KissMeData/263700/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205800	38781395	2965	2965	2965	2965	5
3	20241029	205700	38781395	2965	2965	2965	2965	0
4	20241029	205600	38781395	2965	2965	2965	2965	0
5	20241029	205500	38781395	2965	2965	2965	2965	0
6	20241029	205400	38781395	2965	2965	2965	2965	0
7	20241029	205300	38781395	2965	2965	2965	2965	0
8	20241029	205200	38781395	2965	2965	2965	2965	0
9	20241029	205100	38781395	2965	2965	2965	2965	0
10	20241029	205000	38781395	2965	2965	2965	2965	0
11	20241029	204900	38781395	2965	2965	2965	2965	0
12	20241029	204800	38781395	2965	2965	2965	2965	0
13	20241029	204700	38781395	2965	2965	2965	2965	0
14	20241029	204600	38781395	2965	2965	2965	2965	0
15	20241029	204500	38781395	2965	2965	2965	2965	0
16	20241029	204400	38781395	2965	2965	2965	2965	0
17	20241029	204300	38781395	2965	2965	2965	2965	0
18	20241029	204200	38781395	2965	2965	2965	2965	0
19	20241029	204100	38781395	2965	2965	2965	2965	0
20	20241029	204000	38781395	2965	2965	2965	2965	0
21	20241029	203900	38781395	2965	2965	2965	2965	0
22	20241029	203800	38781395	2965	2965	2965	2965	0
23	20241029	203700	38781395	2965	2965	2965	2965	0
24	20241029	203600	38781395	2965	2965	2965	2965	0
25	20241029	203500	38781395	2965	2965	2965	2965	0
26	20241029	203400	38781395	2965	2965	2965	2965	0
27	20241029	203300	38781395	2965	2965	2965	2965	0
28	20241029	203200	38781395	2965	2965	2965	2965	0
29	20241029	203100	38781395	2965	2965	2965	2965	0
30	20241029	203000	38781395	2965	2965	2965	2965	0
31	20241029	202900	38781395	2965	2965	2965	2965	0
32	20241029	202800	38781395	2965	2965	2965	2965	5
33	20241029	202700	38781395	2965	2965	2965	2965	0
34	20241029	202600	38781395	2965	2965	2965	2965	0
35	20241029	202500	38781395	2965	2965	2965	2965	0
36	20241029	202400	38781395	2965	2965	2965	2965	0
37	20241029	202300	38781395	2965	2965	2965	2965	0
38	20241029	202200	38781395	2965	2965	2965	2965	0
39	20241029	202100	38781395	2965	2965	2965	2965	0
40	20241029	202000	38781395	2965	2965	2965	2965	0
41	20241029	201900	38781395	2965	2965	2965	2965	0
42	20241029	201800	38781395	2965	2965	2965	2965	0
43	20241029	201700	38781395	2965	2965	2965	2965	0
44	20241029	201600	38781395	2965	2965	2965	2965	0
45	20241029	201500	38781395	2965	2965	2965	2965	0
46	20241029	201400	38781395	2965	2965	2965	2965	0
47	20241029	201300	38781395	2965	2965	2965	2965	0
48	20241029	201200	38781395	2965	2965	2965	2965	0
49	20241029	201100	38781395	2965	2965	2965	2965	0
50	20241029	201000	38781395	2965	2965	2965	2965	0
51	20241029	200900	38781395	2965	2965	2965	2965	0
52	20241029	200800	38781395	2965	2965	2965	2965	0
53	20241029	200700	38781395	2965	2965	2965	2965	0
54	20241029	200600	38781395	2965	2965	2965	2965	0
55	20241029	200500	38781395	2965	2965	2965	2965	0
56	20241029	200400	38781395	2965	2965	2965	2965	0
57	20241029	200300	38781395	2965	2965	2965	2965	0
58	20241029	200200	38781395	2965	2965	2965	2965	0
59	20241029	200100	38781395	2965	2965	2965	2965	0
60	20241029	200000	38781395	2965	2965	2965	2965	0
61	20241029	195900	38781395	2965	2965	2965	2965	0
62	20241029	195800	38781395	2965	2965	2965	2965	5
63	20241029	195700	38781395	2965	2965	2965	2965	0
64	20241029	195600	38781395	2965	2965	2965	2965	0
65	20241029	195500	38781395	2965	2965	2965	2965	0
66	20241029	195400	38781395	2965	2965	2965	2965	0
67	20241029	195300	38781395	2965	2965	2965	2965	0
68	20241029	195200	38781395	2965	2965	2965	2965	0
69	20241029	195100	38781395	2965	2965	2965	2965	0
70	20241029	195000	38781395	2965	2965	2965	2965	0
71	20241029	194900	38781395	2965	2965	2965	2965	0
72	20241029	194800	38781395	2965	2965	2965	2965	0
73	20241029	194700	38781395	2965	2965	2965	2965	0
74	20241029	194600	38781395	2965	2965	2965	2965	0
75	20241029	194500	38781395	2965	2965	2965	2965	0
76	20241029	194400	38781395	2965	2965	2965	2965	0
77	20241029	194300	38781395	2965	2965	2965	2965	0
78	20241029	194200	38781395	2965	2965	2965	2965	0
79	20241029	194100	38781395	2965	2965	2965	2965	0
80	20241029	194000	38781395	2965	2965	2965	2965	0
81	20241029	193900	38781395	2965	2965	2965	2965	0
82	20241029	193800	38781395	2965	2965	2965	2965	0
83	20241029	193700	38781395	2965	2965	2965	2965	0
84	20241029	193600	38781395	2965	2965	2965	2965	0
85	20241029	193500	38781395	2965	2965	2965	2965	0
86	20241029	193400	38781395	2965	2965	2965	2965	0
87	20241029	193300	38781395	2965	2965	2965	2965	0
88	20241029	193200	38781395	2965	2965	2965	2965	0
89	20241029	193100	38781395	2965	2965	2965	2965	0
90	20241029	193000	38781395	2965	2965	2965	2965	0
91	20241029	192900	38781395	2965	2965	2965	2965	0
92	20241029	192800	38781395	2965	2965	2965	2965	5
93	20241029	192700	38781395	2965	2965	2965	2965	0
94	20241029	192600	38781395	2965	2965	2965	2965	0
95	20241029	192500	38781395	2965	2965	2965	2965	0
96	20241029	192400	38781395	2965	2965	2965	2965	0
97	20241029	192300	38781395	2965	2965	2965	2965	0
98	20241029	192200	38781395	2965	2965	2965	2965	0
99	20241029	192100	38781395	2965	2965	2965	2965	0
100	20241029	192000	38781395	2965	2965	2965	2965	0
101	20241029	191900	38781395	2965	2965	2965	2965	0
102	20241029	191800	38781395	2965	2965	2965	2965	0
103	20241029	191700	38781395	2965	2965	2965	2965	0
104	20241029	191600	38781395	2965	2965	2965	2965	0
105	20241029	191500	38781395	2965	2965	2965	2965	0
106	20241029	191400	38781395	2965	2965	2965	2965	0
107	20241029	191300	38781395	2965	2965	2965	2965	0
108	20241029	191200	38781395	2965	2965	2965	2965	0
109	20241029	191100	38781395	2965	2965	2965	2965	0
110	20241029	191000	38781395	2965	2965	2965	2965	0
111	20241029	190900	38781395	2965	2965	2965	2965	0
112	20241029	190800	38781395	2965	2965	2965	2965	0
113	20241029	190700	38781395	2965	2965	2965	2965	0
114	20241029	190600	38781395	2965	2965	2965	2965	0
115	20241029	190500	38781395	2965	2965	2965	2965	0
116	20241029	190400	38781395	2965	2965	2965	2965	0
117	20241029	190300	38781395	2965	2965	2965	2965	0
118	20241029	190200	38781395	2965	2965	2965	2965	0
119	20241029	190100	38781395	2965	2965	2965	2965	0
120	20241029	190000	38781395	2965	2965	2965	2965	0
121	20241029	185900	38781395	2965	2965	2965	2965	0
122	20241029	185800	38781395	2965	2965	2965	2965	5
123	20241029	185700	38781395	2965	2965	2965	2965	0
124	20241029	185600	38781395	2965	2965	2965	2965	0
125	20241029	185500	38781395	2965	2965	2965	2965	0
126	20241029	185400	38781395	2965	2965	2965	2965	0
127	20241029	185300	38781395	2965	2965	2965	2965	0
128	20241029	185200	38781395	2965	2965	2965	2965	0
129	20241029	185100	38781395	2965	2965	2965	2965	0
130	20241029	185000	38781395	2965	2965	2965	2965	0
131	20241029	184900	38781395	2965	2965	2965	2965	0
132	20241029	184800	38781395	2965	2965	2965	2965	0
133	20241029	184700	38781395	2965	2965	2965	2965	0
134	20241029	184600	38781395	2965	2965	2965	2965	0
135	20241029	184500	38781395	2965	2965	2965	2965	0
136	20241029	184400	38781395	2965	2965	2965	2965	0
137	20241029	184300	38781395	2965	2965	2965	2965	0
138	20241029	184200	38781395	2965	2965	2965	2965	0
139	20241029	184100	38781395	2965	2965	2965	2965	0
140	20241029	184000	38781395	2965	2965	2965	2965	0
141	20241029	183900	38781395	2965	2965	2965	2965	0
142	20241029	183800	38781395	2965	2965	2965	2965	0
143	20241029	183700	38781395	2965	2965	2965	2965	0
144	20241029	183600	38781395	2965	2965	2965	2965	0
145	20241029	183500	38781395	2965	2965	2965	2965	0
146	20241029	183400	38781395	2965	2965	2965	2965	0
147	20241029	183300	38781395	2965	2965	2965	2965	0
148	20241029	183200	38781395	2965	2965	2965	2965	0
149	20241029	183100	38781395	2965	2965	2965	2965	0
150	20241029	183000	38781395	2965	2965	2965	2965	0
151	20241029	182900	38781395	2965	2965	2965	2965	0
152	20241029	182800	38781395	2965	2965	2965	2965	5
153	20241029	182700	38781395	2965	2965	2965	2965	0
154	20241029	182600	38781395	2965	2965	2965	2965	0
155	20241029	182500	38781395	2965	2965	2965	2965	0
156	20241029	182400	38781395	2965	2965	2965	2965	0
157	20241029	182300	38781395	2965	2965	2965	2965	0
158	20241029	182200	38781395	2965	2965	2965	2965	0
159	20241029	182100	38781395	2965	2965	2965	2965	0
160	20241029	182000	38781395	2965	2965	2965	2965	0
161	20241029	181900	38781395	2965	2965	2965	2965	0
162	20241029	181800	38781395	2965	2965	2965	2965	0
163	20241029	181700	38781395	2965	2965	2965	2965	0
164	20241029	181600	38781395	2965	2965	2965	2965	0
165	20241029	181500	38781395	2965	2965	2965	2965	0
166	20241029	181400	38781395	2965	2965	2965	2965	0
167	20241029	181300	38781395	2965	2965	2965	2965	0
168	20241029	181200	38781395	2965	2965	2965	2965	0
169	20241029	181100	38781395	2965	2965	2965	2965	0
170	20241029	181000	38781395	2965	2965	2965	2965	0
171	20241029	180900	38781395	2965	2965	2965	2965	0
172	20241029	180800	38781395	2965	2965	2965	2965	0
173	20241029	180700	38781395	2965	2965	2965	2965	0
174	20241029	180600	38781395	2965	2965	2965	2965	0
175	20241029	180500	38781395	2965	2965	2965	2965	0
176	20241029	180400	38781395	2965	2965	2965	2965	0
177	20241029	180300	38781395	2965	2965	2965	2965	0
178	20241029	180200	38781395	2965	2965	2965	2965	0
179	20241029	180100	38781395	2965	2965	2965	2965	0
180	20241029	180000	38781395	2965	2965	2965	2965	0
181	20241029	175900	38781395	2965	2965	2965	2965	0
182	20241029	175800	38781395	2965	2965	2965	2965	5
183	20241029	175700	38781395	2965	2965	2965	2965	0
184	20241029	175600	38781395	2965	2965	2965	2965	0
185	20241029	175500	38781395	2965	2965	2965	2965	0
186	20241029	175400	38781395	2965	2965	2965	2965	0
187	20241029	175300	38781395	2965	2965	2965	2965	0
188	20241029	175200	38781395	2965	2965	2965	2965	0
189	20241029	175100	38781395	2965	2965	2965	2965	0
190	20241029	175000	38781395	2965	2965	2965	2965	0
191	20241029	174900	38781395	2965	2965	2965	2965	0
192	20241029	174800	38781395	2965	2965	2965	2965	0
193	20241029	174700	38781395	2965	2965	2965	2965	0
194	20241029	174600	38781395	2965	2965	2965	2965	0
195	20241029	174500	38781395	2965	2965	2965	2965	0
196	20241029	174400	38781395	2965	2965	2965	2965	0
197	20241029	174300	38781395	2965	2965	2965	2965	0
198	20241029	174200	38781395	2965	2965	2965	2965	0
199	20241029	174100	38781395	2965	2965	2965	2965	0
200	20241029	174000	38781395	2965	2965	2965	2965	0
201	20241029	173900	38781395	2965	2965	2965	2965	0
202	20241029	173800	38781395	2965	2965	2965	2965	0
203	20241029	173700	38781395	2965	2965	2965	2965	0
204	20241029	173600	38781395	2965	2965	2965	2965	0
205	20241029	173500	38781395	2965	2965	2965	2965	0
206	20241029	173400	38781395	2965	2965	2965	2965	0
207	20241029	173300	38781395	2965	2965	2965	2965	0
208	20241029	173200	38781395	2965	2965	2965	2965	0
209	20241029	173100	38781395	2965	2965	2965	2965	0
210	20241029	173000	38781395	2965	2965	2965	2965	0
211	20241029	172900	38781395	2965	2965	2965	2965	0
212	20241029	172800	38781395	2965	2965	2965	2965	5
213	20241029	172700	38781395	2965	2965	2965	2965	0
214	20241029	172600	38781395	2965	2965	2965	2965	0
215	20241029	172500	38781395	2965	2965	2965	2965	0
216	20241029	172400	38781395	2965	2965	2965	2965	0
217	20241029	172300	38781395	2965	2965	2965	2965	0
218	20241029	172200	38781395	2965	2965	2965	2965	0
219	20241029	172100	38781395	2965	2965	2965	2965	0
220	20241029	172000	38781395	2965	2965	2965	2965	0
221	20241029	171900	38781395	2965	2965	2965	2965	0
222	20241029	171800	38781395	2965	2965	2965	2965	0
223	20241029	171700	38781395	2965	2965	2965	2965	0
224	20241029	171600	38781395	2965	2965	2965	2965	0
225	20241029	171500	38781395	2965	2965	2965	2965	0
226	20241029	171400	38781395	2965	2965	2965	2965	0
227	20241029	171300	38781395	2965	2965	2965	2965	0
228	20241029	171200	38781395	2965	2965	2965	2965	0
229	20241029	171100	38781395	2965	2965	2965	2965	0
230	20241029	171000	38781395	2965	2965	2965	2965	0
231	20241029	170900	38781395	2965	2965	2965	2965	0
232	20241029	170800	38781395	2965	2965	2965	2965	0
233	20241029	170700	38781395	2965	2965	2965	2965	0
234	20241029	170600	38781395	2965	2965	2965	2965	0
235	20241029	170500	38781395	2965	2965	2965	2965	0
236	20241029	170400	38781395	2965	2965	2965	2965	0
237	20241029	170300	38781395	2965	2965	2965	2965	0
238	20241029	170200	38781395	2965	2965	2965	2965	0
239	20241029	170100	38781395	2965	2965	2965	2965	0
240	20241029	170000	38781395	2965	2965	2965	2965	0
241	20241029	165900	38781395	2965	2965	2965	2965	0
242	20241029	165800	38781395	2965	2965	2965	2965	5
243	20241029	165700	38781395	2965	2965	2965	2965	0
244	20241029	165600	38781395	2965	2965	2965	2965	0
245	20241029	165500	38781395	2965	2965	2965	2965	0
246	20241029	165400	38781395	2965	2965	2965	2965	0
247	20241029	165300	38781395	2965	2965	2965	2965	0
248	20241029	165200	38781395	2965	2965	2965	2965	0
249	20241029	165100	38781395	2965	2965	2965	2965	0
250	20241029	165000	38781395	2965	2965	2965	2965	0
251	20241029	164900	38781395	2965	2965	2965	2965	0
252	20241029	164800	38781395	2965	2965	2965	2965	0
253	20241029	164700	38781395	2965	2965	2965	2965	0
254	20241029	164600	38781395	2965	2965	2965	2965	0
255	20241029	164500	38781395	2965	2965	2965	2965	0
256	20241029	164400	38781395	2965	2965	2965	2965	0
257	20241029	164300	38781395	2965	2965	2965	2965	0
258	20241029	164200	38781395	2965	2965	2965	2965	0
259	20241029	164100	38781395	2965	2965	2965	2965	0
260	20241029	164000	38781395	2965	2965	2965	2965	0
261	20241029	163900	38781395	2965	2965	2965	2965	0
262	20241029	163800	38781395	2965	2965	2965	2965	0
263	20241029	163700	38781395	2965	2965	2965	2965	0
264	20241029	163600	38781395	2965	2965	2965	2965	0
265	20241029	163500	38781395	2965	2965	2965	2965	0
266	20241029	163400	38781395	2965	2965	2965	2965	0
267	20241029	163300	38781395	2965	2965	2965	2965	0
268	20241029	163200	38781395	2965	2965	2965	2965	0
269	20241029	163100	38781395	2965	2965	2965	2965	0
270	20241029	163000	38781395	2965	2965	2965	2965	0
271	20241029	162900	38781395	2965	2965	2965	2965	0
272	20241029	162800	38781395	2965	2965	2965	2965	5
273	20241029	162700	38781395	2965	2965	2965	2965	0
274	20241029	162600	38781395	2965	2965	2965	2965	0
275	20241029	162500	38781395	2965	2965	2965	2965	0
276	20241029	162400	38781395	2965	2965	2965	2965	0
277	20241029	162300	38781395	2965	2965	2965	2965	0
278	20241029	162200	38781395	2965	2965	2965	2965	0
279	20241029	162100	38781395	2965	2965	2965	2965	0
280	20241029	162000	38781395	2965	2965	2965	2965	0
281	20241029	161900	38781395	2965	2965	2965	2965	0
282	20241029	161800	38781395	2965	2965	2965	2965	0
283	20241029	161700	38781395	2965	2965	2965	2965	0
284	20241029	161600	38781395	2965	2965	2965	2965	0
285	20241029	161500	38781395	2965	2965	2965	2965	0
286	20241029	161400	38781395	2965	2965	2965	2965	0
287	20241029	161300	38781395	2965	2965	2965	2965	0
288	20241029	161200	38781395	2965	2965	2965	2965	0
289	20241029	161100	38781395	2965	2965	2965	2965	0
290	20241029	161000	38781395	2965	2965	2965	2965	0
291	20241029	160900	38781395	2965	2965	2965	2965	0
292	20241029	160800	38781395	2965	2965	2965	2965	0
293	20241029	160700	38781395	2965	2965	2965	2965	0
294	20241029	160600	38781395	2965	2965	2965	2965	0
295	20241029	160500	38781395	2965	2965	2965	2965	0
296	20241029	160400	38781395	2965	2965	2965	2965	0
297	20241029	160300	38781395	2965	2965	2965	2965	0
298	20241029	160200	38781395	2965	2965	2965	2965	0
299	20241029	160100	38781395	2965	2965	2965	2965	0
300	20241029	160000	38781395	2965	2965	2965	2965	0
301	20241029	155900	38781395	2965	2965	2965	2965	0
302	20241029	155800	38781395	2965	2965	2965	2965	5
303	20241029	155700	38781395	2965	2965	2965	2965	0
304	20241029	155600	38781395	2965	2965	2965	2965	0
305	20241029	155500	38781395	2965	2965	2965	2965	0
306	20241029	155400	38781395	2965	2965	2965	2965	0
307	20241029	155300	38781395	2965	2965	2965	2965	0
308	20241029	155200	38781395	2965	2965	2965	2965	0
309	20241029	155100	38781395	2965	2965	2965	2965	0
310	20241029	155000	38781395	2965	2965	2965	2965	0
311	20241029	154900	38781395	2965	2965	2965	2965	0
312	20241029	154800	38781395	2965	2965	2965	2965	0
313	20241029	154700	38781395	2965	2965	2965	2965	0
314	20241029	154600	38781395	2965	2965	2965	2965	0
315	20241029	154500	38781395	2965	2965	2965	2965	0
316	20241029	154400	38781395	2965	2965	2965	2965	0
317	20241029	154300	38781395	2965	2965	2965	2965	0
318	20241029	154200	38781395	2965	2965	2965	2965	0
319	20241029	154100	38781395	2965	2965	2965	2965	0
320	20241029	154000	38781395	2965	2965	2965	2965	0
321	20241029	153900	38781395	2965	2965	2965	2965	0
322	20241029	153800	38781395	2965	2965	2965	2965	0
323	20241029	153700	38781395	2965	2965	2965	2965	0
324	20241029	153600	38781395	2965	2965	2965	2965	0
325	20241029	153500	38781395	2965	2965	2965	2965	0
326	20241029	153400	38781395	2965	2965	2965	2965	0
327	20241029	153300	38781395	2965	2965	2965	2965	0
328	20241029	153200	38781395	2965	2965	2965	2965	0
329	20241029	153100	38781395	2965	2965	2965	2965	0
330	20241029	153000	38781395	2965	2965	2965	2965	5
331	20241029	152900	38766570	2980	2980	2980	2980	0
332	20241029	152800	38766570	2980	2980	2980	2980	0
333	20241029	152700	38766570	2980	2980	2980	2980	0
334	20241029	152600	38766570	2980	2980	2980	2980	0
335	20241029	152500	38766570	2980	2980	2980	2980	0
336	20241029	152400	38766570	2980	2980	2980	2980	0
337	20241029	152300	38766570	2980	2980	2980	2980	0
338	20241029	152200	38766570	2980	2980	2980	2980	0
339	20241029	152100	38766570	2980	2980	2980	2980	0
340	20241029	152000	38766570	2980	2980	2980	2980	0
341	20241029	151900	38766570	2980	2980	2980	2980	0
342	20241029	151800	38766570	2980	2980	2980	2980	10
343	20241029	151700	38736770	2980	2975	2980	2975	807
344	20241029	151600	36332240	2970	2970	2970	2970	0
345	20241029	151500	36332240	2970	2970	2970	2970	0
346	20241029	151400	36332240	2970	2970	2970	2970	0
347	20241029	151300	36332240	2970	2970	2970	2970	0
348	20241029	151200	36332240	2970	2970	2970	2970	0
349	20241029	151100	36332240	2970	2970	2970	2970	0
350	20241029	151000	36332240	2970	2970	2970	2970	0
351	20241029	150900	36332240	2970	2970	2970	2970	0
352	20241029	150800	36332240	2970	2970	2970	2970	0
353	20241029	150700	36332240	2970	2970	2970	2970	0
354	20241029	150600	36332240	2970	2970	2970	2970	0
355	20241029	150500	36332240	2970	2970	2970	2970	0
356	20241029	150400	36332240	2970	2970	2970	2970	0
357	20241029	150300	36332240	2970	2970	2970	2970	0
358	20241029	150200	36332240	2970	2970	2970	2970	0
359	20241029	150100	36332240	2970	2970	2970	2970	0
360	20241029	150000	36332240	2970	2970	2970	2970	0
361	20241029	145900	36332240	2970	2970	2970	2970	0
362	20241029	145800	36332240	2970	2970	2970	2970	0
363	20241029	145700	36332240	2970	2970	2970	2970	0
364	20241029	145600	36332240	2970	2970	2970	2970	0
365	20241029	145500	36332240	2970	2970	2970	2970	0
366	20241029	145400	36332240	2970	2970	2970	2970	0
367	20241029	145300	36332240	2970	2970	2970	2970	18
368	20241029	145200	36278780	2950	2955	2955	2950	559
369	20241029	145100	34629195	2975	2975	2975	2975	0
370	20241029	145000	34629195	2975	2970	2975	2970	9
371	20241029	144900	34602425	2955	2955	2955	2955	0
372	20241029	144800	34602425	2955	2955	2955	2955	0
373	20241029	144700	34602425	2955	2955	2955	2955	0
374	20241029	144600	34602425	2955	2955	2955	2955	0
375	20241029	144500	34602425	2955	2955	2955	2955	1
376	20241029	144400	34599470	2975	2975	2975	2975	0
377	20241029	144300	34599470	2975	2975	2975	2975	0
378	20241029	144200	34599470	2975	2975	2975	2975	0
379	20241029	144100	34599470	2975	2975	2975	2975	0
380	20241029	144000	34599470	2975	2975	2975	2975	138
381	20241029	143900	34188920	2975	2975	2975	2975	1
382	20241029	143800	34185945	2975	2975	2975	2975	0
383	20241029	143700	34185945	2975	2975	2975	2975	0
384	20241029	143600	34185945	2975	2975	2975	2975	0
385	20241029	143500	34185945	2975	2975	2975	2975	0
386	20241029	143400	34185945	2975	2975	2975	2975	0
387	20241029	143300	34185945	2975	2975	2975	2975	0
388	20241029	143200	34185945	2975	2975	2975	2975	0
389	20241029	143100	34185945	2975	2975	2975	2975	0
390	20241029	143000	34185945	2975	2975	2975	2975	0
391	20241029	142900	34185945	2975	2975	2975	2975	0
392	20241029	142800	34185945	2975	2975	2975	2975	0
393	20241029	142700	34185945	2975	2975	2975	2975	0
394	20241029	142600	34185945	2975	2975	2975	2975	0
395	20241029	142500	34185945	2975	2975	2975	2975	0
396	20241029	142400	34185945	2975	2975	2975	2975	0
397	20241029	142300	34185945	2975	2975	2975	2975	0
398	20241029	142200	34185945	2975	2975	2975	2975	1
399	20241029	142100	34182970	2970	2970	2970	2970	0
400	20241029	142000	34182970	2970	2970	2970	2970	0
401	20241029	141900	34182970	2970	2970	2970	2970	0
402	20241029	141800	34182970	2970	2970	2970	2970	0
403	20241029	141700	34182970	2970	2970	2970	2970	0
404	20241029	141600	34182970	2970	2970	2970	2970	0
405	20241029	141500	34182970	2970	2970	2970	2970	0
406	20241029	141400	34182970	2970	2970	2970	2970	0
407	20241029	141300	34182970	2970	2970	2970	2970	0
408	20241029	141200	34182970	2970	2970	2970	2970	0
409	20241029	141100	34182970	2970	2970	2970	2970	0
410	20241029	141000	34182970	2970	2970	2970	2970	0
411	20241029	140900	34182970	2970	2970	2970	2970	300
412	20241029	140800	33291970	2970	2970	2970	2970	0
413	20241029	140700	33291970	2970	2970	2970	2970	0
414	20241029	140600	33291970	2970	2970	2970	2970	0
415	20241029	140500	33291970	2970	2970	2970	2970	0
416	20241029	140400	33291970	2970	2970	2970	2970	0
417	20241029	140300	33291970	2970	2970	2970	2970	0
418	20241029	140200	33291970	2970	2970	2970	2970	0
419	20241029	140100	33291970	2970	2970	2970	2970	0
420	20241029	140000	33291970	2970	2965	2970	2965	100
421	20241029	135900	32995355	2965	2965	2965	2965	0
422	20241029	135800	32995355	2965	2965	2965	2965	0
423	20241029	135700	32995355	2965	2965	2965	2965	0
424	20241029	135600	32995355	2965	2965	2965	2965	0
425	20241029	135500	32995355	2965	2965	2965	2965	1
426	20241029	135400	32992390	2945	2945	2945	2945	0
427	20241029	135300	32992390	2945	2945	2945	2945	1
428	20241029	135200	32989445	2945	2945	2945	2945	0
429	20241029	135100	32989445	2945	2945	2945	2945	179
430	20241029	135000	32462290	2965	2965	2965	2965	0
431	20241029	134900	32462290	2965	2965	2965	2965	1
432	20241029	134800	32459325	2945	2945	2945	2945	0
433	20241029	134700	32459325	2945	2945	2945	2945	0
434	20241029	134600	32459325	2945	2945	2945	2945	2
435	20241029	134500	32453435	2950	2950	2950	2950	3
436	20241029	134400	32444585	2950	2950	2950	2950	0
437	20241029	134300	32444585	2950	2950	2950	2950	0
438	20241029	134200	32444585	2950	2950	2950	2950	0
439	20241029	134100	32444585	2950	2950	2950	2950	0
440	20241029	134000	32444585	2950	2950	2950	2950	0
441	20241029	133900	32444585	2950	2950	2950	2950	0
442	20241029	133800	32444585	2950	2950	2950	2950	0
443	20241029	133700	32444585	2950	2950	2950	2950	0
444	20241029	133600	32444585	2950	2950	2950	2950	2
445	20241029	133500	32438685	2950	2950	2950	2950	0
446	20241029	133400	32438685	2950	2950	2950	2950	0
447	20241029	133300	32438685	2950	2965	2965	2945	1547
448	20241029	133200	27880890	2970	2970	2970	2970	0
449	20241029	133100	27880890	2970	2970	2970	2970	0
450	20241029	133000	27880890	2970	2970	2970	2970	0
451	20241029	132900	27880890	2970	2970	2970	2970	0
452	20241029	132800	27880890	2970	2970	2970	2970	0
453	20241029	132700	27880890	2970	2970	2970	2970	0
454	20241029	132600	27880890	2970	2970	2970	2970	0
455	20241029	132500	27880890	2970	2970	2970	2970	0
456	20241029	132400	27880890	2970	2970	2970	2970	0
457	20241029	132300	27880890	2970	2970	2970	2970	6
458	20241029	132200	27863070	2950	2950	2950	2950	0
459	20241029	132100	27863070	2950	2950	2950	2950	0
460	20241029	132000	27863070	2950	2950	2950	2950	0
461	20241029	131900	27863070	2950	2950	2950	2950	0
462	20241029	131800	27863070	2950	2950	2950	2950	0
463	20241029	131700	27863070	2950	2950	2950	2950	0
464	20241029	131600	27863070	2950	2950	2950	2950	0
465	20241029	131500	27863070	2950	2950	2950	2950	0
466	20241029	131400	27863070	2950	2950	2950	2950	0
467	20241029	131300	27863070	2950	2950	2950	2950	0
468	20241029	131200	27863070	2950	2950	2950	2950	0
469	20241029	131100	27863070	2950	2950	2950	2950	0
470	20241029	131000	27863070	2950	2950	2950	2950	0
471	20241029	130900	27863070	2950	2950	2950	2950	0
472	20241029	130800	27863070	2950	2950	2950	2950	0
473	20241029	130700	27863070	2950	2950	2950	2950	0
474	20241029	130600	27863070	2950	2950	2950	2950	0
475	20241029	130500	27863070	2950	2950	2950	2950	0
476	20241029	130400	27863070	2950	2950	2950	2950	0
477	20241029	130300	27863070	2950	2950	2950	2950	0
478	20241029	130200	27863070	2950	2950	2950	2950	0
479	20241029	130100	27863070	2950	2950	2950	2950	0
480	20241029	130000	27863070	2950	2950	2950	2950	0
481	20241029	125900	27863070	2950	2950	2950	2950	0
482	20241029	125800	27863070	2950	2950	2950	2950	0
483	20241029	125700	27863070	2950	2950	2950	2950	622
484	20241029	125600	26028170	2950	2950	2950	2950	0
485	20241029	125500	26028170	2950	2950	2950	2950	0
486	20241029	125400	26028170	2950	2950	2950	2950	0
487	20241029	125300	26028170	2950	2950	2950	2950	0
488	20241029	125200	26028170	2950	2950	2950	2950	0
489	20241029	125100	26028170	2950	2950	2950	2950	0
490	20241029	125000	26028170	2950	2950	2950	2950	0
491	20241029	124900	26028170	2950	2950	2950	2950	0
492	20241029	124800	26028170	2950	2950	2950	2950	0
493	20241029	124700	26028170	2950	2950	2950	2950	0
494	20241029	124600	26028170	2950	2950	2950	2950	0
495	20241029	124500	26028170	2950	2950	2950	2950	0
496	20241029	124400	26028170	2950	2950	2950	2950	84
497	20241029	124300	25780370	2950	2950	2950	2950	248
498	20241029	124200	25048770	2975	2975	2975	2975	0
499	20241029	124100	25048770	2975	2975	2975	2975	0
500	20241029	124000	25048770	2975	2975	2975	2975	0
501	20241029	123900	25048770	2975	2975	2975	2975	0
502	20241029	123800	25048770	2975	2975	2975	2975	0
503	20241029	123700	25048770	2975	2975	2975	2975	0
504	20241029	123600	25048770	2975	2975	2975	2975	0
505	20241029	123500	25048770	2975	2975	2975	2975	0
506	20241029	123400	25048770	2975	2975	2975	2975	0
507	20241029	123300	25048770	2975	2975	2975	2975	0
508	20241029	123200	25048770	2975	2975	2975	2975	0
509	20241029	123100	25048770	2975	2975	2975	2975	0
510	20241029	123000	25048770	2975	2975	2975	2975	0
511	20241029	122900	25048770	2975	2975	2975	2975	0
512	20241029	122800	25048770	2975	2975	2975	2975	0
513	20241029	122700	25048770	2975	2975	2975	2975	0
514	20241029	122600	25048770	2975	2970	2975	2970	400
515	20241029	122500	23859305	2970	2970	2970	2970	0
516	20241029	122400	23859305	2970	2970	2970	2970	0
517	20241029	122300	23859305	2970	2970	2970	2970	0
518	20241029	122200	23859305	2970	2970	2970	2970	0
519	20241029	122100	23859305	2970	2970	2970	2970	0
520	20241029	122000	23859305	2970	2970	2970	2970	0
521	20241029	121900	23859305	2970	2970	2970	2970	1
522	20241029	121800	23856335	2950	2950	2950	2950	0
523	20241029	121700	23856335	2950	2950	2950	2950	0
524	20241029	121600	23856335	2950	2950	2950	2950	0
525	20241029	121500	23856335	2950	2950	2950	2950	0
526	20241029	121400	23856335	2950	2950	2950	2950	0
527	20241029	121300	23856335	2950	2950	2950	2950	0
528	20241029	121200	23856335	2950	2950	2950	2950	0
529	20241029	121100	23856335	2950	2950	2950	2950	0
530	20241029	121000	23856335	2950	2950	2950	2950	0
531	20241029	120900	23856335	2950	2950	2950	2950	0
532	20241029	120800	23856335	2950	2950	2950	2950	0
533	20241029	120700	23856335	2950	2950	2950	2950	0
534	20241029	120600	23856335	2950	2950	2950	2950	0
535	20241029	120500	23856335	2950	2950	2950	2950	0
536	20241029	120400	23856335	2950	2950	2950	2950	0
537	20241029	120300	23856335	2950	2950	2950	2950	0
538	20241029	120200	23856335	2950	2950	2950	2950	0
539	20241029	120100	23856335	2950	2950	2950	2950	0
540	20241029	120000	23856335	2950	2950	2950	2950	0
541	20241029	115900	23856335	2950	2950	2950	2950	0
542	20241029	115800	23856335	2950	2950	2950	2950	23
543	20241029	115700	23788485	2950	2950	2950	2950	0
544	20241029	115600	23788485	2950	2950	2950	2950	0
545	20241029	115500	23788485	2950	2950	2950	2950	0
546	20241029	115400	23788485	2950	2950	2950	2950	0
547	20241029	115300	23788485	2950	2950	2950	2950	235
548	20241029	115200	23095235	2970	2970	2970	2970	0
549	20241029	115100	23095235	2970	2970	2970	2970	1
550	20241029	115000	23092265	2950	2950	2950	2950	0
551	20241029	114900	23092265	2950	2950	2950	2950	0
552	20241029	114800	23092265	2950	2950	2950	2950	0
553	20241029	114700	23092265	2950	2950	2950	2950	0
554	20241029	114600	23092265	2950	2950	2950	2950	0
555	20241029	114500	23092265	2950	2950	2950	2950	0
556	20241029	114400	23092265	2950	2950	2950	2950	0
557	20241029	114300	23092265	2950	2950	2950	2950	200
558	20241029	114200	22502265	2950	2950	2950	2950	0
559	20241029	114100	22502265	2950	2950	2950	2950	0
560	20241029	114000	22502265	2950	2950	2950	2950	0
561	20241029	113900	22502265	2950	2950	2950	2950	0
562	20241029	113800	22502265	2950	2950	2950	2950	0
563	20241029	113700	22502265	2950	2950	2950	2950	0
564	20241029	113600	22502265	2950	2950	2950	2950	0
565	20241029	113500	22502265	2950	2950	2950	2950	0
566	20241029	113400	22502265	2950	2950	2950	2950	0
567	20241029	113300	22502265	2950	2950	2950	2950	0
568	20241029	113200	22502265	2950	2950	2950	2950	0
569	20241029	113100	22502265	2950	2950	2950	2950	0
570	20241029	113000	22502265	2950	2950	2950	2950	0
571	20241029	112900	22502265	2950	2950	2950	2950	0
572	20241029	112800	22502265	2950	2950	2950	2950	0
573	20241029	112700	22502265	2950	2950	2950	2950	0
574	20241029	112600	22502265	2950	2950	2950	2950	75
575	20241029	112500	22281015	2950	2950	2950	2950	0
576	20241029	112400	22281015	2950	2950	2950	2950	0
577	20241029	112300	22281015	2950	2950	2950	2950	0
578	20241029	112200	22281015	2950	2950	2950	2950	0
579	20241029	112100	22281015	2950	2950	2950	2950	0
580	20241029	112000	22281015	2950	2950	2950	2950	0
581	20241029	111900	22281015	2950	2950	2950	2950	0
582	20241029	111800	22281015	2950	2950	2950	2950	0
583	20241029	111700	22281015	2950	2950	2950	2950	0
584	20241029	111600	22281015	2950	2950	2950	2950	0
585	20241029	111500	22281015	2950	2950	2950	2950	0
586	20241029	111400	22281015	2950	2950	2950	2950	0
587	20241029	111300	22281015	2950	2955	2955	2950	150
588	20241029	111200	21838080	2970	2970	2970	2970	0
589	20241029	111100	21838080	2970	2970	2970	2970	0
590	20241029	111000	21838080	2970	2970	2970	2970	0
591	20241029	110900	21838080	2970	2970	2970	2970	0
592	20241029	110800	21838080	2970	2970	2970	2970	0
593	20241029	110700	21838080	2970	2970	2970	2970	0
594	20241029	110600	21838080	2970	2970	2970	2970	0
595	20241029	110500	21838080	2970	2970	2970	2970	0
596	20241029	110400	21838080	2970	2970	2970	2970	0
597	20241029	110300	21838080	2970	2970	2970	2970	1
598	20241029	110200	21835110	2970	2970	2970	2970	0
599	20241029	110100	21835110	2970	2970	2970	2970	0
600	20241029	110000	21835110	2970	2970	2970	2970	0
601	20241029	105900	21835110	2970	2970	2970	2970	0
602	20241029	105800	21835110	2970	2970	2970	2970	0
603	20241029	105700	21835110	2970	2970	2970	2970	0
604	20241029	105600	21835110	2970	2970	2970	2970	0
605	20241029	105500	21835110	2970	2970	2970	2970	0
606	20241029	105400	21835110	2970	2970	2970	2970	0
607	20241029	105300	21835110	2970	2970	2970	2970	0
608	20241029	105200	21835110	2970	2970	2970	2970	0
609	20241029	105100	21835110	2970	2970	2970	2970	0
610	20241029	105000	21835110	2970	2970	2970	2970	0
611	20241029	104900	21835110	2970	2970	2970	2970	0
612	20241029	104800	21835110	2970	2970	2970	2970	1
613	20241029	104700	21832140	2970	2970	2970	2970	0
614	20241029	104600	21832140	2970	2970	2970	2970	0
615	20241029	104500	21832140	2970	2970	2970	2970	1
616	20241029	104400	21829170	2955	2955	2955	2955	119
617	20241029	104300	21477525	2970	2970	2970	2970	0
618	20241029	104200	21477525	2970	2970	2970	2970	1
619	20241029	104100	21474555	2970	2970	2970	2970	0
620	20241029	104000	21474555	2970	2970	2970	2970	2
621	20241029	103900	21468615	2970	2970	2970	2970	0
622	20241029	103800	21468615	2970	2970	2970	2970	0
623	20241029	103700	21468615	2970	2970	2970	2970	0
624	20241029	103600	21468615	2970	2970	2970	2970	0
625	20241029	103500	21468615	2970	2970	2970	2970	0
626	20241029	103400	21468615	2970	2970	2970	2970	1
627	20241029	103300	21465645	2950	2950	2950	2950	0
628	20241029	103200	21465645	2950	2950	2950	2950	0
629	20241029	103100	21465645	2950	2950	2950	2950	0
630	20241029	103000	21465645	2950	2950	2950	2950	158
631	20241029	102900	20999545	2950	2950	2950	2950	0
632	20241029	102800	20999545	2950	2950	2950	2950	0
633	20241029	102700	20999545	2950	2950	2950	2950	0
634	20241029	102600	20999545	2950	2950	2950	2950	0
635	20241029	102500	20999545	2950	2950	2950	2950	22
636	20241029	102400	20934645	2970	2970	2970	2970	1
637	20241029	102300	20931675	2955	2955	2955	2955	0
638	20241029	102200	20931675	2955	2955	2955	2955	0
639	20241029	102100	20931675	2955	2955	2955	2955	0
640	20241029	102000	20931675	2955	2955	2955	2955	1733
641	20241029	101900	15810660	2955	2950	2955	2950	278
642	20241029	101800	14989405	2950	2955	2955	2950	1791
643	20241029	101700	9697025	2970	2970	2970	2970	0
644	20241029	101600	9697025	2970	2970	2970	2970	0
645	20241029	101500	9697025	2970	2970	2970	2970	0
646	20241029	101400	9697025	2970	2970	2970	2970	0
647	20241029	101300	9697025	2970	2970	2970	2970	0
648	20241029	101200	9697025	2970	2970	2970	2970	0
649	20241029	101100	9697025	2970	2970	2970	2970	0
650	20241029	101000	9697025	2970	2970	2970	2970	0
651	20241029	100900	9697025	2970	2970	2970	2970	0
652	20241029	100800	9697025	2970	2970	2970	2970	7
653	20241029	100700	9676235	2970	2970	2970	2970	0
654	20241029	100600	9676235	2970	2970	2970	2970	0
655	20241029	100500	9676235	2970	2970	2970	2970	0
656	20241029	100400	9676235	2970	2970	2970	2970	0
657	20241029	100300	9676235	2970	2970	2970	2970	0
658	20241029	100200	9676235	2970	2970	2970	2970	0
659	20241029	100100	9676235	2970	2970	2970	2970	1
660	20241029	100000	9673265	2960	2960	2960	2960	0
661	20241029	095900	9673265	2960	2960	2960	2960	0
662	20241029	095800	9673265	2960	2960	2960	2960	0
663	20241029	095700	9673265	2960	2960	2960	2960	0
664	20241029	095600	9673265	2960	2960	2960	2960	13
665	20241029	095500	9634785	2960	2960	2960	2960	0
666	20241029	095400	9634785	2960	2960	2960	2960	0
667	20241029	095300	9634785	2960	2960	2960	2960	0
668	20241029	095200	9634785	2960	2960	2960	2960	0
669	20241029	095100	9634785	2960	2960	2960	2960	0
670	20241029	095000	9634785	2960	2960	2960	2960	0
671	20241029	094900	9634785	2960	2960	2960	2960	7
672	20241029	094800	9614065	2970	2970	2970	2970	0
673	20241029	094700	9614065	2970	2970	2970	2970	0
674	20241029	094600	9614065	2970	2970	2970	2970	0
675	20241029	094500	9614065	2970	2970	2970	2970	0
676	20241029	094400	9614065	2970	2970	2970	2970	0
677	20241029	094300	9614065	2970	2970	2970	2970	0
678	20241029	094200	9614065	2970	2970	2970	2970	5
679	20241029	094100	9599215	2970	2970	2970	2970	2
680	20241029	094000	9593275	2970	2970	2970	2970	0
681	20241029	093900	9593275	2970	2970	2970	2970	0
682	20241029	093800	9593275	2970	2970	2970	2970	2
683	20241029	093700	9587335	2950	2970	2970	2950	991
684	20241029	093600	6662860	2960	2960	2960	2960	0
685	20241029	093500	6662860	2960	2960	2960	2960	0
686	20241029	093400	6662860	2960	2960	2960	2960	1206
687	20241029	093300	3093100	2970	2970	2970	2970	0
688	20241029	093200	3093100	2970	2970	2970	2970	0
689	20241029	093100	3093100	2970	2970	2970	2970	1
690	20241029	093000	3090130	2970	2970	2970	2970	0
691	20241029	092900	3090130	2970	2960	2970	2960	5
692	20241029	092800	3075320	2970	2970	2970	2970	0
693	20241029	092700	3075320	2970	2970	2970	2970	0
694	20241029	092600	3075320	2970	2970	2970	2970	0
695	20241029	092500	3075320	2970	2970	2970	2970	1
696	20241029	092400	3072350	2965	2965	2965	2965	0
697	20241029	092300	3072350	2965	2965	2965	2965	0
698	20241029	092200	3072350	2965	2965	2965	2965	0
699	20241029	092100	3072350	2965	2965	2965	2965	0
700	20241029	092000	3072350	2965	2970	2970	2965	108
701	20241029	091900	2751595	2960	2970	2970	2960	6
702	20241029	091800	2733825	2960	2960	2960	2960	5
703	20241029	091700	2719025	2970	2970	2970	2970	0
704	20241029	091600	2719025	2970	2970	2970	2970	0
705	20241029	091500	2719025	2970	2970	2970	2970	20
706	20241029	091400	2659625	2970	2970	2970	2970	2
707	20241029	091300	2653685	2970	2960	2970	2960	301
708	20241029	091200	1762715	2965	2965	2965	2965	118
709	20241029	091100	1412845	2970	2970	2970	2970	0
710	20241029	091000	1412845	2970	2970	2970	2970	0
711	20241029	090900	1412845	2970	2970	2970	2970	0
712	20241029	090800	1412845	2970	2970	2970	2970	1
713	20241029	090700	1409875	2965	2965	2965	2965	0
714	20241029	090600	1409875	2965	2965	2965	2965	30
715	20241029	090500	1320925	2960	2965	2965	2960	257
716	20241029	090400	559170	2970	2970	2970	2970	10
717	20241029	090300	529470	2960	2970	2970	2960	6
718	20241029	090200	511700	2975	2975	2975	2975	0
719	20241029	090100	511700	2975	2975	2975	2975	0
720	20241029	090000	511700	2975	2975	2975	2975	172