KissMeData/086040/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195800	77495770	4455	4455	4455	4455	493
3	20241029	195700	77495770	4455	4455	4455	4455	0
4	20241029	195600	77495770	4455	4455	4455	4455	0
5	20241029	195500	77495770	4455	4455	4455	4455	0
6	20241029	195400	77495770	4455	4455	4455	4455	0
7	20241029	195300	77495770	4455	4455	4455	4455	0
8	20241029	195200	77495770	4455	4455	4455	4455	0
9	20241029	195100	77495770	4455	4455	4455	4455	0
10	20241029	195000	77495770	4455	4455	4455	4455	0
11	20241029	194900	77495770	4455	4455	4455	4455	0
12	20241029	194800	77495770	4455	4455	4455	4455	0
13	20241029	194700	77495770	4455	4455	4455	4455	0
14	20241029	194600	77495770	4455	4455	4455	4455	0
15	20241029	194500	77495770	4455	4455	4455	4455	0
16	20241029	194400	77495770	4455	4455	4455	4455	0
17	20241029	194300	77495770	4455	4455	4455	4455	0
18	20241029	194200	77495770	4455	4455	4455	4455	0
19	20241029	194100	77495770	4455	4455	4455	4455	0
20	20241029	194000	77495770	4455	4455	4455	4455	0
21	20241029	193900	77495770	4455	4455	4455	4455	0
22	20241029	193800	77495770	4455	4455	4455	4455	0
23	20241029	193700	77495770	4455	4455	4455	4455	0
24	20241029	193600	77495770	4455	4455	4455	4455	0
25	20241029	193500	77495770	4455	4455	4455	4455	0
26	20241029	193400	77495770	4455	4455	4455	4455	0
27	20241029	193300	77495770	4455	4455	4455	4455	0
28	20241029	193200	77495770	4455	4455	4455	4455	0
29	20241029	193100	77495770	4455	4455	4455	4455	0
30	20241029	193000	77495770	4455	4455	4455	4455	0
31	20241029	192900	77495770	4455	4455	4455	4455	0
32	20241029	192800	77495770	4455	4455	4455	4455	493
33	20241029	192700	77495770	4455	4455	4455	4455	0
34	20241029	192600	77495770	4455	4455	4455	4455	0
35	20241029	192500	77495770	4455	4455	4455	4455	0
36	20241029	192400	77495770	4455	4455	4455	4455	0
37	20241029	192300	77495770	4455	4455	4455	4455	0
38	20241029	192200	77495770	4455	4455	4455	4455	0
39	20241029	192100	77495770	4455	4455	4455	4455	0
40	20241029	192000	77495770	4455	4455	4455	4455	0
41	20241029	191900	77495770	4455	4455	4455	4455	0
42	20241029	191800	77495770	4455	4455	4455	4455	0
43	20241029	191700	77495770	4455	4455	4455	4455	0
44	20241029	191600	77495770	4455	4455	4455	4455	0
45	20241029	191500	77495770	4455	4455	4455	4455	0
46	20241029	191400	77495770	4455	4455	4455	4455	0
47	20241029	191300	77495770	4455	4455	4455	4455	0
48	20241029	191200	77495770	4455	4455	4455	4455	0
49	20241029	191100	77495770	4455	4455	4455	4455	0
50	20241029	191000	77495770	4455	4455	4455	4455	0
51	20241029	190900	77495770	4455	4455	4455	4455	0
52	20241029	190800	77495770	4455	4455	4455	4455	0
53	20241029	190700	77495770	4455	4455	4455	4455	0
54	20241029	190600	77495770	4455	4455	4455	4455	0
55	20241029	190500	77495770	4455	4455	4455	4455	0
56	20241029	190400	77495770	4455	4455	4455	4455	0
57	20241029	190300	77495770	4455	4455	4455	4455	0
58	20241029	190200	77495770	4455	4455	4455	4455	0
59	20241029	190100	77495770	4455	4455	4455	4455	0
60	20241029	190000	77495770	4455	4455	4455	4455	0
61	20241029	185900	77495770	4455	4455	4455	4455	0
62	20241029	185800	77495770	4455	4455	4455	4455	493
63	20241029	185700	77495770	4455	4455	4455	4455	0
64	20241029	185600	77495770	4455	4455	4455	4455	0
65	20241029	185500	77495770	4455	4455	4455	4455	0
66	20241029	185400	77495770	4455	4455	4455	4455	0
67	20241029	185300	77495770	4455	4455	4455	4455	0
68	20241029	185200	77495770	4455	4455	4455	4455	0
69	20241029	185100	77495770	4455	4455	4455	4455	0
70	20241029	185000	77495770	4455	4455	4455	4455	0
71	20241029	184900	77495770	4455	4455	4455	4455	0
72	20241029	184800	77495770	4455	4455	4455	4455	0
73	20241029	184700	77495770	4455	4455	4455	4455	0
74	20241029	184600	77495770	4455	4455	4455	4455	0
75	20241029	184500	77495770	4455	4455	4455	4455	0
76	20241029	184400	77495770	4455	4455	4455	4455	0
77	20241029	184300	77495770	4455	4455	4455	4455	0
78	20241029	184200	77495770	4455	4455	4455	4455	0
79	20241029	184100	77495770	4455	4455	4455	4455	0
80	20241029	184000	77495770	4455	4455	4455	4455	0
81	20241029	183900	77495770	4455	4455	4455	4455	0
82	20241029	183800	77495770	4455	4455	4455	4455	0
83	20241029	183700	77495770	4455	4455	4455	4455	0
84	20241029	183600	77495770	4455	4455	4455	4455	0
85	20241029	183500	77495770	4455	4455	4455	4455	0
86	20241029	183400	77495770	4455	4455	4455	4455	0
87	20241029	183300	77495770	4455	4455	4455	4455	0
88	20241029	183200	77495770	4455	4455	4455	4455	0
89	20241029	183100	77495770	4455	4455	4455	4455	0
90	20241029	183000	77495770	4455	4455	4455	4455	0
91	20241029	182900	77495770	4455	4455	4455	4455	0
92	20241029	182800	77495770	4455	4455	4455	4455	493
93	20241029	182700	77495770	4455	4455	4455	4455	0
94	20241029	182600	77495770	4455	4455	4455	4455	0
95	20241029	182500	77495770	4455	4455	4455	4455	0
96	20241029	182400	77495770	4455	4455	4455	4455	0
97	20241029	182300	77495770	4455	4455	4455	4455	0
98	20241029	182200	77495770	4455	4455	4455	4455	0
99	20241029	182100	77495770	4455	4455	4455	4455	0
100	20241029	182000	77495770	4455	4455	4455	4455	0
101	20241029	181900	77495770	4455	4455	4455	4455	0
102	20241029	181800	77495770	4455	4455	4455	4455	0
103	20241029	181700	77495770	4455	4455	4455	4455	0
104	20241029	181600	77495770	4455	4455	4455	4455	0
105	20241029	181500	77495770	4455	4455	4455	4455	0
106	20241029	181400	77495770	4455	4455	4455	4455	0
107	20241029	181300	77495770	4455	4455	4455	4455	0
108	20241029	181200	77495770	4455	4455	4455	4455	0
109	20241029	181100	77495770	4455	4455	4455	4455	0
110	20241029	181000	77495770	4455	4455	4455	4455	0
111	20241029	180900	77495770	4455	4455	4455	4455	0
112	20241029	180800	77495770	4455	4455	4455	4455	0
113	20241029	180700	77495770	4455	4455	4455	4455	0
114	20241029	180600	77495770	4455	4455	4455	4455	0
115	20241029	180500	77495770	4455	4455	4455	4455	0
116	20241029	180400	77495770	4455	4455	4455	4455	0
117	20241029	180300	77495770	4455	4455	4455	4455	0
118	20241029	180200	77495770	4455	4455	4455	4455	0
119	20241029	180100	77495770	4455	4455	4455	4455	0
120	20241029	180000	77495770	4455	4455	4455	4455	0
121	20241029	175900	77495770	4455	4455	4455	4455	0
122	20241029	175800	77495770	4455	4455	4455	4455	493
123	20241029	175700	77495770	4455	4455	4455	4455	0
124	20241029	175600	77495770	4455	4455	4455	4455	0
125	20241029	175500	77495770	4455	4455	4455	4455	0
126	20241029	175400	77495770	4455	4455	4455	4455	0
127	20241029	175300	77495770	4455	4455	4455	4455	0
128	20241029	175200	77495770	4455	4455	4455	4455	0
129	20241029	175100	77495770	4455	4455	4455	4455	0
130	20241029	175000	77495770	4455	4455	4455	4455	0
131	20241029	174900	77495770	4455	4455	4455	4455	0
132	20241029	174800	77495770	4455	4455	4455	4455	0
133	20241029	174700	77495770	4455	4455	4455	4455	0
134	20241029	174600	77495770	4455	4455	4455	4455	0
135	20241029	174500	77495770	4455	4455	4455	4455	0
136	20241029	174400	77495770	4455	4455	4455	4455	0
137	20241029	174300	77495770	4455	4455	4455	4455	0
138	20241029	174200	77495770	4455	4455	4455	4455	0
139	20241029	174100	77495770	4455	4455	4455	4455	0
140	20241029	174000	77495770	4455	4455	4455	4455	0
141	20241029	173900	77495770	4455	4455	4455	4455	0
142	20241029	173800	77495770	4455	4455	4455	4455	0
143	20241029	173700	77495770	4455	4455	4455	4455	0
144	20241029	173600	77495770	4455	4455	4455	4455	0
145	20241029	173500	77495770	4455	4455	4455	4455	0
146	20241029	173400	77495770	4455	4455	4455	4455	0
147	20241029	173300	77495770	4455	4455	4455	4455	0
148	20241029	173200	77495770	4455	4455	4455	4455	0
149	20241029	173100	77495770	4455	4455	4455	4455	0
150	20241029	173000	77495770	4455	4455	4455	4455	0
151	20241029	172900	77495770	4455	4455	4455	4455	0
152	20241029	172800	77495770	4455	4455	4455	4455	493
153	20241029	172700	77495770	4455	4455	4455	4455	0
154	20241029	172600	77495770	4455	4455	4455	4455	0
155	20241029	172500	77495770	4455	4455	4455	4455	0
156	20241029	172400	77495770	4455	4455	4455	4455	0
157	20241029	172300	77495770	4455	4455	4455	4455	0
158	20241029	172200	77495770	4455	4455	4455	4455	0
159	20241029	172100	77495770	4455	4455	4455	4455	0
160	20241029	172000	77495770	4455	4455	4455	4455	0
161	20241029	171900	77495770	4455	4455	4455	4455	0
162	20241029	171800	77495770	4455	4455	4455	4455	0
163	20241029	171700	77495770	4455	4455	4455	4455	0
164	20241029	171600	77495770	4455	4455	4455	4455	0
165	20241029	171500	77495770	4455	4455	4455	4455	0
166	20241029	171400	77495770	4455	4455	4455	4455	0
167	20241029	171300	77495770	4455	4455	4455	4455	0
168	20241029	171200	77495770	4455	4455	4455	4455	0
169	20241029	171100	77495770	4455	4455	4455	4455	0
170	20241029	171000	77495770	4455	4455	4455	4455	0
171	20241029	170900	77495770	4455	4455	4455	4455	0
172	20241029	170800	77495770	4455	4455	4455	4455	0
173	20241029	170700	77495770	4455	4455	4455	4455	0
174	20241029	170600	77495770	4455	4455	4455	4455	0
175	20241029	170500	77495770	4455	4455	4455	4455	0
176	20241029	170400	77495770	4455	4455	4455	4455	0
177	20241029	170300	77495770	4455	4455	4455	4455	0
178	20241029	170200	77495770	4455	4455	4455	4455	0
179	20241029	170100	77495770	4455	4455	4455	4455	0
180	20241029	170000	77495770	4455	4455	4455	4455	0
181	20241029	165900	77495770	4455	4455	4455	4455	0
182	20241029	165800	77495770	4455	4455	4455	4455	493
183	20241029	165700	77495770	4455	4455	4455	4455	0
184	20241029	165600	77495770	4455	4455	4455	4455	0
185	20241029	165500	77495770	4455	4455	4455	4455	0
186	20241029	165400	77495770	4455	4455	4455	4455	0
187	20241029	165300	77495770	4455	4455	4455	4455	0
188	20241029	165200	77495770	4455	4455	4455	4455	0
189	20241029	165100	77495770	4455	4455	4455	4455	0
190	20241029	165000	77495770	4455	4455	4455	4455	0
191	20241029	164900	77495770	4455	4455	4455	4455	0
192	20241029	164800	77495770	4455	4455	4455	4455	0
193	20241029	164700	77495770	4455	4455	4455	4455	0
194	20241029	164600	77495770	4455	4455	4455	4455	0
195	20241029	164500	77495770	4455	4455	4455	4455	0
196	20241029	164400	77495770	4455	4455	4455	4455	0
197	20241029	164300	77495770	4455	4455	4455	4455	0
198	20241029	164200	77495770	4455	4455	4455	4455	0
199	20241029	164100	77495770	4455	4455	4455	4455	0
200	20241029	164000	77495770	4455	4455	4455	4455	0
201	20241029	163900	77495770	4455	4455	4455	4455	0
202	20241029	163800	77495770	4455	4455	4455	4455	0
203	20241029	163700	77495770	4455	4455	4455	4455	0
204	20241029	163600	77495770	4455	4455	4455	4455	0
205	20241029	163500	77495770	4455	4455	4455	4455	0
206	20241029	163400	77495770	4455	4455	4455	4455	0
207	20241029	163300	77495770	4455	4455	4455	4455	0
208	20241029	163200	77495770	4455	4455	4455	4455	0
209	20241029	163100	77495770	4455	4455	4455	4455	0
210	20241029	163000	77495770	4455	4455	4455	4455	0
211	20241029	162900	77495770	4455	4455	4455	4455	0
212	20241029	162800	77495770	4455	4455	4455	4455	493
213	20241029	162700	77495770	4455	4455	4455	4455	0
214	20241029	162600	77495770	4455	4455	4455	4455	0
215	20241029	162500	77495770	4455	4455	4455	4455	0
216	20241029	162400	77495770	4455	4455	4455	4455	0
217	20241029	162300	77495770	4455	4455	4455	4455	0
218	20241029	162200	77495770	4455	4455	4455	4455	0
219	20241029	162100	77495770	4455	4455	4455	4455	0
220	20241029	162000	77495770	4455	4455	4455	4455	0
221	20241029	161900	77495770	4455	4455	4455	4455	0
222	20241029	161800	77495770	4455	4455	4455	4455	0
223	20241029	161700	77495770	4455	4455	4455	4455	0
224	20241029	161600	77495770	4455	4455	4455	4455	0
225	20241029	161500	77495770	4455	4455	4455	4455	0
226	20241029	161400	77495770	4455	4455	4455	4455	0
227	20241029	161300	77495770	4455	4455	4455	4455	0
228	20241029	161200	77495770	4455	4455	4455	4455	0
229	20241029	161100	77495770	4455	4455	4455	4455	0
230	20241029	161000	77495770	4455	4455	4455	4455	0
231	20241029	160900	77495770	4455	4455	4455	4455	0
232	20241029	160800	77495770	4455	4455	4455	4455	0
233	20241029	160700	77495770	4455	4455	4455	4455	0
234	20241029	160600	77495770	4455	4455	4455	4455	0
235	20241029	160500	77495770	4455	4455	4455	4455	0
236	20241029	160400	77495770	4455	4455	4455	4455	0
237	20241029	160300	77495770	4455	4455	4455	4455	0
238	20241029	160200	77495770	4455	4455	4455	4455	0
239	20241029	160100	77495770	4455	4455	4455	4455	0
240	20241029	160000	77495770	4455	4455	4455	4455	0
241	20241029	155900	77495770	4455	4455	4455	4455	0
242	20241029	155800	77495770	4455	4455	4455	4455	493
243	20241029	155700	77495770	4455	4455	4455	4455	0
244	20241029	155600	77495770	4455	4455	4455	4455	0
245	20241029	155500	77495770	4455	4455	4455	4455	0
246	20241029	155400	77495770	4455	4455	4455	4455	0
247	20241029	155300	77495770	4455	4455	4455	4455	0
248	20241029	155200	77495770	4455	4455	4455	4455	0
249	20241029	155100	77495770	4455	4455	4455	4455	0
250	20241029	155000	77495770	4455	4455	4455	4455	0
251	20241029	154900	77495770	4455	4455	4455	4455	0
252	20241029	154800	77495770	4455	4455	4455	4455	0
253	20241029	154700	77495770	4455	4455	4455	4455	0
254	20241029	154600	77495770	4455	4455	4455	4455	0
255	20241029	154500	77495770	4455	4455	4455	4455	0
256	20241029	154400	77495770	4455	4455	4455	4455	0
257	20241029	154300	77495770	4455	4455	4455	4455	0
258	20241029	154200	77495770	4455	4455	4455	4455	0
259	20241029	154100	77495770	4455	4455	4455	4455	0
260	20241029	154000	77495770	4455	4455	4455	4455	0
261	20241029	153900	77495770	4455	4455	4455	4455	0
262	20241029	153800	77495770	4455	4455	4455	4455	0
263	20241029	153700	77495770	4455	4455	4455	4455	0
264	20241029	153600	77495770	4455	4455	4455	4455	0
265	20241029	153500	77495770	4455	4455	4455	4455	0
266	20241029	153400	77495770	4455	4455	4455	4455	0
267	20241029	153300	77495770	4455	4455	4455	4455	0
268	20241029	153200	77495770	4455	4455	4455	4455	0
269	20241029	153100	77495770	4455	4455	4455	4455	0
270	20241029	153000	77495770	4455	4455	4455	4455	493
271	20241029	152900	75299455	4450	4450	4450	4450	0
272	20241029	152800	75299455	4450	4450	4450	4450	0
273	20241029	152700	75299455	4450	4450	4450	4450	0
274	20241029	152600	75299455	4450	4450	4450	4450	0
275	20241029	152500	75299455	4450	4450	4450	4450	0
276	20241029	152400	75299455	4450	4450	4450	4450	0
277	20241029	152300	75299455	4450	4450	4450	4450	0
278	20241029	152200	75299455	4450	4450	4450	4450	0
279	20241029	152100	75299455	4450	4450	4450	4450	0
280	20241029	152000	75299455	4450	4450	4450	4450	0
281	20241029	151900	75299455	4450	4445	4450	4445	501
282	20241029	151800	73071760	4445	4445	4445	4445	29
283	20241029	151700	72942855	4455	4455	4455	4455	0
284	20241029	151600	72942855	4455	4455	4455	4455	0
285	20241029	151500	72942855	4455	4455	4455	4455	0
286	20241029	151400	72942855	4455	4455	4455	4455	0
287	20241029	151300	72942855	4455	4440	4455	4410	254
288	20241029	151200	71817825	4460	4460	4460	4460	0
289	20241029	151100	71817825	4460	4460	4460	4460	0
290	20241029	151000	71817825	4460	4460	4460	4460	0
291	20241029	150900	71817825	4460	4460	4460	4460	0
292	20241029	150800	71817825	4460	4460	4460	4460	0
293	20241029	150700	71817825	4460	4450	4460	4440	602
294	20241029	150600	69138385	4450	4450	4450	4450	0
295	20241029	150500	69138385	4450	4450	4450	4450	0
296	20241029	150400	69138385	4450	4450	4450	4450	0
297	20241029	150300	69138385	4450	4450	4450	4450	0
298	20241029	150200	69138385	4450	4450	4450	4450	0
299	20241029	150100	69138385	4450	4450	4450	4450	0
300	20241029	150000	69138385	4450	4450	4450	4450	0
301	20241029	145900	69138385	4450	4450	4450	4450	0
302	20241029	145800	69138385	4450	4450	4450	4450	0
303	20241029	145700	69138385	4450	4445	4450	4445	265
304	20241029	145600	67960455	4445	4445	4445	4445	0
305	20241029	145500	67960455	4445	4445	4445	4445	41
306	20241029	145400	67778210	4445	4445	4445	4445	0
307	20241029	145300	67778210	4445	4445	4445	4445	0
308	20241029	145200	67778210	4445	4445	4445	4445	0
309	20241029	145100	67778210	4445	4445	4445	4445	0
310	20241029	145000	67778210	4445	4445	4445	4445	0
311	20241029	144900	67778210	4445	4445	4445	4445	1
312	20241029	144800	67773765	4440	4440	4440	4440	0
313	20241029	144700	67773765	4440	4440	4440	4440	0
314	20241029	144600	67773765	4440	4440	4440	4440	0
315	20241029	144500	67773765	4440	4415	4440	4415	361
316	20241029	144400	66173545	4420	4420	4420	4420	16
317	20241029	144300	66102825	4425	4425	4425	4425	0
318	20241029	144200	66102825	4425	4425	4425	4425	30
319	20241029	144100	65970075	4425	4425	4425	4425	0
320	20241029	144000	65970075	4425	4425	4425	4425	0
321	20241029	143900	65970075	4425	4425	4425	4425	0
322	20241029	143800	65970075	4425	4425	4430	4425	10
323	20241029	143700	65925820	4415	4415	4415	4415	0
324	20241029	143600	65925820	4415	4415	4415	4415	0
325	20241029	143500	65925820	4415	4415	4415	4415	0
326	20241029	143400	65925820	4415	4415	4415	4415	0
327	20241029	143300	65925820	4415	4415	4415	4415	11
328	20241029	143200	65877255	4425	4425	4425	4425	0
329	20241029	143100	65877255	4425	4425	4425	4425	0
330	20241029	143000	65877255	4425	4425	4425	4425	0
331	20241029	142900	65877255	4425	4425	4425	4425	0
332	20241029	142800	65877255	4425	4425	4425	4425	0
333	20241029	142700	65877255	4425	4425	4425	4425	0
334	20241029	142600	65877255	4425	4425	4425	4425	0
335	20241029	142500	65877255	4425	4425	4425	4425	0
336	20241029	142400	65877255	4425	4425	4425	4425	0
337	20241029	142300	65877255	4425	4425	4425	4425	0
338	20241029	142200	65877255	4425	4425	4425	4425	0
339	20241029	142100	65877255	4425	4425	4425	4425	0
340	20241029	142000	65877255	4425	4425	4425	4425	0
341	20241029	141900	65877255	4425	4425	4425	4425	0
342	20241029	141800	65877255	4425	4425	4425	4425	0
343	20241029	141700	65877255	4425	4425	4425	4425	0
344	20241029	141600	65877255	4425	4425	4425	4425	0
345	20241029	141500	65877255	4425	4425	4425	4425	0
346	20241029	141400	65877255	4425	4425	4425	4425	0
347	20241029	141300	65877255	4425	4425	4425	4425	0
348	20241029	141200	65877255	4425	4425	4425	4425	0
349	20241029	141100	65877255	4425	4425	4425	4425	0
350	20241029	141000	65877255	4425	4425	4425	4425	0
351	20241029	140900	65877255	4425	4425	4425	4425	0
352	20241029	140800	65877255	4425	4425	4425	4425	0
353	20241029	140700	65877255	4425	4425	4425	4425	0
354	20241029	140600	65877255	4425	4425	4425	4425	0
355	20241029	140500	65877255	4425	4425	4425	4400	632
356	20241029	140400	63093745	4415	4415	4415	4415	0
357	20241029	140300	63093745	4415	4425	4425	4415	2
358	20241029	140200	63084905	4425	4425	4425	4425	0
359	20241029	140100	63084905	4425	4425	4425	4425	0
360	20241029	140000	63084905	4425	4425	4425	4425	0
361	20241029	135900	63084905	4425	4425	4425	4425	2
362	20241029	135800	63076055	4420	4420	4420	4420	0
363	20241029	135700	63076055	4420	4420	4420	4420	200
364	20241029	135600	62192055	4425	4425	4425	4425	0
365	20241029	135500	62192055	4425	4425	4425	4425	0
366	20241029	135400	62192055	4425	4425	4425	4425	0
367	20241029	135300	62192055	4425	4425	4425	4425	0
368	20241029	135200	62192055	4425	4425	4425	4425	0
369	20241029	135100	62192055	4425	4425	4425	4425	0
370	20241029	135000	62192055	4425	4425	4425	4425	11
371	20241029	134900	62143380	4425	4425	4425	4425	5
372	20241029	134800	62121255	4425	4425	4425	4425	0
373	20241029	134700	62121255	4425	4425	4425	4425	0
374	20241029	134600	62121255	4425	4425	4425	4425	0
375	20241029	134500	62121255	4425	4425	4425	4425	0
376	20241029	134400	62121255	4425	4425	4425	4425	0
377	20241029	134300	62121255	4425	4425	4425	4425	0
378	20241029	134200	62121255	4425	4425	4425	4425	0
379	20241029	134100	62121255	4425	4425	4425	4425	1
380	20241029	134000	62116830	4405	4425	4425	4405	1500
381	20241029	133900	55506415	4450	4450	4450	4450	0
382	20241029	133800	55506415	4450	4450	4450	4450	0
383	20241029	133700	55506415	4450	4450	4450	4450	0
384	20241029	133600	55506415	4450	4450	4450	4450	0
385	20241029	133500	55506415	4450	4450	4450	4450	0
386	20241029	133400	55506415	4450	4450	4450	4450	0
387	20241029	133300	55506415	4450	4450	4450	4450	0
388	20241029	133200	55506415	4450	4450	4450	4450	0
389	20241029	133100	55506415	4450	4450	4450	4450	0
390	20241029	133000	55506415	4450	4450	4450	4450	0
391	20241029	132900	55506415	4450	4450	4450	4450	0
392	20241029	132800	55506415	4450	4450	4450	4450	0
393	20241029	132700	55506415	4450	4450	4450	4450	0
394	20241029	132600	55506415	4450	4430	4450	4430	145
395	20241029	132500	54862820	4405	4405	4405	4405	0
396	20241029	132400	54862820	4405	4405	4405	4405	1
397	20241029	132300	54858415	4410	4410	4410	4410	1
398	20241029	132200	54854005	4430	4430	4430	4430	0
399	20241029	132100	54854005	4430	4430	4430	4430	0
400	20241029	132000	54854005	4430	4430	4430	4430	0
401	20241029	131900	54854005	4430	4430	4430	4430	0
402	20241029	131800	54854005	4430	4430	4430	4430	0
403	20241029	131700	54854005	4430	4430	4430	4430	0
404	20241029	131600	54854005	4430	4430	4430	4430	0
405	20241029	131500	54854005	4430	4430	4430	4430	0
406	20241029	131400	54854005	4430	4430	4430	4430	0
407	20241029	131300	54854005	4430	4430	4430	4430	0
408	20241029	131200	54854005	4430	4430	4430	4430	1
409	20241029	131100	54849575	4410	4410	4410	4410	8
410	20241029	131000	54814295	4430	4430	4430	4430	0
411	20241029	130900	54814295	4430	4430	4430	4430	8
412	20241029	130800	54778855	4430	4430	4430	4430	0
413	20241029	130700	54778855	4430	4430	4430	4430	0
414	20241029	130600	54778855	4430	4430	4430	4430	0
415	20241029	130500	54778855	4430	4430	4430	4430	0
416	20241029	130400	54778855	4430	4430	4430	4430	0
417	20241029	130300	54778855	4430	4430	4430	4430	0
418	20241029	130200	54778855	4430	4410	4430	4410	137
419	20241029	130100	54174665	4435	4435	4435	4435	0
420	20241029	130000	54174665	4435	4435	4435	4435	0
421	20241029	125900	54174665	4435	4435	4435	4435	0
422	20241029	125800	54174665	4435	4435	4435	4435	0
423	20241029	125700	54174665	4435	4435	4435	4435	0
424	20241029	125600	54174665	4435	4435	4435	4435	0
425	20241029	125500	54174665	4435	4435	4435	4435	0
426	20241029	125400	54174665	4435	4435	4435	4435	0
427	20241029	125300	54174665	4435	4435	4435	4435	1
428	20241029	125200	54170230	4415	4415	4415	4415	0
429	20241029	125100	54170230	4415	4415	4415	4415	0
430	20241029	125000	54170230	4415	4415	4415	4415	0
431	20241029	124900	54170230	4415	4415	4415	4415	0
432	20241029	124800	54170230	4415	4415	4415	4415	0
433	20241029	124700	54170230	4415	4415	4415	4415	0
434	20241029	124600	54170230	4415	4415	4415	4415	0
435	20241029	124500	54170230	4415	4415	4415	4415	0
436	20241029	124400	54170230	4415	4415	4415	4415	0
437	20241029	124300	54170230	4415	4415	4415	4415	0
438	20241029	124200	54170230	4415	4415	4415	4415	7
439	20241029	124100	54139325	4410	4410	4410	4410	0
440	20241029	124000	54139325	4410	4410	4410	4410	0
441	20241029	123900	54139325	4410	4410	4410	4410	0
442	20241029	123800	54139325	4410	4425	4425	4410	270
443	20241029	123700	52947245	4450	4450	4450	4450	0
444	20241029	123600	52947245	4450	4450	4450	4450	0
445	20241029	123500	52947245	4450	4450	4450	4450	0
446	20241029	123400	52947245	4450	4450	4450	4450	47
447	20241029	123300	52738095	4455	4455	4455	4455	0
448	20241029	123200	52738095	4455	4455	4455	4455	0
449	20241029	123100	52738095	4455	4455	4455	4455	0
450	20241029	123000	52738095	4455	4455	4455	4455	0
451	20241029	122900	52738095	4455	4455	4455	4455	0
452	20241029	122800	52738095	4455	4455	4455	4455	0
453	20241029	122700	52738095	4455	4455	4455	4455	0
454	20241029	122600	52738095	4455	4455	4455	4455	0
455	20241029	122500	52738095	4455	4455	4455	4455	0
456	20241029	122400	52738095	4455	4455	4455	4455	0
457	20241029	122300	52738095	4455	4455	4455	4455	0
458	20241029	122200	52738095	4455	4455	4455	4455	0
459	20241029	122100	52738095	4455	4455	4455	4455	0
460	20241029	122000	52738095	4455	4455	4455	4455	0
461	20241029	121900	52738095	4455	4455	4455	4455	0
462	20241029	121800	52738095	4455	4455	4455	4455	0
463	20241029	121700	52738095	4455	4455	4455	4455	0
464	20241029	121600	52738095	4455	4445	4455	4445	46
465	20241029	121500	52533560	4445	4445	4445	4445	0
466	20241029	121400	52533560	4445	4445	4445	4445	0
467	20241029	121300	52533560	4445	4445	4445	4445	0
468	20241029	121200	52533560	4445	4445	4445	4445	0
469	20241029	121100	52533560	4445	4445	4445	4445	0
470	20241029	121000	52533560	4445	4445	4445	4445	0
471	20241029	120900	52533560	4445	4445	4445	4445	1
472	20241029	120800	52529115	4445	4445	4445	4445	0
473	20241029	120700	52529115	4445	4445	4445	4445	0
474	20241029	120600	52529115	4445	4445	4445	4445	0
475	20241029	120500	52529115	4445	4445	4445	4445	0
476	20241029	120400	52529115	4445	4445	4445	4445	95
477	20241029	120300	52106840	4450	4450	4450	4450	0
478	20241029	120200	52106840	4450	4450	4450	4450	0
479	20241029	120100	52106840	4450	4450	4450	4450	0
480	20241029	120000	52106840	4450	4450	4450	4450	0
481	20241029	115900	52106840	4450	4450	4450	4450	0
482	20241029	115800	52106840	4450	4450	4450	4450	0
483	20241029	115700	52106840	4450	4450	4450	4450	50
484	20241029	115600	51884340	4450	4450	4450	4450	0
485	20241029	115500	51884340	4450	4450	4450	4450	0
486	20241029	115400	51884340	4450	4430	4450	4430	601
487	20241029	115300	49214330	4430	4430	4430	4430	1
488	20241029	115200	49209900	4405	4405	4405	4405	0
489	20241029	115100	49209900	4405	4405	4405	4405	0
490	20241029	115000	49209900	4405	4405	4405	4405	5
491	20241029	114900	49187875	4405	4405	4405	4405	0
492	20241029	114800	49187875	4405	4405	4405	4405	0
493	20241029	114700	49187875	4405	4405	4405	4405	0
494	20241029	114600	49187875	4405	4405	4405	4405	0
495	20241029	114500	49187875	4405	4420	4420	4405	121
496	20241029	114400	48654810	4420	4420	4420	4420	0
497	20241029	114300	48654810	4420	4420	4420	4420	0
498	20241029	114200	48654810	4420	4420	4420	4420	0
499	20241029	114100	48654810	4420	4420	4420	4420	0
500	20241029	114000	48654810	4420	4420	4420	4420	0
501	20241029	113900	48654810	4420	4420	4420	4420	0
502	20241029	113800	48654810	4420	4420	4420	4420	0
503	20241029	113700	48654810	4420	4420	4420	4420	0
504	20241029	113600	48654810	4420	4420	4420	4420	0
505	20241029	113500	48654810	4420	4420	4420	4420	0
506	20241029	113400	48654810	4420	4420	4420	4420	0
507	20241029	113300	48654810	4420	4420	4420	4420	0
508	20241029	113200	48654810	4420	4420	4420	4420	0
509	20241029	113100	48654810	4420	4420	4420	4420	0
510	20241029	113000	48654810	4420	4420	4420	4420	0
511	20241029	112900	48654810	4420	4420	4420	4420	0
512	20241029	112800	48654810	4420	4420	4420	4420	57
513	20241029	112700	48402870	4420	4420	4420	4420	0
514	20241029	112600	48402870	4420	4420	4420	4420	0
515	20241029	112500	48402870	4420	4420	4420	4420	0
516	20241029	112400	48402870	4420	4420	4420	4420	0
517	20241029	112300	48402870	4420	4420	4420	4420	0
518	20241029	112200	48402870	4420	4420	4420	4420	0
519	20241029	112100	48402870	4420	4410	4420	4400	801
520	20241029	112000	44873090	4430	4430	4430	4430	6
521	20241029	111900	44846510	4435	4435	4435	4435	0
522	20241029	111800	44846510	4435	4435	4435	4435	0
523	20241029	111700	44846510	4435	4435	4435	4435	0
524	20241029	111600	44846510	4435	4435	4435	4435	1
525	20241029	111500	44842075	4435	4435	4435	4435	0
526	20241029	111400	44842075	4435	4435	4435	4435	0
527	20241029	111300	44842075	4435	4435	4435	4435	0
528	20241029	111200	44842075	4435	4435	4435	4435	0
529	20241029	111100	44842075	4435	4435	4435	4435	0
530	20241029	111000	44842075	4435	4435	4435	4435	0
531	20241029	110900	44842075	4435	4435	4435	4435	0
532	20241029	110800	44842075	4435	4435	4435	4435	0
533	20241029	110700	44842075	4435	4435	4435	4435	0
534	20241029	110600	44842075	4435	4435	4435	4435	0
535	20241029	110500	44842075	4435	4435	4435	4435	0
536	20241029	110400	44842075	4435	4435	4435	4435	0
537	20241029	110300	44842075	4435	4435	4435	4435	0
538	20241029	110200	44842075	4435	4435	4435	4435	0
539	20241029	110100	44842075	4435	4435	4435	4435	2
540	20241029	110000	44833205	4430	4420	4430	4420	6
541	20241029	105900	44806635	4430	4430	4430	4430	2
542	20241029	105800	44797775	4430	4430	4430	4430	1
543	20241029	105700	44793345	4410	4410	4410	4410	0
544	20241029	105600	44793345	4410	4410	4410	4410	0
545	20241029	105500	44793345	4410	4410	4410	4410	0
546	20241029	105400	44793345	4410	4415	4415	4410	200
547	20241029	105300	43910770	4440	4440	4440	4440	0
548	20241029	105200	43910770	4440	4440	4440	4440	0
549	20241029	105100	43910770	4440	4440	4440	4440	0
550	20241029	105000	43910770	4440	4440	4440	4440	0
551	20241029	104900	43910770	4440	4435	4440	4435	19
552	20241029	104800	43826500	4440	4440	4440	4440	0
553	20241029	104700	43826500	4440	4440	4440	4440	0
554	20241029	104600	43826500	4440	4440	4440	4440	0
555	20241029	104500	43826500	4440	4415	4440	4410	135
556	20241029	104400	43230565	4440	4440	4440	4440	0
557	20241029	104300	43230565	4440	4435	4440	4435	2
558	20241029	104200	43221690	4415	4415	4415	4415	0
559	20241029	104100	43221690	4415	4415	4415	4415	0
560	20241029	104000	43221690	4415	4415	4415	4415	0
561	20241029	103900	43221690	4415	4415	4415	4415	1
562	20241029	103800	43217275	4465	4465	4465	4465	0
563	20241029	103700	43217275	4465	4465	4465	4465	0
564	20241029	103600	43217275	4465	4465	4465	4465	0
565	20241029	103500	43217275	4465	4465	4465	4465	0
566	20241029	103400	43217275	4465	4465	4465	4465	0
567	20241029	103300	43217275	4465	4465	4465	4465	0
568	20241029	103200	43217275	4465	4435	4465	4435	5
569	20241029	103100	43195010	4400	4440	4440	4400	1040
570	20241029	103000	38603435	4445	4450	4450	4445	300
571	20241029	102900	37269495	4450	4450	4450	4450	0
572	20241029	102800	37269495	4450	4450	4450	4450	12
573	20241029	102700	37216095	4480	4480	4480	4480	0
574	20241029	102600	37216095	4480	4480	4480	4480	55
575	20241029	102500	36969695	4480	4460	4480	4455	503
576	20241029	102400	34727340	4480	4480	4480	4480	0
577	20241029	102300	34727340	4480	4480	4480	4480	0
578	20241029	102200	34727340	4480	4480	4480	4480	0
579	20241029	102100	34727340	4480	4480	4480	4480	0
580	20241029	102000	34727340	4480	4480	4480	4480	0
581	20241029	101900	34727340	4480	4480	4480	4480	1
582	20241029	101800	34722860	4460	4460	4460	4460	25
583	20241029	101700	34611360	4460	4460	4460	4460	430
584	20241029	101600	32693560	4480	4480	4480	4480	0
585	20241029	101500	32693560	4480	4480	4480	4480	100
586	20241029	101400	32245560	4480	4480	4480	4480	0
587	20241029	101300	32245560	4480	4480	4480	4480	0
588	20241029	101200	32245560	4480	4480	4480	4480	0
589	20241029	101100	32245560	4480	4480	4480	4480	0
590	20241029	101000	32245560	4480	4480	4480	4480	0
591	20241029	100900	32245560	4480	4480	4480	4480	0
592	20241029	100800	32245560	4480	4480	4480	4480	3
593	20241029	100700	32232120	4455	4455	4455	4455	119
594	20241029	100600	31701975	4455	4485	4490	4455	101
595	20241029	100500	31248610	4490	4485	4490	4485	191
596	20241029	100400	30391950	4485	4485	4485	4485	51
597	20241029	100300	30163215	4485	4485	4485	4485	0
598	20241029	100200	30163215	4485	4485	4485	4485	0
599	20241029	100100	30163215	4485	4485	4485	4485	0
600	20241029	100000	30163215	4485	4485	4485	4485	0
601	20241029	095900	30163215	4485	4485	4485	4485	0
602	20241029	095800	30163215	4485	4485	4485	4485	0
603	20241029	095700	30163215	4485	4475	4485	4475	119
604	20241029	095600	29630370	4485	4485	4485	4485	0
605	20241029	095500	29630370	4485	4450	4485	4450	13
606	20241029	095400	29572290	4485	4485	4485	4485	10
607	20241029	095300	29527440	4485	4485	4485	4485	0
608	20241029	095200	29527440	4485	4485	4485	4485	207
609	20241029	095100	28599045	4485	4485	4485	4485	0
610	20241029	095000	28599045	4485	4485	4485	4485	0
611	20241029	094900	28599045	4485	4485	4485	4485	0
612	20241029	094800	28599045	4485	4485	4485	4485	0
613	20241029	094700	28599045	4485	4450	4485	4450	4
614	20241029	094600	28581145	4485	4485	4485	4485	0
615	20241029	094500	28581145	4485	4485	4485	4485	0
616	20241029	094400	28581145	4485	4485	4485	4485	222
617	20241029	094300	27585475	4485	4485	4485	4485	0
618	20241029	094200	27585475	4485	4490	4490	4485	3
619	20241029	094100	27572015	4490	4455	4490	4445	119
620	20241029	094000	27041830	4490	4490	4495	4490	29
621	20241029	093900	26911550	4495	4490	4495	4480	267
622	20241029	093800	25712940	4490	4470	4490	4470	278
623	20241029	093700	24468990	4470	4470	4470	4450	56
624	20241029	093600	24218730	4470	4445	4470	4445	36
625	20241029	093500	24057850	4475	4475	4475	4475	0
626	20241029	093400	24057850	4475	4475	4475	4475	0
627	20241029	093300	24057850	4475	4475	4475	4445	153
628	20241029	093200	23375885	4475	4455	4475	4455	426
629	20241029	093100	21475170	4455	4450	4455	4450	173
630	20241029	093000	20704835	4450	4415	4450	4415	187
631	20241029	092900	19879055	4450	4445	4450	4445	408
632	20241029	092800	18065455	4440	4440	4440	4440	223
633	20241029	092700	17075335	4445	4445	4445	4445	0
634	20241029	092600	17075335	4445	4420	4445	4415	660
635	20241029	092500	14160625	4450	4450	4450	4450	0
636	20241029	092400	14160625	4450	4445	4450	4445	10
637	20241029	092300	14116130	4450	4450	4450	4450	0
638	20241029	092200	14116130	4450	4450	4450	4450	0
639	20241029	092100	14116130	4450	4450	4450	4450	205
640	20241029	092000	13203880	4450	4435	4450	4435	712
641	20241029	091900	10038320	4440	4415	4440	4415	680
642	20241029	091800	7029380	4415	4415	4415	4415	0
643	20241029	091700	7029380	4415	4400	4415	4400	23
644	20241029	091600	6928165	4400	4380	4400	4375	267
645	20241029	091500	5759965	4375	4380	4405	4375	101
646	20241029	091400	5317660	4380	4380	4380	4380	0
647	20241029	091300	5317660	4380	4400	4400	4380	2
648	20241029	091200	5308880	4380	4380	4380	4380	0
649	20241029	091100	5308880	4380	4380	4380	4380	1
650	20241029	091000	5304500	4420	4380	4420	4380	13
651	20241029	090900	5247080	4385	4395	4420	4385	79
652	20241029	090800	4899380	4400	4420	4420	4400	451
653	20241029	090700	2910655	4415	4415	4415	4415	115
654	20241029	090600	2402930	4445	4435	4445	4435	115
655	20241029	090500	1892385	4415	4415	4455	4415	304
656	20241029	090400	546490	4415	4415	4415	4415	0
657	20241029	090300	546490	4415	4415	4415	4415	0
658	20241029	090200	546490	4415	4415	4415	4415	1
659	20241029	090100	542075	4410	4410	4410	4410	0
660	20241029	090000	542075	4410	4405	4410	4405	123