39909855	2930	2930	2930	2930	0
232	20241030	150700	39909855	2930	2930	2935	2930	955
233	20241030	150600	37111700	2930	2930	2930	2930	1
234	20241030	150500	37108770	2930	2930	2930	2930	0
235	20241030	150400	37108770	2930	2940	2940	2930	366
236	20241030	150300	36034280	2935	2935	2935	2935	191
237	20241030	150200	35473695	2935	2935	2935	2935	0
238	20241030	150100	35473695	2935	2940	2940	2935	358
239	20241030	150000	34421910	2945	2945	2945	2945	100
240	20241030	145900	34127410	2945	2945	2945	2945	0
241	20241030	145800	34127410	2945	2950	2950	2945	40
242	20241030	145700	34009420	2950	2950	2950	2950	1
243	20241030	145600	34006470	2960	2960	2960	2960	11
244	20241030	145500	33973910	2960	2960	2960	2960	5
245	20241030	145400	33959110	2960	2960	2960	2960	0
246	20241030	145300	33959110	2960	2960	2960	2960	0
247	20241030	145200	33959110	2960	2960	2960	2960	0
248	20241030	145100	33959110	2960	2960	2960	2960	0
249	20241030	145000	33959110	2960	2960	2960	2960	0
250	20241030	144900	33959110	2960	2960	2960	2960	0
251	20241030	144800	33959110	2960	2960	2960	2960	0
252	20241030	144700	33959110	2960	2960	2960	2960	0
253	20241030	144600	33959110	2960	2960	2960	2960	0
254	20241030	144500	33959110	2960	2960	2960	2960	0
255	20241030	144400	33959110	2960	2960	2960	2960	101
256	20241030	144300	33660150	2960	2960	2960	2960	0
257	20241030	144200	33660150	2960	2960	2960	2960	0
258	20241030	144100	33660150	2960	2960	2960	2960	0
259	20241030	144000	33660150	2960	2960	2960	2960	0
260	20241030	143900	33660150	2960	2960	2960	2960	0
261	20241030	143800	33660150	2960	2960	2960	2960	0
262	20241030	143700	33660150	2960	2960	2960	2960	0
263	20241030	143600	33660150	2960	2960	2960	2960	0
264	20241030	143500	33660150	2960	2960	2960	2960	11
265	20241030	143400	33627590	2950	2950	2950	2950	0
266	20241030	143300	33627590	2950	2950	2950	2950	0
267	20241030	143200	33627590	2950	2950	2950	2950	38
268	20241030	143100	33515490	2950	2950	2950	2950	0
269	20241030	143000	33515490	2950	2950	2950	2950	0
270	20241030	142900	33515490	2950	2950	2950	2950	0
271	20241030	142800	33515490	2950	2950	2950	2950	0
272	20241030	142700	33515490	2950	2950	2950	2950	0
273	20241030	142600	33515490	2950	2950	2950	2950	0
274	20241030	142500	33515490	2950	2950	2950	2950	0
275	20241030	142400	33515490	2950	2950	2950	2950	0
276	20241030	142300	33515490	2950	2950	2950	2950	0
277	20241030	142200	33515490	2950	2950	2950	2950	0
278	20241030	142100	33515490	2950	2950	2950	2950	11
279	20241030	142000	33483040	2950	2950	2950	2950	0
280	20241030	141900	33483040	2950	2950	2950	2950	0
281	20241030	141800	33483040	2950	2950	2950	2950	0
282	20241030	141700	33483040	2950	2950	2950	2950	0
283	20241030	141600	33483040	2950	2950	2950	2950	0
284	20241030	141500	33483040	2950	2950	2950	2950	0
285	20241030	141400	33483040	2950	2950	2950	2950	0
286	20241030	141300	33483040	2950	2950	2950	2950	7
287	20241030	141200	33462390	2955	2955	2955	2955	0
288	20241030	141100	33462390	2955	2955	2955	2955	0
289	20241030	141000	33462390	2955	2955	2955	2955	0
290	20241030	140900	33462390	2955	2955	2955	2955	0
291	20241030	140800	33462390	2955	2955	2955	2955	0
292	20241030	140700	33462390	2955	2955	2955	2955	70
293	20241030	140600	33255540	2955	2955	2955	2955	0
294	20241030	140500	33255540	2955	2955	2955	2955	0
295	20241030	140400	33255540	2955	2955	2955	2955	0
296	20241030	140300	33255540	2955	2955	2955	2955	0
297	20241030	140200	33255540	2955	2955	2955	2955	34
298	20241030	140100	33155070	2955	2955	2955	2955	0
299	20241030	140000	33155070	2955	2955	2955	2955	0
300	20241030	135900	33155070	2955	2955	2955	2955	0
301	20241030	135800	33155070	2955	2955	2955	2955	0
302	20241030	135700	33155070	2955	2955	2955	2955	0
303	20241030	135600	33155070	2955	2955	2955	2955	78
304	20241030	135500	32924580	2940	2940	2940	2940	0
305	20241030	135400	32924580	2940	2940	2940	2940	0
306	20241030	135300	32924580	2940	2940	2940	2940	0
307	20241030	135200	32924580	2940	2940	2940	2940	0
308	20241030	135100	32924580	2940	2940	2940	2940	0
309	20241030	135000	32924580	2940	2940	2940	2940	1
310	20241030	134900	32921640	2935	2935	2935	2935	0
311	20241030	134800	32921640	2935	2935	2935	2935	0
312	20241030	134700	32921640	2935	2935	2935	2935	1
313	20241030	134600	32918705	2935	2935	2935	2935	0
314	20241030	134500	32918705	2935	2935	2935	2935	0
315	20241030	134400	32918705	2935	2935	2935	2935	1
316	20241030	134300	32915770	2930	2930	2930	2930	0
317	20241030	134200	32915770	2930	2930	2930	2930	0
318	20241030	134100	32915770	2930	2930	2930	2930	0
319	20241030	134000	32915770	2930	2930	2930	2930	0
320	20241030	133900	32915770	2930	2930	2930	2930	237
321	20241030	133800	32221360	2930	2935	2935	2930	1141
322	20241030	133700	28875625	2940	2940	2940	2940	108
323	20241030	133600	28558105	2940	2940	2940	2940	0
324	20241030	133500	28558105	2940	2940	2940	2940	0
325	20241030	133400	28558105	2940	2940	2940	2940	300
326	20241030	133300	27676105	2945	2945	2945	2945	470
327	20241030	133200	26291955	2940	2965	2965	2940	1282
328	20241030	133100	22498235	2965	2965	2965	2965	0
329	20241030	133000	22498235	2965	2965	2965	2965	0
330	20241030	132900	22498235	2965	2965	2965	2965	222
331	20241030	132800	21840005	2965	2965	2965	2965	0
332	20241030	132700	21840005	2965	2965	2965	2965	34
333	20241030	132600	21739195	2970	2970	2970	2970	0
334	20241030	132500	21739195	2970	2970	2970	2970	0
335	20241030	132400	21739195	2970	2970	2970	2970	150
336	20241030	132300	21293695	2970	2970	2970	2970	1
337	20241030	132200	21290725	2965	2965	2965	2965	0
338	20241030	132100	21290725	2965	2965	2965	2965	0
339	20241030	132000	21290725	2965	2965	2965	2965	0
340	20241030	131900	21290725	2965	2965	2965	2965	0
341	20241030	131800	21290725	2965	2965	2965	2965	0
342	20241030	131700	21290725	2965	2965	2965	2965	0
343	20241030	131600	21290725	2965	2965	2965	2965	0
344	20241030	131500	21290725	2965	2970	2970	2965	73
345	20241030	131400	21073955	2970	2970	2970	2970	0
346	20241030	131300	21073955	2970	2970	2970	2970	4
347	20241030	131200	21062075	2970	2970	2970	2970	0
348	20241030	131100	21062075	2970	2970	2970	2970	0
349	20241030	131000	21062075	2970	2970	2970	2970	32
350	20241030	130900	20967035	2970	2970	2970	2970	0
351	20241030	130800	20967035	2970	2970	2970	2970	0
352	20241030	130700	20967035	2970	2970	2970	2970	52
353	20241030	130600	20812595	2970	2970	2970	2970	0
354	20241030	130500	20812595	2970	2970	2970	2970	0
355	20241030	130400	20812595	2970	2970	2970	2970	0
356	20241030	130300	20812595	2970	2970	2970	2970	0
357	20241030	130200	20812595	2970	2970	2970	2970	0
358	20241030	130100	20812595	2970	2970	2970	2970	0
359	20241030	130000	20812595	2970	2970	2970	2970	29
360	20241030	125900	20726465	2970	2970	2970	2970	0
361	20241030	125800	20726465	2970	2970	2970	2970	43
362	20241030	125700	20598755	2970	2970	2970	2970	0
363	20241030	125600	20598755	2970	2970	2970	2970	0
364	20241030	125500	20598755	2970	2970	2970	2970	6
365	20241030	125400	20580935	2970	2970	2970	2970	0
366	20241030	125300	20580935	2970	2970	2970	2970	0
367	20241030	125200	20580935	2970	2970	2970	2970	0
368	20241030	125100	20580935	2970	2970	2970	2970	0
369	20241030	125000	20580935	2970	2970	2970	2970	171
370	20241030	124900	20073065	2970	2970	2970	2970	0
371	20241030	124800	20073065	2970	2970	2970	2970	0
372	20241030	124700	20073065	2970	2970	2970	2970	0
373	20241030	124600	20073065	2970	2970	2970	2970	0
374	20241030	124500	20073065	2970	2970	2970	2970	0
375	20241030	124400	20073065	2970	2970	2970	2970	0
376	20241030	124300	20073065	2970	2970	2970	2970	0
377	20241030	124200	20073065	2970	2970	2970	2970	0
378	20241030	124100	20073065	2970	2970	2970	2970	0
379	20241030	124000	20073065	2970	2970	2970	2970	0
380	20241030	123900	20073065	2970	2970	2970	2970	0
381	20241030	123800	20073065	2970	2970	2970	2970	0
382	20241030	123700	20073065	2970	2970	2970	2970	0
383	20241030	123600	20073065	2970	2970	2970	2970	0
384	20241030	123500	20073065	2970	2970	2970	2970	0
385	20241030	123400	20073065	2970	2970	2970	2970	0
386	20241030	123300	20073065	2970	2970	2970	2970	0
387	20241030	123200	20073065	2970	2970	2970	2970	300
388	20241030	123100	19182065	2970	2970	2970	2970	0
389	20241030	123000	19182065	2970	2970	2970	2970	2632
390	20241030	122900	11365025	2970	2970	2970	2970	3
391	20241030	122800	11356115	2970	2970	2970	2970	50
392	20241030	122700	11207615	2970	2970	2970	2970	1188
393	20241030	122600	7679255	2965	2965	2965	2965	0
394	20241030	122500	7679255	2965	2965	2965	2965	0
395	20241030	122400	7679255	2965	2965	2965	2965	0
396	20241030	122300	7679255	2965	2965	2965	2965	0
397	20241030	122200	7679255	2965	2965	2965	2965	0
398	20241030	122100	7679255	2965	2965	2965	2965	0
399	20241030	122000	7679255	2965	2965	2965	2965	0
400	20241030	121900	7679255	2965	2965	2965	2965	0
401	20241030	121800	7679255	2965	2965	2965	2965	0
402	20241030	121700	7679255	2965	2965	2965	2965	0
403	20241030	121600	7679255	2965	2965	2965	2965	0
404	20241030	121500	7679255	2965	2965	2965	2965	0
405	20241030	121400	7679255	2965	2965	2965	2965	10
406	20241030	121300	7649605	2965	2965	2965	2965	0
407	20241030	121200	7649605	2965	2965	2965	2965	0
408	20241030	121100	7649605	2965	2965	2965	2965	0
409	20241030	121000	7649605	2965	2965	2965	2965	12
410	20241030	120900	7614025	2965	2965	2965	2965	0
411	20241030	120800	7614025	2965	2965	2965	2965	0
412	20241030	120700	7614025	2965	2965	2965	2965	0
413	20241030	120600	7614025	2965	2965	2965	2965	86
414	20241030	120500	7359035	2965	2965	2965	2965	0
415	20241030	120400	7359035	2965	2965	2965	2965	16
416	20241030	120300	7311595	2970	2970	2970	2970	20
417	20241030	120200	7252195	2970	2970	2970	2970	0
418	20241030	120100	7252195	2970	2970	2970	2970	30
419	20241030	120000	7163095	2970	2970	2970	2970	98
420	20241030	115900	6872035	2965	2970	2970	2965	13
421	20241030	115800	6833465	2965	2970	2970	2965	138
422	20241030	115700	6423675	2965	2965	2965	2965	73
423	20241030	115600	6207230	2960	2960	2960	2960	0
424	20241030	115500	6207230	2960	2960	2960	2960	0
425	20241030	115400	6207230	2960	2960	2960	2960	0
426	20241030	115300	6207230	2960	2960	2960	2960	0
427	20241030	115200	6207230	2960	2960	2960	2960	0
428	20241030	115100	6207230	2960	2960	2960	2960	0
429	20241030	115000	6207230	2960	2960	2960	2960	0
430	20241030	114900	6207230	2960	2960	2960	2960	0
431	20241030	114800	6207230	2960	2960	2960	2960	0
432	20241030	114700	6207230	2960	2960	2960	2960	0
433	20241030	114600	6207230	2960	2965	2965	2960	180
434	20241030	114500	5674315	2965	2965	2965	2965	0
435	20241030	114400	5674315	2965	2965	2965	2965	0
436	20241030	114300	5674315	2965	2965	2965	2965	0
437	20241030	114200	5674315	2965	2965	2965	2965	0
438	20241030	114100	5674315	2965	2965	2965	2965	0
439	20241030	114000	5674315	2965	2965	2965	2965	0
440	20241030	113900	5674315	2965	2965	2965	2965	11
441	20241030	113800	5641700	2965	2965	2965	2965	0
442	20241030	113700	5641700	2965	2965	2965	2965	0
443	20241030	113600	5641700	2965	2965	2965	2965	0
444	20241030	113500	5641700	2965	2965	2965	2965	100
445	20241030	113400	5345200	2960	2960	2960	2960	0
446	20241030	113300	5345200	2960	2960	2960	2960	0
447	20241030	113200	5345200	2960	2960	2960	2960	0
448	20241030	113100	5345200	2960	2960	2960	2960	0
449	20241030	113000	5345200	2960	2960	2960	2960	0
450	20241030	112900	5345200	2960	2960	2960	2960	23
451	20241030	112800	5277120	2970	2970	2970	2970	0
452	20241030	112700	5277120	2970	2970	2970	2970	0
453	20241030	112600	5277120	2970	2970	2970	2970	0
454	20241030	112500	5277120	2970	2970	2970	2970	0
455	20241030	112400	5277120	2970	2970	2970	2970	0
456	20241030	112300	5277120	2970	2970	2970	2970	0
457	20241030	112200	5277120	2970	2970	2970	2970	0
458	20241030	112100	5277120	2970	2970	2970	2970	100
459	20241030	112000	4980120	2960	2960	2960	2960	0
460	20241030	111900	4980120	2960	2960	2960	2960	0
461	20241030	111800	4980120	2960	2960	2960	2960	0
462	20241030	111700	4980120	2960	2960	2960	2960	0
463	20241030	111600	4980120	2960	2960	2960	2960	1
464	20241030	111500	4977160	2960	2960	2960	2960	0
465	20241030	111400	4977160	2960	2960	2960	2960	0
466	20241030	111300	4977160	2960	2960	2960	2960	0
467	20241030	111200	4977160	2960	2960	2960	2960	0
468	20241030	111100	4977160	2960	2960	2960	2960	0
469	20241030	111000	4977160	2960	2960	2960	2960	0
470	20241030	110900	4977160	2960	2960	2960	2960	0
471	20241030	110800	4977160	2960	2960	2960	2960	0
472	20241030	110700	4977160	2960	2960	2960	2960	0
473	20241030	110600	4977160	2960	2960	2960	2960	93
474	20241030	110500	4701880	2960	2960	2960	2960	0
475	20241030	110400	4701880	2960	2960	2960	2960	0
476	20241030	110300	4701880	2960	2960	2960	2960	0
477	20241030	110200	4701880	2960	2960	2960	2960	0
478	20241030	110100	4701880	2960	2960	2960	2960	10
479	20241030	110000	4672280	2960	2960	2960	2960	0
480	20241030	105900	4672280	2960	2960	2960	2960	4
481	20241030	105800	4660440	2970	2970	2970	2970	0
482	20241030	105700	4660440	2970	2970	2970	2970	8
483	20241030	105600	4636680	2945	2945	2945	2945	0
484	20241030	105500	4636680	2945	2945	2945	2945	0
485	20241030	105400	4636680	2945	2945	2945	2945	0
486	20241030	105300	4636680	2945	2945	2945	2945	0
487	20241030	105200	4636680	2945	2945	2945	2945	0
488	20241030	105100	4636680	2945	2945	2945	2945	0
489	20241030	105000	4636680	2945	2945	2945	2945	0
490	20241030	104900	4636680	2945	2945	2945	2945	0
491	20241030	104800	4636680	2945	2945	2945	2945	0
492	20241030	104700	4636680	2945	2945	2945	2945	0
493	20241030	104600	4636680	2945	2945	2945	2945	0
494	20241030	104500	4636680	2945	2945	2945	2945	0
495	20241030	104400	4636680	2945	2945	2945	2945	0
496	20241030	104300	4636680	2945	2960	2960	2945	8
497	20241030	104200	4613060	2965	2965	2965	2965	0
498	20241030	104100	4613060	2965	2965	2965	2965	101
499	20241030	104000	4313595	2965	2965	2965	2965	0
500	20241030	103900	4313595	2965	2965	2965	2965	0
501	20241030	103800	4313595	2965	2965	2965	2965	0
502	20241030	103700	4313595	2965	2965	2965	2965	0
503	20241030	103600	4313595	2965	2965	2965	2965	0
504	20241030	103500	4313595	2965	2965	2965	2965	0
505	20241030	103400	4313595	2965	2965	2965	2965	0
506	20241030	103300	4313595	2965	2965	2965	2965	2
507	20241030	103200	4307665	2970	2970	2970	2970	0
508	20241030	103100	4307665	2970	2970	2970	2970	0
509	20241030	103000	4307665	2970	2970	2970	2970	0
510	20241030	102900	4307665	2970	2970	2970	2970	428
511	20241030	102800	3036505	2970	2970	2970	2970	2
512	20241030	102700	3030565	2970	2970	2970	2970	0
513	20241030	102600	3030565	2970	2970	2970	2970	0
514	20241030	102500	3030565	2970	2970	2970	2970	0
515	20241030	102400	3030565	2970	2970	2970	2970	0
516	20241030	102300	3030565	2970	2970	2970	2970	0
517	20241030	102200	3030565	2970	2970	2970	2970	0
518	20241030	102100	3030565	2970	2970	2970	2970	0
519	20241030	102000	3030565	2970	2950	2970	2950	221
520	20241030	101900	2377345	2950	2950	2950	2950	0
521	20241030	101800	2377345	2950	2950	2950	2950	54
522	20241030	101700	2218045	2945	2945	2945	2945	0
523	20241030	101600	2218045	2945	2945	2945	2945	0
524	20241030	101500	2218045	2945	2945	2945	2945	0
525	20241030	101400	2218045	2945	2950	2950	2945	2
526	20241030	101300	2212150	2950	2950	2950	2950	0
527	20241030	101200	2212150	2950	2950	2950	2950	0
528	20241030	101100	2212150	2950	2950	2950	2950	0
529	20241030	101000	2212150	2950	2950	2950	2950	0
530	20241030	100900	2212150	2950	2950	2950	2950	0
531	20241030	100800	2212150	2950	2950	2950	2950	3
532	20241030	100700	2203300	2950	2950	2950	2950	33
533	20241030	100600	2105950	2950	2940	2950	2940	24
534	20241030	100500	2035370	2950	2950	2950	2950	0
535	20241030	100400	2035370	2950	2950	2950	2950	0
536	20241030	100300	2035370	2950	2950	2950	2950	1
537	20241030	100200	2032420	2950	2950	2950	2950	1
538	20241030	100100	2029470	2940	2940	2940	2940	0
539	20241030	100000	2029470	2940	2950	2950	2940	286
540	20241030	095900	1187425	2950	2950	2950	2950	0
541	20241030	095800	1187425	2950	2950	2950	2950	0
542	20241030	095700	1187425	2950	2950	2950	2950	0
543	20241030	095600	1187425	2950	2950	2950	2950	0
544	20241030	095500	1187425	2950	2950	2950	2950	0
545	20241030	095400	1187425	2950	2955	2955	2950	50
546	20241030	095300	1039850	2955	2955	2955	2955	0
547	20241030	095200	1039850	2955	2955	2955	2955	0
548	20241030	095100	1039850	2955	2955	2955	2955	0
549	20241030	095000	1039850	2955	2955	2955	2955	0
550	20241030	094900	1039850	2955	2955	2955	2955	0
551	20241030	094800	1039850	2955	2955	2955	2955	0
552	20241030	094700	1039850	2955	2955	2955	2955	0
553	20241030	094600	1039850	2955	2955	2955	2955	0
554	20241030	094500	1039850	2955	2955	2955	2955	0
555	20241030	094400	1039850	2955	2955	2955	2955	0
556	20241030	094300	1039850	2955	2955	2955	2955	0
557	20241030	094200	1039850	2955	2955	2955	2955	0
558	20241030	094100	1039850	2955	2955	2955	2955	0
559	20241030	094000	1039850	2955	2955	2955	2955	0
560	20241030	093900	1039850	2955	2955	2955	2955	0
561	20241030	093800	1039850	2955	2955	2955	2955	0
562	20241030	093700	1039850	2955	2955	2955	2955	0
563	20241030	093600	1039850	2955	2955	2955	2955	21
564	20241030	093500	977795	2955	2955	2955	2955	0
565	20241030	093400	977795	2955	2975	2975	2955	11
566	20241030	093300	945270	2975	2975	2975	2975	10
567	20241030	093200	915520	2975	2975	2975	2975	1
568	20241030	093100	912545	2955	2955	2955	2955	0
569	20241030	093000	912545	2955	2955	2955	2955	170
570	20241030	092900	410195	2985	2985	2985	2985	0
571	20241030	092800	410195	2985	2985	2985	2985	0
572	20241030	092700	410195	2985	2985	2985	2985	0
573	20241030	092600	410195	2985	2985	2985	2985	0
574	20241030	092500	410195	2985	2985	2985	2985	0
575	20241030	092400	410195	2985	2985	2985	2985	0
576	20241030	092300	410195	2985	2985	2985	2985	0
577	20241030	092200	410195	2985	2985	2985	2985	0
578	20241030	092100	410195	2985	2985	2985	2985	0
579	20241030	092000	410195	2985	2985	2985	2985	3
580	20241030	091900	401240	2985	2985	2985	2985	1
581	20241030	091800	398255	2950	2950	2950	2950	0
582	20241030	091700	398255	2950	2950	2950	2950	0
583	20241030	091600	398255	2950	2950	2950	2950	0
584	20241030	091500	398255	2950	2950	2950	2950	0
585	20241030	091400	398255	2950	2950	2950	2950	0
586	20241030	091300	398255	2950	2950	2950	2950	0
587	20241030	091200	398255	2950	2950	2950	2950	79
588	20241030	091100	165205	2950	2950	2950	2950	50
589	20241030	091000	17705	2950	2950	2950	2950	2
590	20241030	090900	11805	2950	2950	2950	2950	0
591	20241030	090800	11805	2950	2950	2950	2950	3
592	20241030	090700	2955	2955	2955	2955	2955	0
593	20241030	090600	2955	2955	2955	2955	2955	0
594	20241030	090500	2955	2955	2955	2955	2955	0
595	20241030	090400	2955	2955	2955	2955	2955	0
596	20241030	090300	2955	2955	2955	2955	2955	0
597	20241030	090200	2955	2955	2955	2955	2955	0
598	20241030	090100	2955	2955	2955	2955	2955	0
599	20241030	090000	2955	2955	2955	2955	2955	1