KissMeData/368600/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	212600	48293930	3585	3585	3585	3585	2035
3	20241029	212500	48293930	3585	3585	3585	3585	0
4	20241029	212400	48293930	3585	3585	3585	3585	0
5	20241029	212300	48293930	3585	3585	3585	3585	0
6	20241029	212200	48293930	3585	3585	3585	3585	0
7	20241029	212100	48293930	3585	3585	3585	3585	0
8	20241029	212000	48293930	3585	3585	3585	3585	0
9	20241029	211900	48293930	3585	3585	3585	3585	0
10	20241029	211800	48293930	3585	3585	3585	3585	0
11	20241029	211700	48293930	3585	3585	3585	3585	0
12	20241029	211600	48293930	3585	3585	3585	3585	0
13	20241029	211500	48293930	3585	3585	3585	3585	0
14	20241029	211400	48293930	3585	3585	3585	3585	0
15	20241029	211300	48293930	3585	3585	3585	3585	0
16	20241029	211200	48293930	3585	3585	3585	3585	0
17	20241029	211100	48293930	3585	3585	3585	3585	0
18	20241029	211000	48293930	3585	3585	3585	3585	0
19	20241029	210900	48293930	3585	3585	3585	3585	0
20	20241029	210800	48293930	3585	3585	3585	3585	0
21	20241029	210700	48293930	3585	3585	3585	3585	0
22	20241029	210600	48293930	3585	3585	3585	3585	0
23	20241029	210500	48293930	3585	3585	3585	3585	0
24	20241029	210400	48293930	3585	3585	3585	3585	0
25	20241029	210300	48293930	3585	3585	3585	3585	0
26	20241029	210200	48293930	3585	3585	3585	3585	0
27	20241029	210100	48293930	3585	3585	3585	3585	0
28	20241029	210000	48293930	3585	3585	3585	3585	0
29	20241029	205900	48293930	3585	3585	3585	3585	0
30	20241029	205800	48293930	3585	3585	3585	3585	0
31	20241029	205700	48293930	3585	3585	3585	3585	0
32	20241029	205600	48293930	3585	3585	3585	3585	2035
33	20241029	205500	48293930	3585	3585	3585	3585	0
34	20241029	205400	48293930	3585	3585	3585	3585	0
35	20241029	205300	48293930	3585	3585	3585	3585	0
36	20241029	205200	48293930	3585	3585	3585	3585	0
37	20241029	205100	48293930	3585	3585	3585	3585	0
38	20241029	205000	48293930	3585	3585	3585	3585	0
39	20241029	204900	48293930	3585	3585	3585	3585	0
40	20241029	204800	48293930	3585	3585	3585	3585	0
41	20241029	204700	48293930	3585	3585	3585	3585	0
42	20241029	204600	48293930	3585	3585	3585	3585	0
43	20241029	204500	48293930	3585	3585	3585	3585	0
44	20241029	204400	48293930	3585	3585	3585	3585	0
45	20241029	204300	48293930	3585	3585	3585	3585	0
46	20241029	204200	48293930	3585	3585	3585	3585	0
47	20241029	204100	48293930	3585	3585	3585	3585	0
48	20241029	204000	48293930	3585	3585	3585	3585	0
49	20241029	203900	48293930	3585	3585	3585	3585	0
50	20241029	203800	48293930	3585	3585	3585	3585	0
51	20241029	203700	48293930	3585	3585	3585	3585	0
52	20241029	203600	48293930	3585	3585	3585	3585	0
53	20241029	203500	48293930	3585	3585	3585	3585	0
54	20241029	203400	48293930	3585	3585	3585	3585	0
55	20241029	203300	48293930	3585	3585	3585	3585	0
56	20241029	203200	48293930	3585	3585	3585	3585	0
57	20241029	203100	48293930	3585	3585	3585	3585	0
58	20241029	203000	48293930	3585	3585	3585	3585	0
59	20241029	202900	48293930	3585	3585	3585	3585	0
60	20241029	202800	48293930	3585	3585	3585	3585	0
61	20241029	202700	48293930	3585	3585	3585	3585	0
62	20241029	202600	48293930	3585	3585	3585	3585	2035
63	20241029	202500	48293930	3585	3585	3585	3585	0
64	20241029	202400	48293930	3585	3585	3585	3585	0
65	20241029	202300	48293930	3585	3585	3585	3585	0
66	20241029	202200	48293930	3585	3585	3585	3585	0
67	20241029	202100	48293930	3585	3585	3585	3585	0
68	20241029	202000	48293930	3585	3585	3585	3585	0
69	20241029	201900	48293930	3585	3585	3585	3585	0
70	20241029	201800	48293930	3585	3585	3585	3585	0
71	20241029	201700	48293930	3585	3585	3585	3585	0
72	20241029	201600	48293930	3585	3585	3585	3585	0
73	20241029	201500	48293930	3585	3585	3585	3585	0
74	20241029	201400	48293930	3585	3585	3585	3585	0
75	20241029	201300	48293930	3585	3585	3585	3585	0
76	20241029	201200	48293930	3585	3585	3585	3585	0
77	20241029	201100	48293930	3585	3585	3585	3585	0
78	20241029	201000	48293930	3585	3585	3585	3585	0
79	20241029	200900	48293930	3585	3585	3585	3585	0
80	20241029	200800	48293930	3585	3585	3585	3585	0
81	20241029	200700	48293930	3585	3585	3585	3585	0
82	20241029	200600	48293930	3585	3585	3585	3585	0
83	20241029	200500	48293930	3585	3585	3585	3585	0
84	20241029	200400	48293930	3585	3585	3585	3585	0
85	20241029	200300	48293930	3585	3585	3585	3585	0
86	20241029	200200	48293930	3585	3585	3585	3585	0
87	20241029	200100	48293930	3585	3585	3585	3585	0
88	20241029	200000	48293930	3585	3585	3585	3585	0
89	20241029	195900	48293930	3585	3585	3585	3585	0
90	20241029	195800	48293930	3585	3585	3585	3585	0
91	20241029	195700	48293930	3585	3585	3585	3585	0
92	20241029	195600	48293930	3585	3585	3585	3585	2035
93	20241029	195500	48293930	3585	3585	3585	3585	0
94	20241029	195400	48293930	3585	3585	3585	3585	0
95	20241029	195300	48293930	3585	3585	3585	3585	0
96	20241029	195200	48293930	3585	3585	3585	3585	0
97	20241029	195100	48293930	3585	3585	3585	3585	0
98	20241029	195000	48293930	3585	3585	3585	3585	0
99	20241029	194900	48293930	3585	3585	3585	3585	0
100	20241029	194800	48293930	3585	3585	3585	3585	0
101	20241029	194700	48293930	3585	3585	3585	3585	0
102	20241029	194600	48293930	3585	3585	3585	3585	0
103	20241029	194500	48293930	3585	3585	3585	3585	0
104	20241029	194400	48293930	3585	3585	3585	3585	0
105	20241029	194300	48293930	3585	3585	3585	3585	0
106	20241029	194200	48293930	3585	3585	3585	3585	0
107	20241029	194100	48293930	3585	3585	3585	3585	0
108	20241029	194000	48293930	3585	3585	3585	3585	0
109	20241029	193900	48293930	3585	3585	3585	3585	0
110	20241029	193800	48293930	3585	3585	3585	3585	0
111	20241029	193700	48293930	3585	3585	3585	3585	0
112	20241029	193600	48293930	3585	3585	3585	3585	0
113	20241029	193500	48293930	3585	3585	3585	3585	0
114	20241029	193400	48293930	3585	3585	3585	3585	0
115	20241029	193300	48293930	3585	3585	3585	3585	0
116	20241029	193200	48293930	3585	3585	3585	3585	0
117	20241029	193100	48293930	3585	3585	3585	3585	0
118	20241029	193000	48293930	3585	3585	3585	3585	0
119	20241029	192900	48293930	3585	3585	3585	3585	0
120	20241029	192800	48293930	3585	3585	3585	3585	0
121	20241029	192700	48293930	3585	3585	3585	3585	0
122	20241029	192600	48293930	3585	3585	3585	3585	2035
123	20241029	192500	48293930	3585	3585	3585	3585	0
124	20241029	192400	48293930	3585	3585	3585	3585	0
125	20241029	192300	48293930	3585	3585	3585	3585	0
126	20241029	192200	48293930	3585	3585	3585	3585	0
127	20241029	192100	48293930	3585	3585	3585	3585	0
128	20241029	192000	48293930	3585	3585	3585	3585	0
129	20241029	191900	48293930	3585	3585	3585	3585	0
130	20241029	191800	48293930	3585	3585	3585	3585	0
131	20241029	191700	48293930	3585	3585	3585	3585	0
132	20241029	191600	48293930	3585	3585	3585	3585	0
133	20241029	191500	48293930	3585	3585	3585	3585	0
134	20241029	191400	48293930	3585	3585	3585	3585	0
135	20241029	191300	48293930	3585	3585	3585	3585	0
136	20241029	191200	48293930	3585	3585	3585	3585	0
137	20241029	191100	48293930	3585	3585	3585	3585	0
138	20241029	191000	48293930	3585	3585	3585	3585	0
139	20241029	190900	48293930	3585	3585	3585	3585	0
140	20241029	190800	48293930	3585	3585	3585	3585	0
141	20241029	190700	48293930	3585	3585	3585	3585	0
142	20241029	190600	48293930	3585	3585	3585	3585	0
143	20241029	190500	48293930	3585	3585	3585	3585	0
144	20241029	190400	48293930	3585	3585	3585	3585	0
145	20241029	190300	48293930	3585	3585	3585	3585	0
146	20241029	190200	48293930	3585	3585	3585	3585	0
147	20241029	190100	48293930	3585	3585	3585	3585	0
148	20241029	190000	48293930	3585	3585	3585	3585	0
149	20241029	185900	48293930	3585	3585	3585	3585	0
150	20241029	185800	48293930	3585	3585	3585	3585	0
151	20241029	185700	48293930	3585	3585	3585	3585	0
152	20241029	185600	48293930	3585	3585	3585	3585	2035
153	20241029	185500	48293930	3585	3585	3585	3585	0
154	20241029	185400	48293930	3585	3585	3585	3585	0
155	20241029	185300	48293930	3585	3585	3585	3585	0
156	20241029	185200	48293930	3585	3585	3585	3585	0
157	20241029	185100	48293930	3585	3585	3585	3585	0
158	20241029	185000	48293930	3585	3585	3585	3585	0
159	20241029	184900	48293930	3585	3585	3585	3585	0
160	20241029	184800	48293930	3585	3585	3585	3585	0
161	20241029	184700	48293930	3585	3585	3585	3585	0
162	20241029	184600	48293930	3585	3585	3585	3585	0
163	20241029	184500	48293930	3585	3585	3585	3585	0
164	20241029	184400	48293930	3585	3585	3585	3585	0
165	20241029	184300	48293930	3585	3585	3585	3585	0
166	20241029	184200	48293930	3585	3585	3585	3585	0
167	20241029	184100	48293930	3585	3585	3585	3585	0
168	20241029	184000	48293930	3585	3585	3585	3585	0
169	20241029	183900	48293930	3585	3585	3585	3585	0
170	20241029	183800	48293930	3585	3585	3585	3585	0
171	20241029	183700	48293930	3585	3585	3585	3585	0
172	20241029	183600	48293930	3585	3585	3585	3585	0
173	20241029	183500	48293930	3585	3585	3585	3585	0
174	20241029	183400	48293930	3585	3585	3585	3585	0
175	20241029	183300	48293930	3585	3585	3585	3585	0
176	20241029	183200	48293930	3585	3585	3585	3585	0
177	20241029	183100	48293930	3585	3585	3585	3585	0
178	20241029	183000	48293930	3585	3585	3585	3585	0
179	20241029	182900	48293930	3585	3585	3585	3585	0
180	20241029	182800	48293930	3585	3585	3585	3585	0
181	20241029	182700	48293930	3585	3585	3585	3585	0
182	20241029	182600	48293930	3585	3585	3585	3585	2035
183	20241029	182500	48293930	3585	3585	3585	3585	0
184	20241029	182400	48293930	3585	3585	3585	3585	0
185	20241029	182300	48293930	3585	3585	3585	3585	0
186	20241029	182200	48293930	3585	3585	3585	3585	0
187	20241029	182100	48293930	3585	3585	3585	3585	0
188	20241029	182000	48293930	3585	3585	3585	3585	0
189	20241029	181900	48293930	3585	3585	3585	3585	0
190	20241029	181800	48293930	3585	3585	3585	3585	0
191	20241029	181700	48293930	3585	3585	3585	3585	0
192	20241029	181600	48293930	3585	3585	3585	3585	0
193	20241029	181500	48293930	3585	3585	3585	3585	0
194	20241029	181400	48293930	3585	3585	3585	3585	0
195	20241029	181300	48293930	3585	3585	3585	3585	0
196	20241029	181200	48293930	3585	3585	3585	3585	0
197	20241029	181100	48293930	3585	3585	3585	3585	0
198	20241029	181000	48293930	3585	3585	3585	3585	0
199	20241029	180900	48293930	3585	3585	3585	3585	0
200	20241029	180800	48293930	3585	3585	3585	3585	0
201	20241029	180700	48293930	3585	3585	3585	3585	0
202	20241029	180600	48293930	3585	3585	3585	3585	0
203	20241029	180500	48293930	3585	3585	3585	3585	0
204	20241029	180400	48293930	3585	3585	3585	3585	0
205	20241029	180300	48293930	3585	3585	3585	3585	0
206	20241029	180200	48293930	3585	3585	3585	3585	0
207	20241029	180100	48293930	3585	3585	3585	3585	0
208	20241029	180000	48293930	3585	3585	3585	3585	0
209	20241029	175900	48293930	3585	3585	3585	3585	0
210	20241029	175800	48293930	3585	3585	3585	3585	0
211	20241029	175700	48293930	3585	3585	3585	3585	0
212	20241029	175600	48293930	3585	3585	3585	3585	2035
213	20241029	175500	48293930	3585	3585	3585	3585	0
214	20241029	175400	48293930	3585	3585	3585	3585	0
215	20241029	175300	48293930	3585	3585	3585	3585	0
216	20241029	175200	48293930	3585	3585	3585	3585	0
217	20241029	175100	48293930	3585	3585	3585	3585	0
218	20241029	175000	48293930	3585	3585	3585	3585	0
219	20241029	174900	48293930	3585	3585	3585	3585	0
220	20241029	174800	48293930	3585	3585	3585	3585	0
221	20241029	174700	48293930	3585	3585	3585	3585	0
222	20241029	174600	48293930	3585	3585	3585	3585	0
223	20241029	174500	48293930	3585	3585	3585	3585	0
224	20241029	174400	48293930	3585	3585	3585	3585	0
225	20241029	174300	48293930	3585	3585	3585	3585	0
226	20241029	174200	48293930	3585	3585	3585	3585	0
227	20241029	174100	48293930	3585	3585	3585	3585	0
228	20241029	174000	48293930	3585	3585	3585	3585	0
229	20241029	173900	48293930	3585	3585	3585	3585	0
230	20241029	173800	48293930	3585	3585	3585	3585	0
231	20241029	173700	48293930	3585	3585	3585	3585	0
232	20241029	173600	48293930	3585	3585	3585	3585	0
233	20241029	173500	48293930	3585	3585	3585	3585	0
234	20241029	173400	48293930	3585	3585	3585	3585	0
235	20241029	173300	48293930	3585	3585	3585	3585	0
236	20241029	173200	48293930	3585	3585	3585	3585	0
237	20241029	173100	48293930	3585	3585	3585	3585	0
238	20241029	173000	48293930	3585	3585	3585	3585	0
239	20241029	172900	48293930	3585	3585	3585	3585	0
240	20241029	172800	48293930	3585	3585	3585	3585	0
241	20241029	172700	48293930	3585	3585	3585	3585	0
242	20241029	172600	48293930	3585	3585	3585	3585	2035
243	20241029	172500	48293930	3585	3585	3585	3585	0
244	20241029	172400	48293930	3585	3585	3585	3585	0
245	20241029	172300	48293930	3585	3585	3585	3585	0
246	20241029	172200	48293930	3585	3585	3585	3585	0
247	20241029	172100	48293930	3585	3585	3585	3585	0
248	20241029	172000	48293930	3585	3585	3585	3585	0
249	20241029	171900	48293930	3585	3585	3585	3585	0
250	20241029	171800	48293930	3585	3585	3585	3585	0
251	20241029	171700	48293930	3585	3585	3585	3585	0
252	20241029	171600	48293930	3585	3585	3585	3585	0
253	20241029	171500	48293930	3585	3585	3585	3585	0
254	20241029	171400	48293930	3585	3585	3585	3585	0
255	20241029	171300	48293930	3585	3585	3585	3585	0
256	20241029	171200	48293930	3585	3585	3585	3585	0
257	20241029	171100	48293930	3585	3585	3585	3585	0
258	20241029	171000	48293930	3585	3585	3585	3585	0
259	20241029	170900	48293930	3585	3585	3585	3585	0
260	20241029	170800	48293930	3585	3585	3585	3585	0
261	20241029	170700	48293930	3585	3585	3585	3585	0
262	20241029	170600	48293930	3585	3585	3585	3585	0
263	20241029	170500	48293930	3585	3585	3585	3585	0
264	20241029	170400	48293930	3585	3585	3585	3585	0
265	20241029	170300	48293930	3585	3585	3585	3585	0
266	20241029	170200	48293930	3585	3585	3585	3585	0
267	20241029	170100	48293930	3585	3585	3585	3585	0
268	20241029	170000	48293930	3585	3585	3585	3585	0
269	20241029	165900	48293930	3585	3585	3585	3585	0
270	20241029	165800	48293930	3585	3585	3585	3585	0
271	20241029	165700	48293930	3585	3585	3585	3585	0
272	20241029	165600	48293930	3585	3585	3585	3585	2035
273	20241029	165500	48293930	3585	3585	3585	3585	0
274	20241029	165400	48293930	3585	3585	3585	3585	0
275	20241029	165300	48293930	3585	3585	3585	3585	0
276	20241029	165200	48293930	3585	3585	3585	3585	0
277	20241029	165100	48293930	3585	3585	3585	3585	0
278	20241029	165000	48293930	3585	3585	3585	3585	0
279	20241029	164900	48293930	3585	3585	3585	3585	0
280	20241029	164800	48293930	3585	3585	3585	3585	0
281	20241029	164700	48293930	3585	3585	3585	3585	0
282	20241029	164600	48293930	3585	3585	3585	3585	0
283	20241029	164500	48293930	3585	3585	3585	3585	0
284	20241029	164400	48293930	3585	3585	3585	3585	0
285	20241029	164300	48293930	3585	3585	3585	3585	0
286	20241029	164200	48293930	3585	3585	3585	3585	0
287	20241029	164100	48293930	3585	3585	3585	3585	0
288	20241029	164000	48293930	3585	3585	3585	3585	0
289	20241029	163900	48293930	3585	3585	3585	3585	0
290	20241029	163800	48293930	3585	3585	3585	3585	0
291	20241029	163700	48293930	3585	3585	3585	3585	0
292	20241029	163600	48293930	3585	3585	3585	3585	0
293	20241029	163500	48293930	3585	3585	3585	3585	0
294	20241029	163400	48293930	3585	3585	3585	3585	0
295	20241029	163300	48293930	3585	3585	3585	3585	0
296	20241029	163200	48293930	3585	3585	3585	3585	0
297	20241029	163100	48293930	3585	3585	3585	3585	0
298	20241029	163000	48293930	3585	3585	3585	3585	0
299	20241029	162900	48293930	3585	3585	3585	3585	0
300	20241029	162800	48293930	3585	3585	3585	3585	0
301	20241029	162700	48293930	3585	3585	3585	3585	0
302	20241029	162600	48293930	3585	3585	3585	3585	2035
303	20241029	162500	48293930	3585	3585	3585	3585	0
304	20241029	162400	48293930	3585	3585	3585	3585	0
305	20241029	162300	48293930	3585	3585	3585	3585	0
306	20241029	162200	48293930	3585	3585	3585	3585	0
307	20241029	162100	48293930	3585	3585	3585	3585	0
308	20241029	162000	48293930	3585	3585	3585	3585	0
309	20241029	161900	48293930	3585	3585	3585	3585	0
310	20241029	161800	48293930	3585	3585	3585	3585	0
311	20241029	161700	48293930	3585	3585	3585	3585	0
312	20241029	161600	48293930	3585	3585	3585	3585	0
313	20241029	161500	48293930	3585	3585	3585	3585	0
314	20241029	161400	48293930	3585	3585	3585	3585	0
315	20241029	161300	48293930	3585	3585	3585	3585	0
316	20241029	161200	48293930	3585	3585	3585	3585	0
317	20241029	161100	48293930	3585	3585	3585	3585	0
318	20241029	161000	48293930	3585	3585	3585	3585	0
319	20241029	160900	48293930	3585	3585	3585	3585	0
320	20241029	160800	48293930	3585	3585	3585	3585	0
321	20241029	160700	48293930	3585	3585	3585	3585	0
322	20241029	160600	48293930	3585	3585	3585	3585	0
323	20241029	160500	48293930	3585	3585	3585	3585	0
324	20241029	160400	48293930	3585	3585	3585	3585	0
325	20241029	160300	48293930	3585	3585	3585	3585	0
326	20241029	160200	48293930	3585	3585	3585	3585	0
327	20241029	160100	48293930	3585	3585	3585	3585	0
328	20241029	160000	48293930	3585	3585	3585	3585	0
329	20241029	155900	48293930	3585	3585	3585	3585	0
330	20241029	155800	48293930	3585	3585	3585	3585	0
331	20241029	155700	48293930	3585	3585	3585	3585	0
332	20241029	155600	48293930	3585	3585	3585	3585	2035
333	20241029	155500	48293930	3585	3585	3585	3585	0
334	20241029	155400	48293930	3585	3585	3585	3585	0
335	20241029	155300	48293930	3585	3585	3585	3585	0
336	20241029	155200	48293930	3585	3585	3585	3585	0
337	20241029	155100	48293930	3585	3585	3585	3585	0
338	20241029	155000	48293930	3585	3585	3585	3585	0
339	20241029	154900	48293930	3585	3585	3585	3585	0
340	20241029	154800	48293930	3585	3585	3585	3585	0
341	20241029	154700	48293930	3585	3585	3585	3585	0
342	20241029	154600	48293930	3585	3585	3585	3585	0
343	20241029	154500	48293930	3585	3585	3585	3585	0
344	20241029	154400	48293930	3585	3585	3585	3585	0
345	20241029	154300	48293930	3585	3585	3585	3585	0
346	20241029	154200	48293930	3585	3585	3585	3585	0
347	20241029	154100	48293930	3585	3585	3585	3585	0
348	20241029	154000	48293930	3585	3585	3585	3585	0
349	20241029	153900	48293930	3585	3585	3585	3585	0
350	20241029	153800	48293930	3585	3585	3585	3585	0
351	20241029	153700	48293930	3585	3585	3585	3585	0
352	20241029	153600	48293930	3585	3585	3585	3585	0
353	20241029	153500	48293930	3585	3585	3585	3585	0
354	20241029	153400	48293930	3585	3585	3585	3585	0
355	20241029	153300	48293930	3585	3585	3585	3585	0
356	20241029	153200	48293930	3585	3585	3585	3585	0
357	20241029	153100	48293930	3585	3585	3585	3585	0
358	20241029	153000	48293930	3585	3585	3585	3585	2035
359	20241029	152900	40998455	3600	3600	3600	3600	0
360	20241029	152800	40998455	3600	3600	3600	3600	0
361	20241029	152700	40998455	3600	3600	3600	3600	0
362	20241029	152600	40998455	3600	3600	3600	3600	0
363	20241029	152500	40998455	3600	3600	3600	3600	0
364	20241029	152400	40998455	3600	3600	3600	3600	0
365	20241029	152300	40998455	3600	3600	3600	3600	0
366	20241029	152200	40998455	3600	3600	3600	3600	0
367	20241029	152100	40998455	3600	3600	3600	3600	0
368	20241029	152000	40998455	3600	3600	3600	3600	0
369	20241029	151900	40998455	3600	3600	3600	3600	0
370	20241029	151800	40998455	3600	3600	3600	3600	0
371	20241029	151700	40998455	3600	3625	3625	3600	201
372	20241029	151600	40273960	3610	3610	3610	3610	0
373	20241029	151500	40273960	3610	3610	3610	3610	0
374	20241029	151400	40273960	3610	3610	3610	3610	9
375	20241029	151300	40241470	3610	3610	3610	3610	10
376	20241029	151200	40205370	3610	3610	3610	3610	90
377	20241029	151100	39880470	3610	3610	3610	3610	18
378	20241029	151000	39815490	3615	3615	3615	3615	0
379	20241029	150900	39815490	3615	3615	3615	3615	100
380	20241029	150800	39453990	3625	3625	3625	3625	0
381	20241029	150700	39453990	3625	3625	3625	3625	0
382	20241029	150600	39453990	3625	3625	3625	3625	0
383	20241029	150500	39453990	3625	3625	3625	3625	0
384	20241029	150400	39453990	3625	3625	3625	3625	0
385	20241029	150300	39453990	3625	3625	3625	3625	0
386	20241029	150200	39453990	3625	3625	3625	3625	0
387	20241029	150100	39453990	3625	3625	3625	3625	0
388	20241029	150000	39453990	3625	3625	3625	3625	0
389	20241029	145900	39453990	3625	3625	3625	3625	32
390	20241029	145800	39337990	3600	3600	3600	3600	0
391	20241029	145700	39337990	3600	3600	3600	3600	0
392	20241029	145600	39337990	3600	3600	3600	3600	0
393	20241029	145500	39337990	3600	3600	3600	3600	0
394	20241029	145400	39337990	3600	3600	3600	3600	0
395	20241029	145300	39337990	3600	3600	3600	3600	0
396	20241029	145200	39337990	3600	3600	3600	3600	0
397	20241029	145100	39337990	3600	3600	3600	3600	0
398	20241029	145000	39337990	3600	3600	3600	3600	0
399	20241029	144900	39337990	3600	3600	3600	3600	0
400	20241029	144800	39337990	3600	3600	3600	3600	0
401	20241029	144700	39337990	3600	3600	3600	3600	0
402	20241029	144600	39337990	3600	3600	3600	3600	0
403	20241029	144500	39337990	3600	3600	3600	3600	0
404	20241029	144400	39337990	3600	3600	3600	3600	0
405	20241029	144300	39337990	3600	3600	3600	3600	0
406	20241029	144200	39337990	3600	3630	3630	3600	503
407	20241029	144100	37527160	3600	3600	3600	3600	0
408	20241029	144000	37527160	3600	3600	3600	3600	500
409	20241029	143900	35727160	3605	3605	3605	3605	0
410	20241029	143800	35727160	3605	3605	3605	3605	0
411	20241029	143700	35727160	3605	3615	3615	3600	501
412	20241029	143600	33921955	3620	3620	3620	3620	10
413	20241029	143500	33885755	3620	3620	3620	3620	0
414	20241029	143400	33885755	3620	3620	3620	3620	0
415	20241029	143300	33885755	3620	3620	3620	3620	0
416	20241029	143200	33885755	3620	3620	3620	3620	0
417	20241029	143100	33885755	3620	3620	3620	3620	0
418	20241029	143000	33885755	3620	3620	3620	3620	0
419	20241029	142900	33885755	3620	3620	3620	3620	0
420	20241029	142800	33885755	3620	3620	3620	3620	0
421	20241029	142700	33885755	3620	3620	3620	3620	0
422	20241029	142600	33885755	3620	3620	3620	3620	0
423	20241029	142500	33885755	3620	3620	3620	3620	0
424	20241029	142400	33885755	3620	3620	3620	3620	0
425	20241029	142300	33885755	3620	3620	3620	3620	0
426	20241029	142200	33885755	3620	3620	3620	3620	0
427	20241029	142100	33885755	3620	3620	3620	3620	0
428	20241029	142000	33885755	3620	3620	3620	3620	5
429	20241029	141900	33867655	3635	3635	3635	3635	0
430	20241029	141800	33867655	3635	3635	3635	3635	0
431	20241029	141700	33867655	3635	3635	3635	3635	2
432	20241029	141600	33860385	3635	3635	3635	3635	50
433	20241029	141500	33678635	3620	3620	3620	3620	2
434	20241029	141400	33671395	3620	3620	3620	3620	0
435	20241029	141300	33671395	3620	3625	3625	3620	3
436	20241029	141200	33660530	3625	3625	3625	3625	0
437	20241029	141100	33660530	3625	3625	3625	3625	0
438	20241029	141000	33660530	3625	3635	3635	3625	795
439	20241029	140900	30776950	3640	3640	3640	3640	0
440	20241029	140800	30776950	3640	3640	3640	3640	0
441	20241029	140700	30776950	3640	3640	3640	3640	0
442	20241029	140600	30776950	3640	3640	3640	3640	0
443	20241029	140500	30776950	3640	3640	3640	3640	0
444	20241029	140400	30776950	3640	3640	3640	3640	0
445	20241029	140300	30776950	3640	3640	3640	3640	0
446	20241029	140200	30776950	3640	3640	3640	3640	0
447	20241029	140100	30776950	3640	3640	3640	3640	0
448	20241029	140000	30776950	3640	3640	3640	3640	0
449	20241029	135900	30776950	3640	3640	3640	3640	0
450	20241029	135800	30776950	3640	3640	3640	3640	0
451	20241029	135700	30776950	3640	3640	3640	3640	0
452	20241029	135600	30776950	3640	3650	3650	3640	1428
453	20241029	135500	25574030	3655	3655	3655	3655	0
454	20241029	135400	25574030	3655	3655	3655	3655	0
455	20241029	135300	25574030	3655	3655	3655	3655	0
456	20241029	135200	25574030	3655	3655	3655	3655	0
457	20241029	135100	25574030	3655	3650	3655	3650	520
458	20241029	135000	23673485	3640	3640	3640	3640	0
459	20241029	134900	23673485	3640	3640	3640	3640	0
460	20241029	134800	23673485	3640	3640	3640	3640	0
461	20241029	134700	23673485	3640	3640	3640	3640	0
462	20241029	134600	23673485	3640	3640	3640	3640	45
463	20241029	134500	23509685	3650	3650	3650	3650	0
464	20241029	134400	23509685	3650	3650	3650	3650	0
465	20241029	134300	23509685	3650	3650	3650	3650	0
466	20241029	134200	23509685	3650	3650	3650	3650	0
467	20241029	134100	23509685	3650	3650	3650	3650	0
468	20241029	134000	23509685	3650	3650	3650	3650	0
469	20241029	133900	23509685	3650	3635	3650	3635	42
470	20241029	133800	23356835	3630	3630	3630	3630	0
471	20241029	133700	23356835	3630	3630	3630	3630	364
472	20241029	133600	22035515	3635	3635	3635	3635	0
473	20241029	133500	22035515	3635	3635	3635	3635	0
474	20241029	133400	22035515	3635	3640	3640	3635	3
475	20241029	133300	22024605	3650	3650	3650	3650	0
476	20241029	133200	22024605	3650	3645	3650	3645	10
477	20241029	133100	21988110	3650	3650	3650	3650	0
478	20241029	133000	21988110	3650	3650	3650	3650	0
479	20241029	132900	21988110	3650	3650	3650	3650	0
480	20241029	132800	21988110	3650	3650	3650	3650	0
481	20241029	132700	21988110	3650	3650	3650	3650	0
482	20241029	132600	21988110	3650	3650	3650	3650	0
483	20241029	132500	21988110	3650	3650	3650	3650	0
484	20241029	132400	21988110	3650	3650	3650	3650	0
485	20241029	132300	21988110	3650	3645	3650	3645	13
486	20241029	132200	21940665	3655	3655	3655	3655	0
487	20241029	132100	21940665	3655	3655	3655	3655	0
488	20241029	132000	21940665	3655	3655	3655	3655	0
489	20241029	131900	21940665	3655	3655	3655	3655	0
490	20241029	131800	21940665	3655	3655	3655	3655	0
491	20241029	131700	21940665	3655	3655	3655	3655	0
492	20241029	131600	21940665	3655	3655	3655	3655	0
493	20241029	131500	21940665	3655	3655	3655	3655	0
494	20241029	131400	21940665	3655	3655	3655	3655	0
495	20241029	131300	21940665	3655	3655	3655	3655	0
496	20241029	131200	21940665	3655	3655	3655	3655	0
497	20241029	131100	21940665	3655	3655	3655	3655	0
498	20241029	131000	21940665	3655	3655	3655	3655	0
499	20241029	130900	21940665	3655	3655	3655	3655	0
500	20241029	130800	21940665	3655	3655	3655	3655	0
501	20241029	130700	21940665	3655	3655	3655	3655	0
502	20241029	130600	21940665	3655	3655	3655	3655	0
503	20241029	130500	21940665	3655	3655	3655	3655	0
504	20241029	130400	21940665	3655	3655	3655	3655	0
505	20241029	130300	21940665	3655	3655	3655	3655	0
506	20241029	130200	21940665	3655	3655	3655	3655	0
507	20241029	130100	21940665	3655	3655	3655	3655	0
508	20241029	130000	21940665	3655	3655	3655	3655	0
509	20241029	125900	21940665	3655	3655	3655	3655	0
510	20241029	125800	21940665	3655	3655	3655	3655	0
511	20241029	125700	21940665	3655	3655	3655	3655	0
512	20241029	125600	21940665	3655	3655	3655	3655	0
513	20241029	125500	21940665	3655	3655	3655	3655	0
514	20241029	125400	21940665	3655	3655	3655	3655	0
515	20241029	125300	21940665	3655	3655	3655	3655	15
516	20241029	125200	21885840	3655	3655	3655	3655	0
517	20241029	125100	21885840	3655	3655	3655	3655	0
518	20241029	125000	21885840	3655	3655	3655	3655	0
519	20241029	124900	21885840	3655	3655	3655	3655	0
520	20241029	124800	21885840	3655	3655	3655	3655	0
521	20241029	124700	21885840	3655	3655	3655	3655	0
522	20241029	124600	21885840	3655	3655	3655	3655	0
523	20241029	124500	21885840	3655	3655	3655	3655	0
524	20241029	124400	21885840	3655	3655	3655	3655	0
525	20241029	124300	21885840	3655	3655	3655	3655	150
526	20241029	124200	21337590	3655	3655	3655	3655	0
527	20241029	124100	21337590	3655	3645	3655	3645	120
528	20241029	124000	20899610	3645	3645	3645	3645	0
529	20241029	123900	20899610	3645	3645	3645	3640	549
530	20241029	123800	18901235	3640	3640	3640	3640	0
531	20241029	123700	18901235	3640	3640	3640	3640	0
532	20241029	123600	18901235	3640	3640	3640	3640	200
533	20241029	123500	18173235	3640	3640	3640	3640	0
534	20241029	123400	18173235	3640	3640	3640	3640	0
535	20241029	123300	18173235	3640	3640	3640	3640	0
536	20241029	123200	18173235	3640	3640	3640	3640	0
537	20241029	123100	18173235	3640	3640	3640	3640	0
538	20241029	123000	18173235	3640	3640	3640	3640	0
539	20241029	122900	18173235	3640	3640	3640	3640	0
540	20241029	122800	18173235	3640	3640	3640	3640	0
541	20241029	122700	18173235	3640	3640	3640	3640	0
542	20241029	122600	18173235	3640	3640	3640	3640	0
543	20241029	122500	18173235	3640	3640	3640	3640	0
544	20241029	122400	18173235	3640	3640	3640	3640	0
545	20241029	122300	18173235	3640	3640	3640	3640	0
546	20241029	122200	18173235	3640	3640	3640	3640	0
547	20241029	122100	18173235	3640	3640	3640	3640	40
548	20241029	122000	18027635	3640	3640	3640	3640	0
549	20241029	121900	18027635	3640	3640	3640	3640	0
550	20241029	121800	18027635	3640	3640	3640	3640	0
551	20241029	121700	18027635	3640	3640	3640	3640	192
552	20241029	121600	17328755	3630	3630	3630	3630	0
553	20241029	121500	17328755	3630	3630	3630	3630	0
554	20241029	121400	17328755	3630	3630	3630	3630	0
555	20241029	121300	17328755	3630	3630	3630	3630	0
556	20241029	121200	17328755	3630	3630	3630	3630	11
557	20241029	121100	17288825	3630	3630	3630	3630	0
558	20241029	121000	17288825	3630	3630	3630	3630	0
559	20241029	120900	17288825	3630	3630	3630	3630	0
560	20241029	120800	17288825	3630	3630	3630	3630	0
561	20241029	120700	17288825	3630	3630	3630	3630	0
562	20241029	120600	17288825	3630	3630	3630	3630	0
563	20241029	120500	17288825	3630	3630	3630	3630	0
564	20241029	120400	17288825	3630	3630	3630	3630	0
565	20241029	120300	17288825	3630	3630	3630	3630	0
566	20241029	120200	17288825	3630	3630	3630	3630	0
567	20241029	120100	17288825	3630	3630	3630	3630	50
568	20241029	120000	17107325	3630	3630	3630	3630	0
569	20241029	115900	17107325	3630	3630	3630	3630	0
570	20241029	115800	17107325	3630	3630	3630	3630	0
571	20241029	115700	17107325	3630	3630	3630	3630	0
572	20241029	115600	17107325	3630	3630	3630	3630	0
573	20241029	115500	17107325	3630	3630	3630	3630	0
574	20241029	115400	17107325	3630	3630	3630	3630	0
575	20241029	115300	17107325	3630	3630	3630	3630	0
576	20241029	115200	17107325	3630	3630	3630	3630	0
577	20241029	115100	17107325	3630	3630	3630	3630	0
578	20241029	115000	17107325	3630	3630	3630	3630	0
579	20241029	114900	17107325	3630	3630	3630	3630	0
580	20241029	114800	17107325	3630	3630	3630	3630	0
581	20241029	114700	17107325	3630	3630	3630	3630	0
582	20241029	114600	17107325	3630	3630	3630	3630	0
583	20241029	114500	17107325	3630	3630	3630	3630	0
584	20241029	114400	17107325	3630	3630	3630	3630	0
585	20241029	114300	17107325	3630	3630	3630	3630	0
586	20241029	114200	17107325	3630	3630	3630	3630	0
587	20241029	114100	17107325	3630	3630	3630	3630	0
588	20241029	114000	17107325	3630	3630	3630	3630	0
589	20241029	113900	17107325	3630	3630	3630	3630	0
590	20241029	113800	17107325	3630	3630	3630	3630	0
591	20241029	113700	17107325	3630	3630	3630	3630	0
592	20241029	113600	17107325	3630	3615	3630	3615	22
593	20241029	113500	17027615	3615	3615	3615	3615	0
594	20241029	113400	17027615	3615	3615	3615	3615	0
595	20241029	113300	17027615	3615	3615	3615	3615	0
596	20241029	113200	17027615	3615	3615	3615	3615	0
597	20241029	113100	17027615	3615	3615	3615	3615	0
598	20241029	113000	17027615	3615	3615	3615	3615	0
599	20241029	112900	17027615	3615	3615	3615	3615	0
600	20241029	112800	17027615	3615	3615	3615	3615	0
601	20241029	112700	17027615	3615	3615	3615	3615	0
602	20241029	112600	17027615	3615	3615	3615	3615	0
603	20241029	112500	17027615	3615	3615	3615	3615	0
604	20241029	112400	17027615	3615	3615	3615	3615	0
605	20241029	112300	17027615	3615	3615	3615	3615	0
606	20241029	112200	17027615	3615	3615	3615	3615	0
607	20241029	112100	17027615	3615	3615	3615	3615	0
608	20241029	112000	17027615	3615	3615	3615	3615	0
609	20241029	111900	17027615	3615	3615	3615	3615	10
610	20241029	111800	16991465	3600	3600	3600	3600	0
611	20241029	111700	16991465	3600	3600	3600	3600	0
612	20241029	111600	16991465	3600	3600	3600	3600	0
613	20241029	111500	16991465	3600	3610	3610	3600	151
614	20241029	111400	16447835	3600	3600	3600	3600	0
615	20241029	111300	16447835	3600	3600	3600	3600	0
616	20241029	111200	16447835	3600	3600	3600	3600	0
617	20241029	111100	16447835	3600	3600	3600	3600	0
618	20241029	111000	16447835	3600	3600	3600	3600	0
619	20241029	110900	16447835	3600	3600	3600	3600	2
620	20241029	110800	16440635	3590	3590	3590	3590	0
621	20241029	110700	16440635	3590	3590	3590	3590	0
622	20241029	110600	16440635	3590	3590	3590	3590	0
623	20241029	110500	16440635	3590	3590	3590	3590	0
624	20241029	110400	16440635	3590	3590	3590	3590	0
625	20241029	110300	16440635	3590	3590	3590	3590	0
626	20241029	110200	16440635	3590	3590	3590	3590	0
627	20241029	110100	16440635	3590	3590	3590	3590	0
628	20241029	110000	16440635	3590	3590	3590	3590	0
629	20241029	105900	16440635	3590	3590	3590	3590	0
630	20241029	105800	16440635	3590	3605	3605	3590	1000
631	20241029	105700	12841415	3610	3610	3610	3610	28
632	20241029	105600	12740335	3615	3615	3615	3615	0
633	20241029	105500	12740335	3615	3615	3615	3615	0
634	20241029	105400	12740335	3615	3615	3615	3615	0
635	20241029	105300	12740335	3615	3615	3615	3615	0
636	20241029	105200	12740335	3615	3615	3615	3615	1
637	20241029	105100	12736720	3620	3620	3620	3620	0
638	20241029	105000	12736720	3620	3620	3620	3620	0
639	20241029	104900	12736720	3620	3620	3620	3620	0
640	20241029	104800	12736720	3620	3620	3620	3620	1
641	20241029	104700	12733100	3605	3605	3605	3605	0
642	20241029	104600	12733100	3605	3605	3605	3605	0
643	20241029	104500	12733100	3605	3605	3605	3605	0
644	20241029	104400	12733100	3605	3605	3605	3605	0
645	20241029	104300	12733100	3605	3605	3605	3605	1
646	20241029	104200	12729495	3630	3630	3630	3630	0
647	20241029	104100	12729495	3630	3630	3630	3630	0
648	20241029	104000	12729495	3630	3630	3630	3630	0
649	20241029	103900	12729495	3630	3630	3630	3630	0
650	20241029	103800	12729495	3630	3630	3630	3630	0
651	20241029	103700	12729495	3630	3630	3630	3630	0
652	20241029	103600	12729495	3630	3630	3630	3630	0
653	20241029	103500	12729495	3630	3630	3630	3630	0
654	20241029	103400	12729495	3630	3630	3630	3630	0
655	20241029	103300	12729495	3630	3630	3630	3630	0
656	20241029	103200	12729495	3630	3630	3630	3630	0
657	20241029	103100	12729495	3630	3630	3630	3630	0
658	20241029	103000	12729495	3630	3630	3630	3630	0
659	20241029	102900	12729495	3630	3630	3630	3630	0
660	20241029	102800	12729495	3630	3630	3630	3630	0
661	20241029	102700	12729495	3630	3630	3630	3630	0
662	20241029	102600	12729495	3630	3630	3630	3630	0
663	20241029	102500	12729495	3630	3630	3630	3630	0
664	20241029	102400	12729495	3630	3630	3630	3630	0
665	20241029	102300	12729495	3630	3630	3630	3630	1
666	20241029	102200	12725865	3600	3600	3600	3600	0
667	20241029	102100	12725865	3600	3610	3610	3600	302
668	20241029	102000	11638515	3595	3595	3595	3595	0
669	20241029	101900	11638515	3595	3595	3595	3595	0
670	20241029	101800	11638515	3595	3595	3595	3595	0
671	20241029	101700	11638515	3595	3595	3595	3595	0
672	20241029	101600	11638515	3595	3595	3595	3595	0
673	20241029	101500	11638515	3595	3595	3595	3595	0
674	20241029	101400	11638515	3595	3595	3595	3595	0
675	20241029	101300	11638515	3595	3595	3595	3595	0
676	20241029	101200	11638515	3595	3595	3595	3595	0
677	20241029	101100	11638515	3595	3595	3595	3595	0
678	20241029	101000	11638515	3595	3595	3595	3595	0
679	20241029	100900	11638515	3595	3595	3595	3595	0
680	20241029	100800	11638515	3595	3595	3595	3595	0
681	20241029	100700	11638515	3595	3595	3595	3595	62
682	20241029	100600	11415625	3600	3600	3600	3600	22
683	20241029	100500	11336425	3600	3600	3600	3600	3
684	20241029	100400	11325625	3610	3610	3610	3610	0
685	20241029	100300	11325625	3610	3610	3610	3610	0
686	20241029	100200	11325625	3610	3610	3610	3610	0
687	20241029	100100	11325625	3610	3610	3610	3610	7
688	20241029	100000	11300355	3600	3600	3600	3600	0
689	20241029	095900	11300355	3600	3600	3600	3600	0
690	20241029	095800	11300355	3600	3600	3600	3600	0
691	20241029	095700	11300355	3600	3600	3600	3600	0
692	20241029	095600	11300355	3600	3600	3600	3600	0
693	20241029	095500	11300355	3600	3600	3600	3600	0
694	20241029	095400	11300355	3600	3600	3600	3600	0
695	20241029	095300	11300355	3600	3600	3600	3600	10
696	20241029	095200	11264355	3605	3605	3605	3605	2
697	20241029	095100	11257145	3610	3610	3610	3610	0
698	20241029	095000	11257145	3610	3610	3610	3610	1
699	20241029	094900	11253535	3615	3615	3615	3615	0
700	20241029	094800	11253535	3615	3615	3615	3615	0
701	20241029	094700	11253535	3615	3615	3615	3615	0
702	20241029	094600	11253535	3615	3615	3615	3615	0
703	20241029	094500	11253535	3615	3615	3615	3615	0
704	20241029	094400	11253535	3615	3615	3615	3615	0
705	20241029	094300	11253535	3615	3615	3615	3615	2
706	20241029	094200	11246305	3615	3615	3615	3615	0
707	20241029	094100	11246305	3615	3615	3615	3615	1
708	20241029	094000	11242690	3615	3615	3615	3615	0
709	20241029	093900	11242690	3615	3615	3615	3615	0
710	20241029	093800	11242690	3615	3610	3615	3610	20
711	20241029	093700	11170470	3610	3610	3610	3610	10
712	20241029	093600	11134370	3615	3615	3615	3615	0
713	20241029	093500	11134370	3615	3600	3615	3585	384
714	20241029	093400	9755995	3615	3615	3615	3615	0
715	20241029	093300	9755995	3615	3615	3615	3615	0
716	20241029	093200	9755995	3615	3615	3615	3615	1
717	20241029	093100	9752380	3600	3605	3605	3600	345
718	20241029	093000	8509880	3600	3600	3600	3600	0
719	20241029	092900	8509880	3600	3600	3600	3600	0
720	20241029	092800	8509880	3600	3600	3600	3600	0
721	20241029	092700	8509880	3600	3600	3600	3600	0
722	20241029	092600	8509880	3600	3600	3600	3600	0
723	20241029	092500	8509880	3600	3605	3605	3600	103
724	20241029	092400	8138615	3620	3620	3620	3620	12
725	20241029	092300	8095175	3600	3600	3600	3600	451
726	20241029	092200	6471575	3605	3605	3605	3605	0
727	20241029	092100	6471575	3605	3605	3605	3605	0
728	20241029	092000	6471575	3605	3605	3605	3605	0
729	20241029	091900	6471575	3605	3610	3610	3605	400
730	20241029	091800	5029325	3645	3645	3645	3645	0
731	20241029	091700	5029325	3645	3645	3645	3645	41
732	20241029	091600	4879880	3645	3645	3645	3645	1
733	20241029	091500	4876235	3605	3605	3605	3605	0
734	20241029	091400	4876235	3605	3605	3605	3605	0
735	20241029	091300	4876235	3605	3605	3605	3605	0
736	20241029	091200	4876235	3605	3605	3605	3605	0
737	20241029	091100	4876235	3605	3605	3605	3605	300
738	20241029	091000	3794735	3645	3645	3645	3645	0
739	20241029	090900	3794735	3645	3645	3645	3645	1
740	20241029	090800	3791090	3615	3615	3615	3615	497
741	20241029	090700	1994435	3625	3625	3625	3625	0
742	20241029	090600	1994435	3625	3625	3625	3625	0
743	20241029	090500	1994435	3625	3630	3630	3625	339
744	20241029	090400	763895	3655	3655	3655	3655	3
745	20241029	090300	752930	3655	3655	3655	3655	2
746	20241029	090200	745620	3655	3655	3655	3655	3
747	20241029	090100	734655	3655	3655	3655	3655	100
748	20241029	090000	369155	3655	3655	3655	3655	101