KissMeData/054780/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	194000	68827880	4445	4445	4445	4445	321
3	20241030	193900	68827880	4445	4445	4445	4445	0
4	20241030	193800	68827880	4445	4445	4445	4445	0
5	20241030	193700	68827880	4445	4445	4445	4445	0
6	20241030	193600	68827880	4445	4445	4445	4445	0
7	20241030	193500	68827880	4445	4445	4445	4445	0
8	20241030	193400	68827880	4445	4445	4445	4445	0
9	20241030	193300	68827880	4445	4445	4445	4445	0
10	20241030	193200	68827880	4445	4445	4445	4445	0
11	20241030	193100	68827880	4445	4445	4445	4445	0
12	20241030	193000	68827880	4445	4445	4445	4445	0
13	20241030	192900	68827880	4445	4445	4445	4445	0
14	20241030	192800	68827880	4445	4445	4445	4445	0
15	20241030	192700	68827880	4445	4445	4445	4445	0
16	20241030	192600	68827880	4445	4445	4445	4445	0
17	20241030	192500	68827880	4445	4445	4445	4445	0
18	20241030	192400	68827880	4445	4445	4445	4445	0
19	20241030	192300	68827880	4445	4445	4445	4445	0
20	20241030	192200	68827880	4445	4445	4445	4445	0
21	20241030	192100	68827880	4445	4445	4445	4445	0
22	20241030	192000	68827880	4445	4445	4445	4445	0
23	20241030	191900	68827880	4445	4445	4445	4445	0
24	20241030	191800	68827880	4445	4445	4445	4445	0
25	20241030	191700	68827880	4445	4445	4445	4445	0
26	20241030	191600	68827880	4445	4445	4445	4445	0
27	20241030	191500	68827880	4445	4445	4445	4445	0
28	20241030	191400	68827880	4445	4445	4445	4445	0
29	20241030	191300	68827880	4445	4445	4445	4445	0
30	20241030	191200	68827880	4445	4445	4445	4445	0
31	20241030	191100	68827880	4445	4445	4445	4445	0
32	20241030	191000	68827880	4445	4445	4445	4445	321
33	20241030	190900	68827880	4445	4445	4445	4445	0
34	20241030	190800	68827880	4445	4445	4445	4445	0
35	20241030	190700	68827880	4445	4445	4445	4445	0
36	20241030	190600	68827880	4445	4445	4445	4445	0
37	20241030	190500	68827880	4445	4445	4445	4445	0
38	20241030	190400	68827880	4445	4445	4445	4445	0
39	20241030	190300	68827880	4445	4445	4445	4445	0
40	20241030	190200	68827880	4445	4445	4445	4445	0
41	20241030	190100	68827880	4445	4445	4445	4445	0
42	20241030	190000	68827880	4445	4445	4445	4445	0
43	20241030	185900	68827880	4445	4445	4445	4445	0
44	20241030	185800	68827880	4445	4445	4445	4445	0
45	20241030	185700	68827880	4445	4445	4445	4445	0
46	20241030	185600	68827880	4445	4445	4445	4445	0
47	20241030	185500	68827880	4445	4445	4445	4445	0
48	20241030	185400	68827880	4445	4445	4445	4445	0
49	20241030	185300	68827880	4445	4445	4445	4445	0
50	20241030	185200	68827880	4445	4445	4445	4445	0
51	20241030	185100	68827880	4445	4445	4445	4445	0
52	20241030	185000	68827880	4445	4445	4445	4445	0
53	20241030	184900	68827880	4445	4445	4445	4445	0
54	20241030	184800	68827880	4445	4445	4445	4445	0
55	20241030	184700	68827880	4445	4445	4445	4445	0
56	20241030	184600	68827880	4445	4445	4445	4445	0
57	20241030	184500	68827880	4445	4445	4445	4445	0
58	20241030	184400	68827880	4445	4445	4445	4445	0
59	20241030	184300	68827880	4445	4445	4445	4445	0
60	20241030	184200	68827880	4445	4445	4445	4445	0
61	20241030	184100	68827880	4445	4445	4445	4445	0
62	20241030	184000	68827880	4445	4445	4445	4445	321
63	20241030	183900	68827880	4445	4445	4445	4445	0
64	20241030	183800	68827880	4445	4445	4445	4445	0
65	20241030	183700	68827880	4445	4445	4445	4445	0
66	20241030	183600	68827880	4445	4445	4445	4445	0
67	20241030	183500	68827880	4445	4445	4445	4445	0
68	20241030	183400	68827880	4445	4445	4445	4445	0
69	20241030	183300	68827880	4445	4445	4445	4445	0
70	20241030	183200	68827880	4445	4445	4445	4445	0
71	20241030	183100	68827880	4445	4445	4445	4445	0
72	20241030	183000	68827880	4445	4445	4445	4445	0
73	20241030	182900	68827880	4445	4445	4445	4445	0
74	20241030	182800	68827880	4445	4445	4445	4445	0
75	20241030	182700	68827880	4445	4445	4445	4445	0
76	20241030	182600	68827880	4445	4445	4445	4445	0
77	20241030	182500	68827880	4445	4445	4445	4445	0
78	20241030	182400	68827880	4445	4445	4445	4445	0
79	20241030	182300	68827880	4445	4445	4445	4445	0
80	20241030	182200	68827880	4445	4445	4445	4445	0
81	20241030	182100	68827880	4445	4445	4445	4445	0
82	20241030	182000	68827880	4445	4445	4445	4445	0
83	20241030	181900	68827880	4445	4445	4445	4445	0
84	20241030	181800	68827880	4445	4445	4445	4445	0
85	20241030	181700	68827880	4445	4445	4445	4445	0
86	20241030	181600	68827880	4445	4445	4445	4445	0
87	20241030	181500	68827880	4445	4445	4445	4445	0
88	20241030	181400	68827880	4445	4445	4445	4445	0
89	20241030	181300	68827880	4445	4445	4445	4445	0
90	20241030	181200	68827880	4445	4445	4445	4445	0
91	20241030	181100	68827880	4445	4445	4445	4445	0
92	20241030	181000	68827880	4445	4445	4445	4445	321
93	20241030	180900	68827880	4445	4445	4445	4445	0
94	20241030	180800	68827880	4445	4445	4445	4445	0
95	20241030	180700	68827880	4445	4445	4445	4445	0
96	20241030	180600	68827880	4445	4445	4445	4445	0
97	20241030	180500	68827880	4445	4445	4445	4445	0
98	20241030	180400	68827880	4445	4445	4445	4445	0
99	20241030	180300	68827880	4445	4445	4445	4445	0
100	20241030	180200	68827880	4445	4445	4445	4445	0
101	20241030	180100	68827880	4445	4445	4445	4445	0
102	20241030	180000	68827880	4445	4445	4445	4445	0
103	20241030	175900	68827880	4445	4445	4445	4445	0
104	20241030	175800	68827880	4445	4445	4445	4445	0
105	20241030	175700	68827880	4445	4445	4445	4445	0
106	20241030	175600	68827880	4445	4445	4445	4445	0
107	20241030	175500	68827880	4445	4445	4445	4445	0
108	20241030	175400	68827880	4445	4445	4445	4445	0
109	20241030	175300	68827880	4445	4445	4445	4445	0
110	20241030	175200	68827880	4445	4445	4445	4445	0
111	20241030	175100	68827880	4445	4445	4445	4445	0
112	20241030	175000	68827880	4445	4445	4445	4445	0
113	20241030	174900	68827880	4445	4445	4445	4445	0
114	20241030	174800	68827880	4445	4445	4445	4445	0
115	20241030	174700	68827880	4445	4445	4445	4445	0
116	20241030	174600	68827880	4445	4445	4445	4445	0
117	20241030	174500	68827880	4445	4445	4445	4445	0
118	20241030	174400	68827880	4445	4445	4445	4445	0
119	20241030	174300	68827880	4445	4445	4445	4445	0
120	20241030	174200	68827880	4445	4445	4445	4445	0
121	20241030	174100	68827880	4445	4445	4445	4445	0
122	20241030	174000	68827880	4445	4445	4445	4445	321
123	20241030	173900	68827880	4445	4445	4445	4445	0
124	20241030	173800	68827880	4445	4445	4445	4445	0
125	20241030	173700	68827880	4445	4445	4445	4445	0
126	20241030	173600	68827880	4445	4445	4445	4445	0
127	20241030	173500	68827880	4445	4445	4445	4445	0
128	20241030	173400	68827880	4445	4445	4445	4445	0
129	20241030	173300	68827880	4445	4445	4445	4445	0
130	20241030	173200	68827880	4445	4445	4445	4445	0
131	20241030	173100	68827880	4445	4445	4445	4445	0
132	20241030	173000	68827880	4445	4445	4445	4445	0
133	20241030	172900	68827880	4445	4445	4445	4445	0
134	20241030	172800	68827880	4445	4445	4445	4445	0
135	20241030	172700	68827880	4445	4445	4445	4445	0
136	20241030	172600	68827880	4445	4445	4445	4445	0
137	20241030	172500	68827880	4445	4445	4445	4445	0
138	20241030	172400	68827880	4445	4445	4445	4445	0
139	20241030	172300	68827880	4445	4445	4445	4445	0
140	20241030	172200	68827880	4445	4445	4445	4445	0
141	20241030	172100	68827880	4445	4445	4445	4445	0
142	20241030	172000	68827880	4445	4445	4445	4445	0
143	20241030	171900	68827880	4445	4445	4445	4445	0
144	20241030	171800	68827880	4445	4445	4445	4445	0
145	20241030	171700	68827880	4445	4445	4445	4445	0
146	20241030	171600	68827880	4445	4445	4445	4445	0
147	20241030	171500	68827880	4445	4445	4445	4445	0
148	20241030	171400	68827880	4445	4445	4445	4445	0
149	20241030	171300	68827880	4445	4445	4445	4445	0
150	20241030	171200	68827880	4445	4445	4445	4445	0
151	20241030	171100	68827880	4445	4445	4445	4445	0
152	20241030	171000	68827880	4445	4445	4445	4445	321
153	20241030	170900	68827880	4445	4445	4445	4445	0
154	20241030	170800	68827880	4445	4445	4445	4445	0
155	20241030	170700	68827880	4445	4445	4445	4445	0
156	20241030	170600	68827880	4445	4445	4445	4445	0
157	20241030	170500	68827880	4445	4445	4445	4445	0
158	20241030	170400	68827880	4445	4445	4445	4445	0
159	20241030	170300	68827880	4445	4445	4445	4445	0
160	20241030	170200	68827880	4445	4445	4445	4445	0
161	20241030	170100	68827880	4445	4445	4445	4445	0
162	20241030	170000	68827880	4445	4445	4445	4445	0
163	20241030	165900	68827880	4445	4445	4445	4445	0
164	20241030	165800	68827880	4445	4445	4445	4445	0
165	20241030	165700	68827880	4445	4445	4445	4445	0
166	20241030	165600	68827880	4445	4445	4445	4445	0
167	20241030	165500	68827880	4445	4445	4445	4445	0
168	20241030	165400	68827880	4445	4445	4445	4445	0
169	20241030	165300	68827880	4445	4445	4445	4445	0
170	20241030	165200	68827880	4445	4445	4445	4445	0
171	20241030	165100	68827880	4445	4445	4445	4445	0
172	20241030	165000	68827880	4445	4445	4445	4445	0
173	20241030	164900	68827880	4445	4445	4445	4445	0
174	20241030	164800	68827880	4445	4445	4445	4445	0
175	20241030	164700	68827880	4445	4445	4445	4445	0
176	20241030	164600	68827880	4445	4445	4445	4445	0
177	20241030	164500	68827880	4445	4445	4445	4445	0
178	20241030	164400	68827880	4445	4445	4445	4445	0
179	20241030	164300	68827880	4445	4445	4445	4445	0
180	20241030	164200	68827880	4445	4445	4445	4445	0
181	20241030	164100	68827880	4445	4445	4445	4445	0
182	20241030	164000	68827880	4445	4445	4445	4445	321
183	20241030	163900	68827880	4445	4445	4445	4445	0
184	20241030	163800	68827880	4445	4445	4445	4445	0
185	20241030	163700	68827880	4445	4445	4445	4445	0
186	20241030	163600	68827880	4445	4445	4445	4445	0
187	20241030	163500	68827880	4445	4445	4445	4445	0
188	20241030	163400	68827880	4445	4445	4445	4445	0
189	20241030	163300	68827880	4445	4445	4445	4445	0
190	20241030	163200	68827880	4445	4445	4445	4445	0
191	20241030	163100	68827880	4445	4445	4445	4445	0
192	20241030	163000	68827880	4445	4445	4445	4445	0
193	20241030	162900	68827880	4445	4445	4445	4445	0
194	20241030	162800	68827880	4445	4445	4445	4445	0
195	20241030	162700	68827880	4445	4445	4445	4445	0
196	20241030	162600	68827880	4445	4445	4445	4445	0
197	20241030	162500	68827880	4445	4445	4445	4445	0
198	20241030	162400	68827880	4445	4445	4445	4445	0
199	20241030	162300	68827880	4445	4445	4445	4445	0
200	20241030	162200	68827880	4445	4445	4445	4445	0
201	20241030	162100	68827880	4445	4445	4445	4445	0
202	20241030	162000	68827880	4445	4445	4445	4445	0
203	20241030	161900	68827880	4445	4445	4445	4445	0
204	20241030	161800	68827880	4445	4445	4445	4445	0
205	20241030	161700	68827880	4445	4445	4445	4445	0
206	20241030	161600	68827880	4445	4445	4445	4445	0
207	20241030	161500	68827880	4445	4445	4445	4445	0
208	20241030	161400	68827880	4445	4445	4445	4445	0
209	20241030	161300	68827880	4445	4445	4445	4445	0
210	20241030	161200	68827880	4445	4445	4445	4445	0
211	20241030	161100	68827880	4445	4445	4445	4445	0
212	20241030	161000	68827880	4445	4445	4445	4445	321
213	20241030	160900	68827880	4445	4445	4445	4445	0
214	20241030	160800	68827880	4445	4445	4445	4445	0
215	20241030	160700	68827880	4445	4445	4445	4445	0
216	20241030	160600	68827880	4445	4445	4445	4445	0
217	20241030	160500	68827880	4445	4445	4445	4445	0
218	20241030	160400	68827880	4445	4445	4445	4445	0
219	20241030	160300	68827880	4445	4445	4445	4445	0
220	20241030	160200	68827880	4445	4445	4445	4445	0
221	20241030	160100	68827880	4445	4445	4445	4445	0
222	20241030	160000	68827880	4445	4445	4445	4445	0
223	20241030	155900	68827880	4445	4445	4445	4445	0
224	20241030	155800	68827880	4445	4445	4445	4445	0
225	20241030	155700	68827880	4445	4445	4445	4445	0
226	20241030	155600	68827880	4445	4445	4445	4445	0
227	20241030	155500	68827880	4445	4445	4445	4445	0
228	20241030	155400	68827880	4445	4445	4445	4445	0
229	20241030	155300	68827880	4445	4445	4445	4445	0
230	20241030	155200	68827880	4445	4445	4445	4445	0
231	20241030	155100	68827880	4445	4445	4445	4445	0
232	20241030	155000	68827880	4445	4445	4445	4445	0
233	20241030	154900	68827880	4445	4445	4445	4445	0
234	20241030	154800	68827880	4445	4445	4445	4445	0
235	20241030	154700	68827880	4445	4445	4445	4445	0
236	20241030	154600	68827880	4445	4445	4445	4445	0
237	20241030	154500	68827880	4445	4445	4445	4445	0
238	20241030	154400	68827880	4445	4445	4445	4445	0
239	20241030	154300	68827880	4445	4445	4445	4445	0
240	20241030	154200	68827880	4445	4445	4445	4445	0
241	20241030	154100	68827880	4445	4445	4445	4445	0
242	20241030	154000	68827880	4445	4445	4445	4445	321
243	20241030	153900	68827880	4445	4445	4445	4445	0
244	20241030	153800	68827880	4445	4445	4445	4445	0
245	20241030	153700	68827880	4445	4445	4445	4445	0
246	20241030	153600	68827880	4445	4445	4445	4445	0
247	20241030	153500	68827880	4445	4445	4445	4445	0
248	20241030	153400	68827880	4445	4445	4445	4445	0
249	20241030	153300	68827880	4445	4445	4445	4445	0
250	20241030	153200	68827880	4445	4445	4445	4445	0
251	20241030	153100	68827880	4445	4445	4445	4445	0
252	20241030	153000	68827880	4445	4445	4445	4445	321
253	20241030	152900	67401035	4465	4465	4465	4465	0
254	20241030	152800	67401035	4465	4465	4465	4465	0
255	20241030	152700	67401035	4465	4465	4465	4465	0
256	20241030	152600	67401035	4465	4465	4465	4465	0
257	20241030	152500	67401035	4465	4465	4465	4465	0
258	20241030	152400	67401035	4465	4465	4465	4465	0
259	20241030	152300	67401035	4465	4465	4465	4465	0
260	20241030	152200	67401035	4465	4465	4465	4465	0
261	20241030	152100	67401035	4465	4465	4465	4465	0
262	20241030	152000	67401035	4465	4465	4465	4465	0
263	20241030	151900	67401035	4465	4460	4465	4455	106
264	20241030	151800	66928265	4455	4455	4455	4455	15
265	20241030	151700	66861440	4455	4455	4455	4455	0
266	20241030	151600	66861440	4455	4455	4455	4455	25
267	20241030	151500	66750065	4455	4455	4455	4455	200
268	20241030	151400	65859065	4455	4455	4455	4455	0
269	20241030	151300	65859065	4455	4455	4455	4455	0
270	20241030	151200	65859065	4455	4455	4455	4455	0
271	20241030	151100	65859065	4455	4455	4455	4455	0
272	20241030	151000	65859065	4455	4455	4455	4455	0
273	20241030	150900	65859065	4455	4455	4455	4455	0
274	20241030	150800	65859065	4455	4455	4455	4455	0
275	20241030	150700	65859065	4455	4455	4455	4455	0
276	20241030	150600	65859065	4455	4455	4455	4455	0
277	20241030	150500	65859065	4455	4455	4455	4455	0
278	20241030	150400	65859065	4455	4455	4455	4455	0
279	20241030	150300	65859065	4455	4455	4455	4455	0
280	20241030	150200	65859065	4455	4455	4455	4455	2
281	20241030	150100	65850155	4455	4455	4455	4455	0
282	20241030	150000	65850155	4455	4455	4455	4455	0
283	20241030	145900	65850155	4455	4455	4455	4455	0
284	20241030	145800	65850155	4455	4455	4455	4455	1
285	20241030	145700	65845700	4445	4445	4445	4445	0
286	20241030	145600	65845700	4445	4445	4445	4445	0
287	20241030	145500	65845700	4445	4445	4445	4445	0
288	20241030	145400	65845700	4445	4445	4445	4445	0
289	20241030	145300	65845700	4445	4445	4445	4445	0
290	20241030	145200	65845700	4445	4445	4445	4445	0
291	20241030	145100	65845700	4445	4445	4445	4445	0
292	20241030	145000	65845700	4445	4445	4445	4445	0
293	20241030	144900	65845700	4445	4445	4445	4445	0
294	20241030	144800	65845700	4445	4445	4445	4445	800
295	20241030	144700	62289700	4445	4445	4445	4445	500
296	20241030	144600	60067200	4460	4460	4460	4460	0
297	20241030	144500	60067200	4460	4460	4460	4460	0
298	20241030	144400	60067200	4460	4460	4460	4460	0
299	20241030	144300	60067200	4460	4460	4460	4460	1
300	20241030	144200	60062740	4445	4445	4445	4445	5
301	20241030	144100	60040515	4445	4445	4445	4445	2
302	20241030	144000	60031625	4445	4445	4445	4445	0
303	20241030	143900	60031625	4445	4445	4445	4445	50
304	20241030	143800	59809375	4460	4460	4460	4460	0
305	20241030	143700	59809375	4460	4460	4460	4460	0
306	20241030	143600	59809375	4460	4460	4460	4460	0
307	20241030	143500	59809375	4460	4460	4460	4460	0
308	20241030	143400	59809375	4460	4460	4460	4460	1
309	20241030	143300	59804915	4435	4435	4435	4435	0
310	20241030	143200	59804915	4435	4450	4450	4435	2400
311	20241030	143100	49136225	4460	4455	4460	4455	30
312	20241030	143000	49002450	4460	4460	4460	4460	0
313	20241030	142900	49002450	4460	4460	4460	4460	0
314	20241030	142800	49002450	4460	4460	4460	4460	0
315	20241030	142700	49002450	4460	4460	4460	4460	0
316	20241030	142600	49002450	4460	4460	4460	4460	0
317	20241030	142500	49002450	4460	4460	4460	4460	0
318	20241030	142400	49002450	4460	4460	4460	4460	0
319	20241030	142300	49002450	4460	4460	4460	4460	0
320	20241030	142200	49002450	4460	4460	4460	4460	0
321	20241030	142100	49002450	4460	4460	4460	4460	0
322	20241030	142000	49002450	4460	4460	4460	4460	0
323	20241030	141900	49002450	4460	4460	4460	4460	4
324	20241030	141800	48984610	4445	4445	4445	4445	0
325	20241030	141700	48984610	4445	4445	4445	4445	0
326	20241030	141600	48984610	4445	4445	4445	4445	0
327	20241030	141500	48984610	4445	4445	4445	4445	0
328	20241030	141400	48984610	4445	4445	4445	4445	0
329	20241030	141300	48984610	4445	4445	4445	4445	0
330	20241030	141200	48984610	4445	4445	4445	4445	0
331	20241030	141100	48984610	4445	4445	4445	4445	0
332	20241030	141000	48984610	4445	4445	4445	4445	0
333	20241030	140900	48984610	4445	4445	4445	4445	0
334	20241030	140800	48984610	4445	4445	4445	4445	0
335	20241030	140700	48984610	4445	4445	4445	4445	0
336	20241030	140600	48984610	4445	4445	4445	4445	50
337	20241030	140500	48762360	4445	4445	4445	4445	0
338	20241030	140400	48762360	4445	4445	4445	4445	0
339	20241030	140300	48762360	4445	4445	4445	4445	0
340	20241030	140200	48762360	4445	4445	4445	4445	0
341	20241030	140100	48762360	4445	4445	4445	4445	16
342	20241030	140000	48691240	4445	4445	4445	4445	0
343	20241030	135900	48691240	4445	4445	4445	4445	38
344	20241030	135800	48522330	4450	4450	4450	4450	18
345	20241030	135700	48442230	4455	4455	4455	4455	15
346	20241030	135600	48375405	4460	4460	4460	4460	0
347	20241030	135500	48375405	4460	4460	4460	4460	0
348	20241030	135400	48375405	4460	4460	4460	4460	0
349	20241030	135300	48375405	4460	4460	4460	4460	0
350	20241030	135200	48375405	4460	4460	4460	4460	0
351	20241030	135100	48375405	4460	4460	4460	4460	0
352	20241030	135000	48375405	4460	4460	4460	4460	0
353	20241030	134900	48375405	4460	4460	4460	4460	0
354	20241030	134800	48375405	4460	4460	4460	4460	0
355	20241030	134700	48375405	4460	4460	4460	4460	0
356	20241030	134600	48375405	4460	4460	4460	4460	0
357	20241030	134500	48375405	4460	4460	4460	4460	0
358	20241030	134400	48375405	4460	4460	4460	4460	0
359	20241030	134300	48375405	4460	4460	4460	4460	0
360	20241030	134200	48375405	4460	4460	4460	4460	3
361	20241030	134100	48362025	4460	4460	4460	4460	10
362	20241030	134000	48317425	4460	4460	4460	4460	50
363	20241030	133900	48094425	4455	4455	4455	4455	0
364	20241030	133800	48094425	4455	4455	4455	4455	1
365	20241030	133700	48089970	4455	4455	4455	4455	0
366	20241030	133600	48089970	4455	4455	4455	4455	0
367	20241030	133500	48089970	4455	4455	4455	4455	0
368	20241030	133400	48089970	4455	4455	4455	4455	20
369	20241030	133300	48000870	4455	4455	4455	4455	0
370	20241030	133200	48000870	4455	4455	4455	4455	300
371	20241030	133100	46664370	4455	4455	4455	4455	0
372	20241030	133000	46664370	4455	4455	4455	4455	0
373	20241030	132900	46664370	4455	4455	4455	4455	0
374	20241030	132800	46664370	4455	4455	4455	4455	0
375	20241030	132700	46664370	4455	4455	4455	4455	9
376	20241030	132600	46624275	4455	4455	4455	4455	0
377	20241030	132500	46624275	4455	4455	4455	4455	0
378	20241030	132400	46624275	4455	4455	4455	4455	0
379	20241030	132300	46624275	4455	4455	4455	4455	0
380	20241030	132200	46624275	4455	4455	4455	4455	359
381	20241030	132100	45024930	4455	4455	4455	4455	0
382	20241030	132000	45024930	4455	4455	4455	4455	0
383	20241030	131900	45024930	4455	4455	4455	4455	0
384	20241030	131800	45024930	4455	4455	4455	4455	0
385	20241030	131700	45024930	4455	4455	4455	4455	0
386	20241030	131600	45024930	4455	4455	4455	4455	323
387	20241030	131500	43585965	4455	4455	4455	4455	0
388	20241030	131400	43585965	4455	4455	4455	4455	21
389	20241030	131300	43492410	4470	4470	4470	4470	0
390	20241030	131200	43492410	4470	4470	4470	4470	0
391	20241030	131100	43492410	4470	4470	4470	4470	23
392	20241030	131000	43389600	4475	4475	4475	4475	0
393	20241030	130900	43389600	4475	4475	4475	4475	0
394	20241030	130800	43389600	4475	4475	4475	4475	0
395	20241030	130700	43389600	4475	4475	4475	4475	0
396	20241030	130600	43389600	4475	4475	4475	4475	0
397	20241030	130500	43389600	4475	4475	4475	4475	0
398	20241030	130400	43389600	4475	4475	4475	4475	0
399	20241030	130300	43389600	4475	4475	4475	4475	0
400	20241030	130200	43389600	4475	4475	4475	4475	0
401	20241030	130100	43389600	4475	4475	4475	4475	0
402	20241030	130000	43389600	4475	4475	4475	4475	0
403	20241030	125900	43389600	4475	4475	4475	4475	0
404	20241030	125800	43389600	4475	4475	4475	4475	0
405	20241030	125700	43389600	4475	4475	4475	4475	0
406	20241030	125600	43389600	4475	4475	4475	4475	0
407	20241030	125500	43389600	4475	4475	4475	4475	0
408	20241030	125400	43389600	4475	4475	4475	4475	0
409	20241030	125300	43389600	4475	4475	4475	4475	0
410	20241030	125200	43389600	4475	4475	4475	4475	0
411	20241030	125100	43389600	4475	4475	4475	4475	0
412	20241030	125000	43389600	4475	4475	4475	4475	0
413	20241030	124900	43389600	4475	4475	4475	4475	0
414	20241030	124800	43389600	4475	4460	4475	4460	10
415	20241030	124700	43344985	4460	4460	4460	4460	0
416	20241030	124600	43344985	4460	4460	4460	4460	0
417	20241030	124500	43344985	4460	4460	4460	4460	0
418	20241030	124400	43344985	4460	4460	4460	4460	0
419	20241030	124300	43344985	4460	4460	4460	4460	0
420	20241030	124200	43344985	4460	4460	4460	4460	29
421	20241030	124100	43215645	4460	4460	4460	4460	0
422	20241030	124000	43215645	4460	4460	4460	4460	0
423	20241030	123900	43215645	4460	4460	4460	4460	1
424	20241030	123800	43211185	4475	4475	4475	4475	0
425	20241030	123700	43211185	4475	4475	4475	4475	0
426	20241030	123600	43211185	4475	4475	4475	4475	0
427	20241030	123500	43211185	4475	4475	4475	4475	0
428	20241030	123400	43211185	4475	4475	4475	4475	0
429	20241030	123300	43211185	4475	4475	4475	4475	0
430	20241030	123200	43211185	4475	4475	4475	4475	0
431	20241030	123100	43211185	4475	4475	4475	4475	0
432	20241030	123000	43211185	4475	4475	4475	4475	0
433	20241030	122900	43211185	4475	4475	4475	4475	0
434	20241030	122800	43211185	4475	4475	4475	4475	0
435	20241030	122700	43211185	4475	4475	4475	4475	0
436	20241030	122600	43211185	4475	4475	4475	4475	0
437	20241030	122500	43211185	4475	4475	4475	4475	2
438	20241030	122400	43202235	4475	4475	4475	4475	0
439	20241030	122300	43202235	4475	4475	4475	4475	0
440	20241030	122200	43202235	4475	4475	4475	4475	0
441	20241030	122100	43202235	4475	4460	4475	4460	6
442	20241030	122000	43175460	4460	4460	4460	4460	0
443	20241030	121900	43175460	4460	4460	4460	4460	0
444	20241030	121800	43175460	4460	4460	4460	4460	0
445	20241030	121700	43175460	4460	4460	4460	4460	0
446	20241030	121600	43175460	4460	4475	4475	4460	2
447	20241030	121500	43166525	4480	4480	4480	4480	0
448	20241030	121400	43166525	4480	4480	4480	4480	0
449	20241030	121300	43166525	4480	4480	4480	4480	0
450	20241030	121200	43166525	4480	4480	4480	4480	0
451	20241030	121100	43166525	4480	4480	4480	4480	0
452	20241030	121000	43166525	4480	4480	4480	4480	0
453	20241030	120900	43166525	4480	4480	4480	4480	0
454	20241030	120800	43166525	4480	4480	4480	4480	0
455	20241030	120700	43166525	4480	4480	4480	4480	0
456	20241030	120600	43166525	4480	4480	4480	4480	0
457	20241030	120500	43166525	4480	4480	4480	4480	0
458	20241030	120400	43166525	4480	4480	4480	4480	0
459	20241030	120300	43166525	4480	4480	4480	4480	0
460	20241030	120200	43166525	4480	4480	4480	4480	0
461	20241030	120100	43166525	4480	4480	4480	4480	1
462	20241030	120000	43162045	4460	4460	4460	4460	51
463	20241030	115900	42934585	4460	4460	4460	4460	0
464	20241030	115800	42934585	4460	4460	4460	4460	0
465	20241030	115700	42934585	4460	4460	4460	4460	0
466	20241030	115600	42934585	4460	4460	4460	4460	30
467	20241030	115500	42800785	4465	4465	4465	4465	1
468	20241030	115400	42796320	4480	4480	4480	4480	0
469	20241030	115300	42796320	4480	4480	4480	4480	0
470	20241030	115200	42796320	4480	4480	4480	4480	0
471	20241030	115100	42796320	4480	4480	4480	4480	0
472	20241030	115000	42796320	4480	4480	4480	4480	0
473	20241030	114900	42796320	4480	4480	4480	4480	0
474	20241030	114800	42796320	4480	4480	4480	4480	0
475	20241030	114700	42796320	4480	4480	4480	4480	0
476	20241030	114600	42796320	4480	4480	4480	4480	0
477	20241030	114500	42796320	4480	4480	4480	4480	0
478	20241030	114400	42796320	4480	4480	4480	4480	113
479	20241030	114300	42290080	4480	4480	4480	4480	11
480	20241030	114200	42240800	4480	4480	4480	4480	37
481	20241030	114100	42075040	4480	4480	4480	4480	5
482	20241030	114000	42052640	4480	4480	4480	4480	81
483	20241030	113900	41689760	4480	4480	4480	4480	10
484	20241030	113800	41644960	4460	4460	4460	4460	61
485	20241030	113700	41372900	4460	4460	4460	4460	0
486	20241030	113600	41372900	4460	4460	4460	4460	0
487	20241030	113500	41372900	4460	4460	4460	4460	0
488	20241030	113400	41372900	4460	4460	4460	4460	0
489	20241030	113300	41372900	4460	4460	4460	4460	0
490	20241030	113200	41372900	4460	4460	4460	4460	0
491	20241030	113100	41372900	4460	4460	4460	4460	100
492	20241030	113000	40926900	4480	4480	4480	4480	0
493	20241030	112900	40926900	4480	4480	4480	4480	0
494	20241030	112800	40926900	4480	4480	4480	4480	0
495	20241030	112700	40926900	4480	4480	4480	4480	0
496	20241030	112600	40926900	4480	4480	4480	4480	0
497	20241030	112500	40926900	4480	4480	4480	4480	0
498	20241030	112400	40926900	4480	4480	4480	4480	0
499	20241030	112300	40926900	4480	4480	4480	4480	0
500	20241030	112200	40926900	4480	4480	4480	4480	2
501	20241030	112100	40917940	4480	4480	4480	4480	0
502	20241030	112000	40917940	4480	4480	4480	4480	0
503	20241030	111900	40917940	4480	4480	4480	4480	0
504	20241030	111800	40917940	4480	4480	4480	4480	0
505	20241030	111700	40917940	4480	4480	4480	4480	0
506	20241030	111600	40917940	4480	4480	4480	4480	0
507	20241030	111500	40917940	4480	4480	4480	4480	0
508	20241030	111400	40917940	4480	4485	4485	4480	102
509	20241030	111300	40460975	4455	4485	4485	4455	6
510	20241030	111200	40434095	4480	4480	4480	4480	0
511	20241030	111100	40434095	4480	4480	4480	4480	820
512	20241030	111000	36760495	4455	4470	4480	4455	1268
513	20241030	110900	31085645	4470	4470	4470	4470	0
514	20241030	110800	31085645	4470	4455	4470	4455	958
515	20241030	110700	26808995	4455	4455	4455	4455	0
516	20241030	110600	26808995	4455	4455	4455	4455	0
517	20241030	110500	26808995	4455	4455	4455	4455	0
518	20241030	110400	26808995	4455	4455	4455	4455	0
519	20241030	110300	26808995	4455	4455	4455	4455	0
520	20241030	110200	26808995	4455	4455	4455	4455	0
521	20241030	110100	26808995	4455	4455	4455	4455	186
522	20241030	110000	25980365	4455	4455	4455	4455	1
523	20241030	105900	25975910	4445	4445	4445	4445	0
524	20241030	105800	25975910	4445	4445	4445	4445	0
525	20241030	105700	25975910	4445	4445	4445	4445	0
526	20241030	105600	25975910	4445	4445	4445	4445	0
527	20241030	105500	25975910	4445	4445	4445	4445	1
528	20241030	105400	25971465	4450	4450	4450	4450	0
529	20241030	105300	25971465	4450	4450	4450	4450	0
530	20241030	105200	25971465	4450	4450	4450	4450	0
531	20241030	105100	25971465	4450	4450	4450	4450	22
532	20241030	105000	25873565	4450	4450	4450	4450	0
533	20241030	104900	25873565	4450	4450	4450	4450	0
534	20241030	104800	25873565	4450	4455	4455	4450	21
535	20241030	104700	25780065	4450	4450	4450	4450	0
536	20241030	104600	25780065	4450	4450	4450	4450	0
537	20241030	104500	25780065	4450	4450	4450	4450	30
538	20241030	104400	25646565	4455	4455	4455	4455	0
539	20241030	104300	25646565	4455	4455	4455	4455	0
540	20241030	104200	25646565	4455	4455	4455	4455	10
541	20241030	104100	25602015	4455	4455	4455	4455	0
542	20241030	104000	25602015	4455	4455	4455	4455	0
543	20241030	103900	25602015	4455	4455	4455	4455	0
544	20241030	103800	25602015	4455	4455	4455	4455	0
545	20241030	103700	25602015	4455	4455	4455	4455	0
546	20241030	103600	25602015	4455	4455	4455	4455	0
547	20241030	103500	25602015	4455	4455	4455	4455	11
548	20241030	103400	25553010	4455	4455	4455	4455	58
549	20241030	103300	25294620	4460	4460	4460	4460	10
550	20241030	103200	25250020	4455	4455	4455	4455	5
551	20241030	103100	25227745	4455	4455	4455	4455	0
552	20241030	103000	25227745	4455	4455	4455	4455	0
553	20241030	102900	25227745	4455	4455	4455	4455	5
554	20241030	102800	25205470	4455	4455	4455	4455	0
555	20241030	102700	25205470	4455	4455	4455	4455	0
556	20241030	102600	25205470	4455	4455	4455	4455	0
557	20241030	102500	25205470	4455	4455	4455	4455	0
558	20241030	102400	25205470	4455	4455	4455	4455	0
559	20241030	102300	25205470	4455	4455	4455	4455	0
560	20241030	102200	25205470	4455	4455	4455	4455	5
561	20241030	102100	25183195	4460	4460	4460	4460	0
562	20241030	102000	25183195	4460	4460	4460	4460	0
563	20241030	101900	25183195	4460	4460	4460	4460	0
564	20241030	101800	25183195	4460	4460	4460	4460	0
565	20241030	101700	25183195	4460	4460	4460	4460	0
566	20241030	101600	25183195	4460	4460	4460	4460	1
567	20241030	101500	25178735	4460	4455	4460	4455	5
568	20241030	101400	25156455	4455	4455	4455	4455	141
569	20241030	101300	24528300	4455	4455	4455	4455	0
570	20241030	101200	24528300	4455	4455	4455	4455	0
571	20241030	101100	24528300	4455	4455	4455	4455	300
572	20241030	101000	23191800	4455	4455	4455	4455	0
573	20241030	100900	23191800	4455	4455	4455	4455	0
574	20241030	100800	23191800	4455	4455	4455	4455	2
575	20241030	100700	23182890	4450	4450	4450	4450	0
576	20241030	100600	23182890	4450	4450	4450	4450	0
577	20241030	100500	23182890	4450	4450	4450	4450	0
578	20241030	100400	23182890	4450	4450	4450	4450	0
579	20241030	100300	23182890	4450	4450	4450	4450	0
580	20241030	100200	23182890	4450	4450	4450	4450	0
581	20241030	100100	23182890	4450	4450	4450	4450	0
582	20241030	100000	23182890	4450	4450	4450	4450	0
583	20241030	095900	23182890	4450	4450	4450	4450	0
584	20241030	095800	23182890	4450	4450	4450	4450	24
585	20241030	095700	23076090	4450	4450	4450	4450	0
586	20241030	095600	23076090	4450	4450	4450	4450	0
587	20241030	095500	23076090	4450	4450	4450	4450	0
588	20241030	095400	23076090	4450	4450	4450	4450	0
589	20241030	095300	23076090	4450	4450	4450	4450	100
590	20241030	095200	22631090	4450	4450	4450	4450	0
591	20241030	095100	22631090	4450	4450	4450	4450	0
592	20241030	095000	22631090	4450	4450	4450	4450	0
593	20241030	094900	22631090	4450	4450	4450	4450	0
594	20241030	094800	22631090	4450	4450	4450	4450	0
595	20241030	094700	22631090	4450	4450	4450	4450	51
596	20241030	094600	22404140	4450	4450	4450	4450	0
597	20241030	094500	22404140	4450	4450	4450	4450	0
598	20241030	094400	22404140	4450	4450	4450	4450	2
599	20241030	094300	22395240	4455	4455	4455	4455	0
600	20241030	094200	22395240	4455	4455	4455	4455	3
601	20241030	094100	22381875	4445	4445	4445	4445	0
602	20241030	094000	22381875	4445	4445	4445	4445	0
603	20241030	093900	22381875	4445	4445	4445	4445	0
604	20241030	093800	22381875	4445	4445	4445	4445	1
605	20241030	093700	22377430	4445	4445	4445	4445	49
606	20241030	093600	22159625	4445	4445	4445	4445	51
607	20241030	093500	21932930	4445	4445	4445	4445	200
608	20241030	093400	21043930	4445	4445	4445	4445	0
609	20241030	093300	21043930	4445	4445	4445	4445	10
610	20241030	093200	20999480	4465	4465	4465	4465	25
611	20241030	093100	20887855	4465	4465	4465	4465	0
612	20241030	093000	20887855	4465	4465	4465	4465	0
613	20241030	092900	20887855	4465	4465	4465	4465	0
614	20241030	092800	20887855	4465	4465	4465	4465	1
615	20241030	092700	20883390	4460	4460	4460	4460	12
616	20241030	092600	20829870	4445	4445	4445	4445	0
617	20241030	092500	20829870	4445	4445	4445	4445	0
618	20241030	092400	20829870	4445	4445	4445	4445	150
619	20241030	092300	20163120	4445	4445	4445	4445	50
620	20241030	092200	19940870	4440	4440	4440	4440	0
621	20241030	092100	19940870	4440	4440	4440	4440	0
622	20241030	092000	19940870	4440	4440	4440	4440	0
623	20241030	091900	19940870	4440	4440	4440	4440	0
624	20241030	091800	19940870	4440	4440	4440	4440	0
625	20241030	091700	19940870	4440	4440	4440	4440	0
626	20241030	091600	19940870	4440	4440	4440	4440	0
627	20241030	091500	19940870	4440	4440	4440	4440	0
628	20241030	091400	19940870	4440	4440	4440	4440	0
629	20241030	091300	19940870	4440	4440	4440	4440	3612
630	20241030	091200	3903590	4440	4450	4450	4440	155
631	20241030	091100	3214000	4440	4440	4440	4440	47
632	20241030	091000	3005320	4440	4440	4440	4440	0
633	20241030	090900	3005320	4440	4440	4440	4440	167
634	20241030	090800	2263840	4440	4440	4440	4440	0
635	20241030	090700	2263840	4440	4440	4440	4440	1
636	20241030	090600	2259400	4430	4430	4430	4430	0
637	20241030	090500	2259400	4430	4430	4430	4430	0
638	20241030	090400	2259400	4430	4430	4430	4430	0
639	20241030	090300	2259400	4430	4430	4430	4430	5
640	20241030	090200	2237250	4430	4430	4430	4430	0
641	20241030	090100	2237250	4430	4430	4430	4430	500
642	20241030	090000	22250	4450	4450	4450	4450	5