KissMeData/104620/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201200	75750940	4430	4430	4430	4430	271
3	20241029	201100	75750940	4430	4430	4430	4430	0
4	20241029	201000	75750940	4430	4430	4430	4430	0
5	20241029	200900	75750940	4430	4430	4430	4430	0
6	20241029	200800	75750940	4430	4430	4430	4430	0
7	20241029	200700	75750940	4430	4430	4430	4430	0
8	20241029	200600	75750940	4430	4430	4430	4430	0
9	20241029	200500	75750940	4430	4430	4430	4430	0
10	20241029	200400	75750940	4430	4430	4430	4430	0
11	20241029	200300	75750940	4430	4430	4430	4430	0
12	20241029	200200	75750940	4430	4430	4430	4430	0
13	20241029	200100	75750940	4430	4430	4430	4430	0
14	20241029	200000	75750940	4430	4430	4430	4430	0
15	20241029	195900	75750940	4430	4430	4430	4430	0
16	20241029	195800	75750940	4430	4430	4430	4430	0
17	20241029	195700	75750940	4430	4430	4430	4430	0
18	20241029	195600	75750940	4430	4430	4430	4430	0
19	20241029	195500	75750940	4430	4430	4430	4430	0
20	20241029	195400	75750940	4430	4430	4430	4430	0
21	20241029	195300	75750940	4430	4430	4430	4430	0
22	20241029	195200	75750940	4430	4430	4430	4430	0
23	20241029	195100	75750940	4430	4430	4430	4430	0
24	20241029	195000	75750940	4430	4430	4430	4430	0
25	20241029	194900	75750940	4430	4430	4430	4430	0
26	20241029	194800	75750940	4430	4430	4430	4430	0
27	20241029	194700	75750940	4430	4430	4430	4430	0
28	20241029	194600	75750940	4430	4430	4430	4430	0
29	20241029	194500	75750940	4430	4430	4430	4430	0
30	20241029	194400	75750940	4430	4430	4430	4430	0
31	20241029	194300	75750940	4430	4430	4430	4430	0
32	20241029	194200	75750940	4430	4430	4430	4430	271
33	20241029	194100	75750940	4430	4430	4430	4430	0
34	20241029	194000	75750940	4430	4430	4430	4430	0
35	20241029	193900	75750940	4430	4430	4430	4430	0
36	20241029	193800	75750940	4430	4430	4430	4430	0
37	20241029	193700	75750940	4430	4430	4430	4430	0
38	20241029	193600	75750940	4430	4430	4430	4430	0
39	20241029	193500	75750940	4430	4430	4430	4430	0
40	20241029	193400	75750940	4430	4430	4430	4430	0
41	20241029	193300	75750940	4430	4430	4430	4430	0
42	20241029	193200	75750940	4430	4430	4430	4430	0
43	20241029	193100	75750940	4430	4430	4430	4430	0
44	20241029	193000	75750940	4430	4430	4430	4430	0
45	20241029	192900	75750940	4430	4430	4430	4430	0
46	20241029	192800	75750940	4430	4430	4430	4430	0
47	20241029	192700	75750940	4430	4430	4430	4430	0
48	20241029	192600	75750940	4430	4430	4430	4430	0
49	20241029	192500	75750940	4430	4430	4430	4430	0
50	20241029	192400	75750940	4430	4430	4430	4430	0
51	20241029	192300	75750940	4430	4430	4430	4430	0
52	20241029	192200	75750940	4430	4430	4430	4430	0
53	20241029	192100	75750940	4430	4430	4430	4430	0
54	20241029	192000	75750940	4430	4430	4430	4430	0
55	20241029	191900	75750940	4430	4430	4430	4430	0
56	20241029	191800	75750940	4430	4430	4430	4430	0
57	20241029	191700	75750940	4430	4430	4430	4430	0
58	20241029	191600	75750940	4430	4430	4430	4430	0
59	20241029	191500	75750940	4430	4430	4430	4430	0
60	20241029	191400	75750940	4430	4430	4430	4430	0
61	20241029	191300	75750940	4430	4430	4430	4430	0
62	20241029	191200	75750940	4430	4430	4430	4430	271
63	20241029	191100	75750940	4430	4430	4430	4430	0
64	20241029	191000	75750940	4430	4430	4430	4430	0
65	20241029	190900	75750940	4430	4430	4430	4430	0
66	20241029	190800	75750940	4430	4430	4430	4430	0
67	20241029	190700	75750940	4430	4430	4430	4430	0
68	20241029	190600	75750940	4430	4430	4430	4430	0
69	20241029	190500	75750940	4430	4430	4430	4430	0
70	20241029	190400	75750940	4430	4430	4430	4430	0
71	20241029	190300	75750940	4430	4430	4430	4430	0
72	20241029	190200	75750940	4430	4430	4430	4430	0
73	20241029	190100	75750940	4430	4430	4430	4430	0
74	20241029	190000	75750940	4430	4430	4430	4430	0
75	20241029	185900	75750940	4430	4430	4430	4430	0
76	20241029	185800	75750940	4430	4430	4430	4430	0
77	20241029	185700	75750940	4430	4430	4430	4430	0
78	20241029	185600	75750940	4430	4430	4430	4430	0
79	20241029	185500	75750940	4430	4430	4430	4430	0
80	20241029	185400	75750940	4430	4430	4430	4430	0
81	20241029	185300	75750940	4430	4430	4430	4430	0
82	20241029	185200	75750940	4430	4430	4430	4430	0
83	20241029	185100	75750940	4430	4430	4430	4430	0
84	20241029	185000	75750940	4430	4430	4430	4430	0
85	20241029	184900	75750940	4430	4430	4430	4430	0
86	20241029	184800	75750940	4430	4430	4430	4430	0
87	20241029	184700	75750940	4430	4430	4430	4430	0
88	20241029	184600	75750940	4430	4430	4430	4430	0
89	20241029	184500	75750940	4430	4430	4430	4430	0
90	20241029	184400	75750940	4430	4430	4430	4430	0
91	20241029	184300	75750940	4430	4430	4430	4430	0
92	20241029	184200	75750940	4430	4430	4430	4430	271
93	20241029	184100	75750940	4430	4430	4430	4430	0
94	20241029	184000	75750940	4430	4430	4430	4430	0
95	20241029	183900	75750940	4430	4430	4430	4430	0
96	20241029	183800	75750940	4430	4430	4430	4430	0
97	20241029	183700	75750940	4430	4430	4430	4430	0
98	20241029	183600	75750940	4430	4430	4430	4430	0
99	20241029	183500	75750940	4430	4430	4430	4430	0
100	20241029	183400	75750940	4430	4430	4430	4430	0
101	20241029	183300	75750940	4430	4430	4430	4430	0
102	20241029	183200	75750940	4430	4430	4430	4430	0
103	20241029	183100	75750940	4430	4430	4430	4430	0
104	20241029	183000	75750940	4430	4430	4430	4430	0
105	20241029	182900	75750940	4430	4430	4430	4430	0
106	20241029	182800	75750940	4430	4430	4430	4430	0
107	20241029	182700	75750940	4430	4430	4430	4430	0
108	20241029	182600	75750940	4430	4430	4430	4430	0
109	20241029	182500	75750940	4430	4430	4430	4430	0
110	20241029	182400	75750940	4430	4430	4430	4430	0
111	20241029	182300	75750940	4430	4430	4430	4430	0
112	20241029	182200	75750940	4430	4430	4430	4430	0
113	20241029	182100	75750940	4430	4430	4430	4430	0
114	20241029	182000	75750940	4430	4430	4430	4430	0
115	20241029	181900	75750940	4430	4430	4430	4430	0
116	20241029	181800	75750940	4430	4430	4430	4430	0
117	20241029	181700	75750940	4430	4430	4430	4430	0
118	20241029	181600	75750940	4430	4430	4430	4430	0
119	20241029	181500	75750940	4430	4430	4430	4430	0
120	20241029	181400	75750940	4430	4430	4430	4430	0
121	20241029	181300	75750940	4430	4430	4430	4430	0
122	20241029	181200	75750940	4430	4430	4430	4430	271
123	20241029	181100	75750940	4430	4430	4430	4430	0
124	20241029	181000	75750940	4430	4430	4430	4430	0
125	20241029	180900	75750940	4430	4430	4430	4430	0
126	20241029	180800	75750940	4430	4430	4430	4430	0
127	20241029	180700	75750940	4430	4430	4430	4430	0
128	20241029	180600	75750940	4430	4430	4430	4430	0
129	20241029	180500	75750940	4430	4430	4430	4430	0
130	20241029	180400	75750940	4430	4430	4430	4430	0
131	20241029	180300	75750940	4430	4430	4430	4430	0
132	20241029	180200	75750940	4430	4430	4430	4430	0
133	20241029	180100	75750940	4430	4430	4430	4430	0
134	20241029	180000	75750940	4430	4430	4430	4430	0
135	20241029	175900	75750940	4430	4430	4430	4430	0
136	20241029	175800	75750940	4430	4430	4430	4430	0
137	20241029	175700	75750940	4430	4430	4430	4430	0
138	20241029	175600	75750940	4430	4430	4430	4430	0
139	20241029	175500	75750940	4430	4430	4430	4430	0
140	20241029	175400	75750940	4430	4430	4430	4430	0
141	20241029	175300	75750940	4430	4430	4430	4430	0
142	20241029	175200	75750940	4430	4430	4430	4430	0
143	20241029	175100	75750940	4430	4430	4430	4430	0
144	20241029	175000	75750940	4430	4430	4430	4430	0
145	20241029	174900	75750940	4430	4430	4430	4430	0
146	20241029	174800	75750940	4430	4430	4430	4430	0
147	20241029	174700	75750940	4430	4430	4430	4430	0
148	20241029	174600	75750940	4430	4430	4430	4430	0
149	20241029	174500	75750940	4430	4430	4430	4430	0
150	20241029	174400	75750940	4430	4430	4430	4430	0
151	20241029	174300	75750940	4430	4430	4430	4430	0
152	20241029	174200	75750940	4430	4430	4430	4430	271
153	20241029	174100	75750940	4430	4430	4430	4430	0
154	20241029	174000	75750940	4430	4430	4430	4430	0
155	20241029	173900	75750940	4430	4430	4430	4430	0
156	20241029	173800	75750940	4430	4430	4430	4430	0
157	20241029	173700	75750940	4430	4430	4430	4430	0
158	20241029	173600	75750940	4430	4430	4430	4430	0
159	20241029	173500	75750940	4430	4430	4430	4430	0
160	20241029	173400	75750940	4430	4430	4430	4430	0
161	20241029	173300	75750940	4430	4430	4430	4430	0
162	20241029	173200	75750940	4430	4430	4430	4430	0
163	20241029	173100	75750940	4430	4430	4430	4430	0
164	20241029	173000	75750940	4430	4430	4430	4430	0
165	20241029	172900	75750940	4430	4430	4430	4430	0
166	20241029	172800	75750940	4430	4430	4430	4430	0
167	20241029	172700	75750940	4430	4430	4430	4430	0
168	20241029	172600	75750940	4430	4430	4430	4430	0
169	20241029	172500	75750940	4430	4430	4430	4430	0
170	20241029	172400	75750940	4430	4430	4430	4430	0
171	20241029	172300	75750940	4430	4430	4430	4430	0
172	20241029	172200	75750940	4430	4430	4430	4430	0
173	20241029	172100	75750940	4430	4430	4430	4430	0
174	20241029	172000	75750940	4430	4430	4430	4430	0
175	20241029	171900	75750940	4430	4430	4430	4430	0
176	20241029	171800	75750940	4430	4430	4430	4430	0
177	20241029	171700	75750940	4430	4430	4430	4430	0
178	20241029	171600	75750940	4430	4430	4430	4430	0
179	20241029	171500	75750940	4430	4430	4430	4430	0
180	20241029	171400	75750940	4430	4430	4430	4430	0
181	20241029	171300	75750940	4430	4430	4430	4430	0
182	20241029	171200	75750940	4430	4430	4430	4430	271
183	20241029	171100	75750940	4430	4430	4430	4430	0
184	20241029	171000	75750940	4430	4430	4430	4430	0
185	20241029	170900	75750940	4430	4430	4430	4430	0
186	20241029	170800	75750940	4430	4430	4430	4430	0
187	20241029	170700	75750940	4430	4430	4430	4430	0
188	20241029	170600	75750940	4430	4430	4430	4430	0
189	20241029	170500	75750940	4430	4430	4430	4430	0
190	20241029	170400	75750940	4430	4430	4430	4430	0
191	20241029	170300	75750940	4430	4430	4430	4430	0
192	20241029	170200	75750940	4430	4430	4430	4430	0
193	20241029	170100	75750940	4430	4430	4430	4430	0
194	20241029	170000	75750940	4430	4430	4430	4430	0
195	20241029	165900	75750940	4430	4430	4430	4430	0
196	20241029	165800	75750940	4430	4430	4430	4430	0
197	20241029	165700	75750940	4430	4430	4430	4430	0
198	20241029	165600	75750940	4430	4430	4430	4430	0
199	20241029	165500	75750940	4430	4430	4430	4430	0
200	20241029	165400	75750940	4430	4430	4430	4430	0
201	20241029	165300	75750940	4430	4430	4430	4430	0
202	20241029	165200	75750940	4430	4430	4430	4430	0
203	20241029	165100	75750940	4430	4430	4430	4430	0
204	20241029	165000	75750940	4430	4430	4430	4430	0
205	20241029	164900	75750940	4430	4430	4430	4430	0
206	20241029	164800	75750940	4430	4430	4430	4430	0
207	20241029	164700	75750940	4430	4430	4430	4430	0
208	20241029	164600	75750940	4430	4430	4430	4430	0
209	20241029	164500	75750940	4430	4430	4430	4430	0
210	20241029	164400	75750940	4430	4430	4430	4430	0
211	20241029	164300	75750940	4430	4430	4430	4430	0
212	20241029	164200	75750940	4430	4430	4430	4430	271
213	20241029	164100	75750940	4430	4430	4430	4430	0
214	20241029	164000	75750940	4430	4430	4430	4430	0
215	20241029	163900	75750940	4430	4430	4430	4430	0
216	20241029	163800	75750940	4430	4430	4430	4430	0
217	20241029	163700	75750940	4430	4430	4430	4430	0
218	20241029	163600	75750940	4430	4430	4430	4430	0
219	20241029	163500	75750940	4430	4430	4430	4430	0
220	20241029	163400	75750940	4430	4430	4430	4430	0
221	20241029	163300	75750940	4430	4430	4430	4430	0
222	20241029	163200	75750940	4430	4430	4430	4430	0
223	20241029	163100	75750940	4430	4430	4430	4430	0
224	20241029	163000	75750940	4430	4430	4430	4430	0
225	20241029	162900	75750940	4430	4430	4430	4430	0
226	20241029	162800	75750940	4430	4430	4430	4430	0
227	20241029	162700	75750940	4430	4430	4430	4430	0
228	20241029	162600	75750940	4430	4430	4430	4430	0
229	20241029	162500	75750940	4430	4430	4430	4430	0
230	20241029	162400	75750940	4430	4430	4430	4430	0
231	20241029	162300	75750940	4430	4430	4430	4430	0
232	20241029	162200	75750940	4430	4430	4430	4430	0
233	20241029	162100	75750940	4430	4430	4430	4430	0
234	20241029	162000	75750940	4430	4430	4430	4430	0
235	20241029	161900	75750940	4430	4430	4430	4430	0
236	20241029	161800	75750940	4430	4430	4430	4430	0
237	20241029	161700	75750940	4430	4430	4430	4430	0
238	20241029	161600	75750940	4430	4430	4430	4430	0
239	20241029	161500	75750940	4430	4430	4430	4430	0
240	20241029	161400	75750940	4430	4430	4430	4430	0
241	20241029	161300	75750940	4430	4430	4430	4430	0
242	20241029	161200	75750940	4430	4430	4430	4430	271
243	20241029	161100	75750940	4430	4430	4430	4430	0
244	20241029	161000	75750940	4430	4430	4430	4430	0
245	20241029	160900	75750940	4430	4430	4430	4430	0
246	20241029	160800	75750940	4430	4430	4430	4430	0
247	20241029	160700	75750940	4430	4430	4430	4430	0
248	20241029	160600	75750940	4430	4430	4430	4430	0
249	20241029	160500	75750940	4430	4430	4430	4430	0
250	20241029	160400	75750940	4430	4430	4430	4430	0
251	20241029	160300	75750940	4430	4430	4430	4430	0
252	20241029	160200	75750940	4430	4430	4430	4430	0
253	20241029	160100	75750940	4430	4430	4430	4430	0
254	20241029	160000	75750940	4430	4430	4430	4430	0
255	20241029	155900	75750940	4430	4430	4430	4430	0
256	20241029	155800	75750940	4430	4430	4430	4430	0
257	20241029	155700	75750940	4430	4430	4430	4430	0
258	20241029	155600	75750940	4430	4430	4430	4430	0
259	20241029	155500	75750940	4430	4430	4430	4430	0
260	20241029	155400	75750940	4430	4430	4430	4430	0
261	20241029	155300	75750940	4430	4430	4430	4430	0
262	20241029	155200	75750940	4430	4430	4430	4430	0
263	20241029	155100	75750940	4430	4430	4430	4430	0
264	20241029	155000	75750940	4430	4430	4430	4430	0
265	20241029	154900	75750940	4430	4430	4430	4430	0
266	20241029	154800	75750940	4430	4430	4430	4430	0
267	20241029	154700	75750940	4430	4430	4430	4430	0
268	20241029	154600	75750940	4430	4430	4430	4430	0
269	20241029	154500	75750940	4430	4430	4430	4430	0
270	20241029	154400	75750940	4430	4430	4430	4430	0
271	20241029	154300	75750940	4430	4430	4430	4430	0
272	20241029	154200	75750940	4430	4430	4430	4430	271
273	20241029	154100	75750940	4430	4430	4430	4430	0
274	20241029	154000	75750940	4430	4430	4430	4430	0
275	20241029	153900	75750940	4430	4430	4430	4430	0
276	20241029	153800	75750940	4430	4430	4430	4430	0
277	20241029	153700	75750940	4430	4430	4430	4430	0
278	20241029	153600	75750940	4430	4430	4430	4430	0
279	20241029	153500	75750940	4430	4430	4430	4430	0
280	20241029	153400	75750940	4430	4430	4430	4430	0
281	20241029	153300	75750940	4430	4430	4430	4430	0
282	20241029	153200	75750940	4430	4430	4430	4430	0
283	20241029	153100	75750940	4430	4430	4430	4430	0
284	20241029	153000	75750940	4430	4430	4430	4430	271
285	20241029	152900	74550410	4415	4415	4415	4415	0
286	20241029	152800	74550410	4415	4415	4415	4415	0
287	20241029	152700	74550410	4415	4415	4415	4415	0
288	20241029	152600	74550410	4415	4415	4415	4415	0
289	20241029	152500	74550410	4415	4415	4415	4415	0
290	20241029	152400	74550410	4415	4415	4415	4415	0
291	20241029	152300	74550410	4415	4415	4415	4415	0
292	20241029	152200	74550410	4415	4415	4415	4415	0
293	20241029	152100	74550410	4415	4415	4415	4415	0
294	20241029	152000	74550410	4415	4415	4415	4415	0
295	20241029	151900	74550410	4415	4415	4415	4415	0
296	20241029	151800	74550410	4415	4415	4415	4415	0
297	20241029	151700	74550410	4415	4415	4415	4415	0
298	20241029	151600	74550410	4415	4425	4425	4415	1198
299	20241029	151500	69260845	4425	4425	4425	4425	0
300	20241029	151400	69260845	4425	4425	4425	4425	0
301	20241029	151300	69260845	4425	4425	4425	4425	11
302	20241029	151200	69212170	4425	4425	4425	4425	10
303	20241029	151100	69167920	4425	4425	4425	4425	118
304	20241029	151000	68645770	4430	4430	4430	4430	0
305	20241029	150900	68645770	4430	4430	4430	4430	10
306	20241029	150800	68601470	4430	4430	4430	4430	0
307	20241029	150700	68601470	4430	4430	4430	4430	0
308	20241029	150600	68601470	4430	4430	4430	4430	0
309	20241029	150500	68601470	4430	4430	4430	4430	0
310	20241029	150400	68601470	4430	4420	4430	4420	1000
311	20241029	150300	64175785	4420	4420	4420	4420	1
312	20241029	150200	64171365	4415	4415	4415	4415	0
313	20241029	150100	64171365	4415	4415	4415	4415	99
314	20241029	150000	63734280	4410	4410	4410	4410	0
315	20241029	145900	63734280	4410	4410	4410	4410	0
316	20241029	145800	63734280	4410	4410	4410	4410	0
317	20241029	145700	63734280	4410	4410	4410	4410	0
318	20241029	145600	63734280	4410	4415	4415	4410	11
319	20241029	145500	63685720	4415	4415	4415	4415	0
320	20241029	145400	63685720	4415	4415	4415	4415	1
321	20241029	145300	63681305	4410	4410	4410	4410	2
322	20241029	145200	63672485	4415	4415	4415	4415	18
323	20241029	145100	63593015	4415	4415	4415	4415	0
324	20241029	145000	63593015	4415	4415	4415	4415	0
325	20241029	144900	63593015	4415	4415	4415	4415	2
326	20241029	144800	63584185	4410	4410	4410	4410	0
327	20241029	144700	63584185	4410	4410	4410	4410	0
328	20241029	144600	63584185	4410	4410	4410	4410	2
329	20241029	144500	63575365	4405	4405	4405	4405	0
330	20241029	144400	63575365	4405	4405	4405	4405	0
331	20241029	144300	63575365	4405	4405	4405	4405	0
332	20241029	144200	63575365	4405	4405	4405	4405	0
333	20241029	144100	63575365	4405	4405	4405	4405	0
334	20241029	144000	63575365	4405	4405	4405	4405	0
335	20241029	143900	63575365	4405	4405	4405	4405	0
336	20241029	143800	63575365	4405	4405	4405	4405	0
337	20241029	143700	63575365	4405	4405	4405	4405	1
338	20241029	143600	63570960	4405	4405	4405	4405	0
339	20241029	143500	63570960	4405	4405	4405	4405	2
340	20241029	143400	63562150	4405	4405	4405	4405	0
341	20241029	143300	63562150	4405	4405	4405	4405	0
342	20241029	143200	63562150	4405	4405	4405	4405	0
343	20241029	143100	63562150	4405	4405	4405	4405	0
344	20241029	143000	63562150	4405	4405	4405	4405	0
345	20241029	142900	63562150	4405	4405	4405	4405	3
346	20241029	142800	63548935	4405	4405	4405	4405	1
347	20241029	142700	63544530	4395	4395	4395	4395	0
348	20241029	142600	63544530	4395	4395	4395	4395	0
349	20241029	142500	63544530	4395	4400	4400	4395	20
350	20241029	142400	63456605	4395	4395	4395	4395	0
351	20241029	142300	63456605	4395	4410	4410	4395	1120
352	20241029	142200	58528845	4410	4415	4415	4410	1400
353	20241029	142100	52354250	4415	4415	4415	4415	0
354	20241029	142000	52354250	4415	4420	4420	4415	1200
355	20241029	141900	47055550	4420	4420	4420	4420	0
356	20241029	141800	47055550	4420	4420	4420	4420	0
357	20241029	141700	47055550	4420	4420	4420	4420	20
358	20241029	141600	46967150	4415	4415	4415	4415	0
359	20241029	141500	46967150	4415	4415	4415	4415	0
360	20241029	141400	46967150	4415	4415	4415	4415	0
361	20241029	141300	46967150	4415	4415	4415	4415	0
362	20241029	141200	46967150	4415	4415	4415	4415	0
363	20241029	141100	46967150	4415	4415	4415	4415	0
364	20241029	141000	46967150	4415	4415	4415	4415	0
365	20241029	140900	46967150	4415	4415	4415	4415	0
366	20241029	140800	46967150	4415	4415	4415	4415	20
367	20241029	140700	46878850	4415	4415	4415	4415	0
368	20241029	140600	46878850	4415	4415	4415	4415	0
369	20241029	140500	46878850	4415	4415	4415	4415	0
370	20241029	140400	46878850	4415	4415	4415	4415	0
371	20241029	140300	46878850	4415	4415	4415	4415	0
372	20241029	140200	46878850	4415	4415	4415	4415	0
373	20241029	140100	46878850	4415	4415	4420	4415	70
374	20241029	140000	46569550	4410	4410	4410	4410	0
375	20241029	135900	46569550	4410	4420	4420	4410	709
376	20241029	135800	43441420	4420	4420	4420	4420	0
377	20241029	135700	43441420	4420	4420	4420	4420	0
378	20241029	135600	43441420	4420	4420	4420	4420	0
379	20241029	135500	43441420	4420	4420	4420	4420	0
380	20241029	135400	43441420	4420	4420	4420	4420	0
381	20241029	135300	43441420	4420	4420	4420	4420	0
382	20241029	135200	43441420	4420	4420	4420	4420	0
383	20241029	135100	43441420	4420	4420	4420	4420	0
384	20241029	135000	43441420	4420	4420	4420	4420	0
385	20241029	134900	43441420	4420	4420	4420	4420	0
386	20241029	134800	43441420	4420	4420	4420	4420	0
387	20241029	134700	43441420	4420	4420	4420	4420	13
388	20241029	134600	43383960	4420	4420	4420	4420	0
389	20241029	134500	43383960	4420	4420	4420	4420	0
390	20241029	134400	43383960	4420	4420	4420	4420	0
391	20241029	134300	43383960	4420	4420	4420	4420	0
392	20241029	134200	43383960	4420	4420	4420	4420	0
393	20241029	134100	43383960	4420	4420	4420	4420	0
394	20241029	134000	43383960	4420	4420	4420	4420	0
395	20241029	133900	43383960	4420	4420	4420	4420	0
396	20241029	133800	43383960	4420	4420	4420	4420	2
397	20241029	133700	43375120	4420	4420	4420	4420	0
398	20241029	133600	43375120	4420	4420	4420	4420	0
399	20241029	133500	43375120	4420	4420	4420	4420	1
400	20241029	133400	43370700	4420	4420	4420	4420	1
401	20241029	133300	43366280	4420	4420	4420	4420	0
402	20241029	133200	43366280	4420	4420	4420	4420	0
403	20241029	133100	43366280	4420	4420	4420	4420	2
404	20241029	133000	43357440	4415	4415	4415	4415	0
405	20241029	132900	43357440	4415	4415	4415	4415	0
406	20241029	132800	43357440	4415	4415	4415	4415	0
407	20241029	132700	43357440	4415	4415	4415	4415	0
408	20241029	132600	43357440	4415	4415	4415	4415	0
409	20241029	132500	43357440	4415	4415	4415	4415	0
410	20241029	132400	43357440	4415	4415	4415	4415	1
411	20241029	132300	43353025	4415	4415	4415	4415	0
412	20241029	132200	43353025	4415	4415	4415	4415	0
413	20241029	132100	43353025	4415	4415	4415	4415	0
414	20241029	132000	43353025	4415	4415	4415	4415	0
415	20241029	131900	43353025	4415	4415	4415	4415	0
416	20241029	131800	43353025	4415	4415	4415	4415	0
417	20241029	131700	43353025	4415	4415	4415	4415	1
418	20241029	131600	43348610	4415	4420	4420	4415	157
419	20241029	131500	42655445	4415	4415	4415	4415	0
420	20241029	131400	42655445	4415	4415	4415	4415	0
421	20241029	131300	42655445	4415	4415	4415	4415	10
422	20241029	131200	42611295	4415	4415	4415	4415	0
423	20241029	131100	42611295	4415	4415	4415	4415	0
424	20241029	131000	42611295	4415	4415	4415	4415	10
425	20241029	130900	42567145	4415	4415	4415	4415	0
426	20241029	130800	42567145	4415	4415	4415	4415	0
427	20241029	130700	42567145	4415	4415	4415	4415	0
428	20241029	130600	42567145	4415	4415	4415	4415	0
429	20241029	130500	42567145	4415	4415	4415	4415	0
430	20241029	130400	42567145	4415	4415	4415	4415	0
431	20241029	130300	42567145	4415	4415	4415	4415	0
432	20241029	130200	42567145	4415	4415	4415	4415	0
433	20241029	130100	42567145	4415	4415	4415	4415	0
434	20241029	130000	42567145	4415	4415	4415	4415	0
435	20241029	125900	42567145	4415	4415	4415	4415	5
436	20241029	125800	42545070	4415	4415	4415	4415	0
437	20241029	125700	42545070	4415	4415	4415	4415	0
438	20241029	125600	42545070	4415	4415	4415	4415	0
439	20241029	125500	42545070	4415	4415	4415	4415	0
440	20241029	125400	42545070	4415	4415	4415	4415	0
441	20241029	125300	42545070	4415	4415	4415	4415	0
442	20241029	125200	42545070	4415	4415	4415	4415	0
443	20241029	125100	42545070	4415	4415	4415	4415	0
444	20241029	125000	42545070	4415	4415	4415	4415	0
445	20241029	124900	42545070	4415	4415	4415	4415	0
446	20241029	124800	42545070	4415	4415	4415	4415	0
447	20241029	124700	42545070	4415	4415	4415	4415	0
448	20241029	124600	42545070	4415	4415	4415	4415	0
449	20241029	124500	42545070	4415	4415	4415	4415	0
450	20241029	124400	42545070	4415	4415	4415	4415	0
451	20241029	124300	42545070	4415	4415	4415	4415	0
452	20241029	124200	42545070	4415	4415	4415	4415	0
453	20241029	124100	42545070	4415	4415	4415	4415	0
454	20241029	124000	42545070	4415	4415	4415	4415	143
455	20241029	123900	41913725	4415	4415	4415	4415	0
456	20241029	123800	41913725	4415	4415	4415	4415	0
457	20241029	123700	41913725	4415	4415	4415	4415	42
458	20241029	123600	41728295	4415	4415	4415	4415	0
459	20241029	123500	41728295	4415	4415	4415	4415	0
460	20241029	123400	41728295	4415	4415	4415	4415	0
461	20241029	123300	41728295	4415	4415	4415	4415	0
462	20241029	123200	41728295	4415	4415	4415	4415	0
463	20241029	123100	41728295	4415	4415	4415	4415	0
464	20241029	123000	41728295	4415	4415	4415	4415	0
465	20241029	122900	41728295	4415	4415	4415	4415	0
466	20241029	122800	41728295	4415	4415	4415	4415	0
467	20241029	122700	41728295	4415	4415	4415	4415	0
468	20241029	122600	41728295	4415	4415	4415	4415	0
469	20241029	122500	41728295	4415	4415	4415	4415	0
470	20241029	122400	41728295	4415	4415	4415	4415	0
471	20241029	122300	41728295	4415	4415	4415	4415	0
472	20241029	122200	41728295	4415	4415	4415	4415	0
473	20241029	122100	41728295	4415	4425	4425	4415	300
474	20241029	122000	40403140	4430	4430	4430	4430	0
475	20241029	121900	40403140	4430	4430	4430	4430	0
476	20241029	121800	40403140	4430	4430	4430	4430	1
477	20241029	121700	40398710	4430	4430	4430	4430	0
478	20241029	121600	40398710	4430	4430	4430	4430	0
479	20241029	121500	40398710	4430	4430	4430	4430	0
480	20241029	121400	40398710	4430	4430	4430	4430	0
481	20241029	121300	40398710	4430	4430	4430	4430	0
482	20241029	121200	40398710	4430	4430	4430	4430	11
483	20241029	121100	40349980	4430	4430	4430	4430	0
484	20241029	121000	40349980	4430	4430	4430	4430	0
485	20241029	120900	40349980	4430	4430	4430	4430	1
486	20241029	120800	40345550	4430	4430	4430	4430	1
487	20241029	120700	40341120	4430	4430	4430	4430	1
488	20241029	120600	40336690	4430	4430	4430	4430	50
489	20241029	120500	40115190	4430	4430	4430	4430	0
490	20241029	120400	40115190	4430	4430	4430	4430	1
491	20241029	120300	40110760	4430	4430	4430	4430	0
492	20241029	120200	40110760	4430	4430	4430	4430	28
493	20241029	120100	39986720	4420	4420	4420	4420	0
494	20241029	120000	39986720	4420	4420	4420	4420	0
495	20241029	115900	39986720	4420	4420	4420	4420	0
496	20241029	115800	39986720	4420	4420	4420	4420	0
497	20241029	115700	39986720	4420	4420	4420	4420	0
498	20241029	115600	39986720	4420	4430	4430	4420	1501
499	20241029	115500	33348445	4430	4430	4430	4430	2
500	20241029	115400	33339585	4430	4430	4430	4430	0
501	20241029	115300	33339585	4430	4430	4430	4430	0
502	20241029	115200	33339585	4430	4430	4430	4430	0
503	20241029	115100	33339585	4430	4430	4430	4430	0
504	20241029	115000	33339585	4430	4430	4430	4430	0
505	20241029	114900	33339585	4430	4430	4430	4430	9
506	20241029	114800	33299715	4430	4430	4430	4430	0
507	20241029	114700	33299715	4430	4430	4430	4430	0
508	20241029	114600	33299715	4430	4430	4430	4430	0
509	20241029	114500	33299715	4430	4430	4430	4430	23
510	20241029	114400	33197825	4430	4430	4430	4430	0
511	20241029	114300	33197825	4430	4430	4430	4430	0
512	20241029	114200	33197825	4430	4430	4430	4430	0
513	20241029	114100	33197825	4430	4430	4430	4430	0
514	20241029	114000	33197825	4430	4430	4430	4430	2
515	20241029	113900	33188965	4430	4430	4430	4430	2
516	20241029	113800	33180105	4430	4430	4430	4430	0
517	20241029	113700	33180105	4430	4430	4430	4430	0
518	20241029	113600	33180105	4430	4430	4430	4430	0
519	20241029	113500	33180105	4430	4430	4430	4430	0
520	20241029	113400	33180105	4430	4430	4430	4430	5
521	20241029	113300	33157955	4430	4430	4430	4430	7
522	20241029	113200	33126945	4420	4420	4420	4420	0
523	20241029	113100	33126945	4420	4420	4420	4420	0
524	20241029	113000	33126945	4420	4420	4420	4420	0
525	20241029	112900	33126945	4420	4420	4420	4420	0
526	20241029	112800	33126945	4420	4420	4420	4420	0
527	20241029	112700	33126945	4420	4420	4420	4420	47
528	20241029	112600	32919205	4420	4420	4420	4420	0
529	20241029	112500	32919205	4420	4420	4420	4420	0
530	20241029	112400	32919205	4420	4420	4420	4420	200
531	20241029	112300	32035205	4420	4420	4420	4420	0
532	20241029	112200	32035205	4420	4420	4420	4420	0
533	20241029	112100	32035205	4420	4420	4420	4420	0
534	20241029	112000	32035205	4420	4420	4420	4420	0
535	20241029	111900	32035205	4420	4420	4420	4420	0
536	20241029	111800	32035205	4420	4420	4420	4420	0
537	20241029	111700	32035205	4420	4420	4420	4415	21
538	20241029	111600	31942450	4420	4420	4420	4420	103
539	20241029	111500	31487190	4415	4415	4415	4415	0
540	20241029	111400	31487190	4415	4415	4415	4415	0
541	20241029	111300	31487190	4415	4415	4415	4415	6
542	20241029	111200	31460700	4410	4410	4410	4410	0
543	20241029	111100	31460700	4410	4410	4410	4410	0
544	20241029	111000	31460700	4410	4410	4410	4410	0
545	20241029	110900	31460700	4410	4410	4410	4410	0
546	20241029	110800	31460700	4410	4410	4410	4410	20
547	20241029	110700	31372500	4410	4410	4410	4410	0
548	20241029	110600	31372500	4410	4410	4410	4410	0
549	20241029	110500	31372500	4410	4410	4410	4410	0
550	20241029	110400	31372500	4410	4410	4410	4410	0
551	20241029	110300	31372500	4410	4410	4410	4410	223
552	20241029	110200	30389070	4410	4410	4410	4410	0
553	20241029	110100	30389070	4410	4410	4410	4410	1
554	20241029	110000	30384660	4410	4410	4410	4410	0
555	20241029	105900	30384660	4410	4410	4410	4410	10
556	20241029	105800	30340560	4410	4410	4410	4410	325
557	20241029	105700	28907310	4410	4410	4410	4410	3
558	20241029	105600	28894080	4410	4410	4410	4410	1
559	20241029	105500	28889670	4410	4410	4410	4410	0
560	20241029	105400	28889670	4410	4410	4410	4410	7
561	20241029	105300	28858800	4410	4410	4410	4410	1
562	20241029	105200	28854390	4410	4410	4410	4410	0
563	20241029	105100	28854390	4410	4410	4410	4410	100
564	20241029	105000	28413390	4410	4410	4410	4410	559
565	20241029	104900	25948200	4410	4410	4410	4410	0
566	20241029	104800	25948200	4410	4410	4410	4410	0
567	20241029	104700	25948200	4410	4410	4410	4410	0
568	20241029	104600	25948200	4410	4410	4410	4410	0
569	20241029	104500	25948200	4410	4410	4410	4410	0
570	20241029	104400	25948200	4410	4410	4410	4410	0
571	20241029	104300	25948200	4410	4435	4435	4410	316
572	20241029	104200	24550470	4435	4435	4435	4435	11
573	20241029	104100	24501685	4430	4430	4430	4430	0
574	20241029	104000	24501685	4430	4430	4430	4430	0
575	20241029	103900	24501685	4430	4435	4435	4430	18
576	20241029	103800	24421880	4435	4435	4435	4435	10
577	20241029	103700	24377530	4435	4435	4435	4435	10
578	20241029	103600	24333180	4435	4435	4435	4435	0
579	20241029	103500	24333180	4435	4435	4435	4435	0
580	20241029	103400	24333180	4435	4435	4435	4435	0
581	20241029	103300	24333180	4435	4435	4435	4435	0
582	20241029	103200	24333180	4435	4435	4435	4435	0
583	20241029	103100	24333180	4435	4435	4435	4435	0
584	20241029	103000	24333180	4435	4435	4435	4435	0
585	20241029	102900	24333180	4435	4435	4435	4435	0
586	20241029	102800	24333180	4435	4435	4435	4435	0
587	20241029	102700	24333180	4435	4435	4435	4435	0
588	20241029	102600	24333180	4435	4435	4435	4435	5
589	20241029	102500	24311005	4430	4430	4430	4430	0
590	20241029	102400	24311005	4430	4430	4430	4430	0
591	20241029	102300	24311005	4430	4430	4430	4430	0
592	20241029	102200	24311005	4430	4430	4430	4430	0
593	20241029	102100	24311005	4430	4430	4430	4430	0
594	20241029	102000	24311005	4430	4430	4430	4430	0
595	20241029	101900	24311005	4430	4430	4430	4430	0
596	20241029	101800	24311005	4430	4430	4430	4430	165
597	20241029	101700	23580055	4435	4435	4435	4435	1
598	20241029	101600	23575620	4440	4445	4445	4440	13
599	20241029	101500	23517895	4450	4450	4450	4450	1
600	20241029	101400	23513445	4450	4455	4455	4450	568
601	20241029	101300	20984165	4460	4460	4460	4460	0
602	20241029	101200	20984165	4460	4460	4460	4460	0
603	20241029	101100	20984165	4460	4460	4460	4460	5
604	20241029	101000	20961865	4460	4460	4460	4460	0
605	20241029	100900	20961865	4460	4460	4460	4460	525
606	20241029	100800	18620365	4470	4470	4470	4470	0
607	20241029	100700	18620365	4470	4470	4470	4470	1
608	20241029	100600	18615895	4470	4470	4470	4470	6
609	20241029	100500	18589075	4460	4460	4460	4460	3
610	20241029	100400	18575695	4460	4460	4460	4460	15
611	20241029	100300	18508795	4465	4465	4465	4465	520
612	20241029	100200	16186995	4470	4470	4470	4470	1
613	20241029	100100	16182525	4470	4470	4470	4470	0
614	20241029	100000	16182525	4470	4465	4470	4465	20
615	20241029	095900	16093175	4465	4465	4465	4465	0
616	20241029	095800	16093175	4465	4465	4465	4465	0
617	20241029	095700	16093175	4465	4470	4470	4465	46
618	20241029	095600	15887665	4475	4480	4480	4475	70
619	20241029	095500	15574405	4480	4485	4485	4480	418
620	20241029	095400	13701650	4490	4490	4490	4490	1
621	20241029	095300	13697160	4490	4490	4490	4490	0
622	20241029	095200	13697160	4490	4495	4495	4490	56
623	20241029	095100	13445570	4500	4500	4500	4500	0
624	20241029	095000	13445570	4500	4500	4500	4500	0
625	20241029	094900	13445570	4500	4500	4500	4500	0
626	20241029	094800	13445570	4500	4510	4510	4500	11
627	20241029	094700	13396060	4510	4510	4510	4510	5
628	20241029	094600	13373510	4505	4505	4505	4505	0
629	20241029	094500	13373510	4505	4500	4505	4500	1189
630	20241029	094400	8023005	4500	4500	4500	4500	0
631	20241029	094300	8023005	4500	4500	4500	4500	1
632	20241029	094200	8018505	4500	4500	4500	4500	1
633	20241029	094100	8014005	4500	4500	4500	4500	2
634	20241029	094000	8005005	4500	4500	4500	4500	2
635	20241029	093900	7996005	4500	4500	4500	4500	0
636	20241029	093800	7996005	4500	4500	4500	4500	0
637	20241029	093700	7996005	4500	4500	4500	4500	10
638	20241029	093600	7951005	4500	4500	4500	4500	0
639	20241029	093500	7951005	4500	4500	4500	4500	0
640	20241029	093400	7951005	4500	4500	4500	4500	0
641	20241029	093300	7951005	4500	4500	4500	4500	0
642	20241029	093200	7951005	4500	4500	4500	4500	1
643	20241029	093100	7946505	4500	4500	4500	4500	0
644	20241029	093000	7946505	4500	4500	4500	4500	0
645	20241029	092900	7946505	4500	4500	4500	4500	0
646	20241029	092800	7946505	4500	4500	4500	4500	3
647	20241029	092700	7933005	4500	4500	4500	4500	0
648	20241029	092600	7933005	4500	4500	4500	4500	0
649	20241029	092500	7933005	4500	4500	4500	4500	0
650	20241029	092400	7933005	4500	4500	4500	4500	0
651	20241029	092300	7933005	4500	4500	4500	4500	0
652	20241029	092200	7933005	4500	4500	4500	4500	0
653	20241029	092100	7933005	4500	4500	4500	4500	63
654	20241029	092000	7649505	4500	4500	4500	4500	0
655	20241029	091900	7649505	4500	4500	4500	4500	0
656	20241029	091800	7649505	4500	4500	4500	4500	0
657	20241029	091700	7649505	4500	4500	4500	4500	1
658	20241029	091600	7645005	4500	4500	4500	4500	12
659	20241029	091500	7591005	4500	4500	4500	4500	0
660	20241029	091400	7591005	4500	4500	4500	4500	23
661	20241029	091300	7487505	4500	4500	4500	4500	0
662	20241029	091200	7487505	4500	4500	4500	4500	0
663	20241029	091100	7487505	4500	4505	4505	4500	68
664	20241029	091000	7181435	4520	4520	4520	4520	0
665	20241029	090900	7181435	4520	4520	4520	4520	1300
666	20241029	090800	1305435	4505	4525	4525	4505	171
667	20241029	090700	533670	4520	4520	4520	4520	0
668	20241029	090600	533670	4520	4520	4520	4520	1
669	20241029	090500	529150	4525	4525	4525	4525	0
670	20241029	090400	529150	4525	4525	4525	4525	0
671	20241029	090300	529150	4525	4525	4525	4525	0
672	20241029	090200	529150	4525	4510	4525	4510	2
673	20241029	090100	520115	4515	4515	4515	4515	0
674	20241029	090000	520115	4515	4525	4525	4515	115