KissMeData/203690/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	203900	106935365	4985	4985	4985	4985	878
3	20241028	203800	106935365	4985	4985	4985	4985	0
4	20241028	203700	106935365	4985	4985	4985	4985	0
5	20241028	203600	106935365	4985	4985	4985	4985	0
6	20241028	203500	106935365	4985	4985	4985	4985	0
7	20241028	203400	106935365	4985	4985	4985	4985	0
8	20241028	203300	106935365	4985	4985	4985	4985	0
9	20241028	203200	106935365	4985	4985	4985	4985	0
10	20241028	203100	106935365	4985	4985	4985	4985	0
11	20241028	203000	106935365	4985	4985	4985	4985	0
12	20241028	202900	106935365	4985	4985	4985	4985	0
13	20241028	202800	106935365	4985	4985	4985	4985	0
14	20241028	202700	106935365	4985	4985	4985	4985	0
15	20241028	202600	106935365	4985	4985	4985	4985	0
16	20241028	202500	106935365	4985	4985	4985	4985	0
17	20241028	202400	106935365	4985	4985	4985	4985	0
18	20241028	202300	106935365	4985	4985	4985	4985	0
19	20241028	202200	106935365	4985	4985	4985	4985	0
20	20241028	202100	106935365	4985	4985	4985	4985	0
21	20241028	202000	106935365	4985	4985	4985	4985	0
22	20241028	201900	106935365	4985	4985	4985	4985	0
23	20241028	201800	106935365	4985	4985	4985	4985	0
24	20241028	201700	106935365	4985	4985	4985	4985	0
25	20241028	201600	106935365	4985	4985	4985	4985	0
26	20241028	201500	106935365	4985	4985	4985	4985	0
27	20241028	201400	106935365	4985	4985	4985	4985	0
28	20241028	201300	106935365	4985	4985	4985	4985	0
29	20241028	201200	106935365	4985	4985	4985	4985	0
30	20241028	201100	106935365	4985	4985	4985	4985	0
31	20241028	201000	106935365	4985	4985	4985	4985	0
32	20241028	200900	106935365	4985	4985	4985	4985	878
33	20241028	200800	106935365	4985	4985	4985	4985	0
34	20241028	200700	106935365	4985	4985	4985	4985	0
35	20241028	200600	106935365	4985	4985	4985	4985	0
36	20241028	200500	106935365	4985	4985	4985	4985	0
37	20241028	200400	106935365	4985	4985	4985	4985	0
38	20241028	200300	106935365	4985	4985	4985	4985	0
39	20241028	200200	106935365	4985	4985	4985	4985	0
40	20241028	200100	106935365	4985	4985	4985	4985	0
41	20241028	200000	106935365	4985	4985	4985	4985	0
42	20241028	195900	106935365	4985	4985	4985	4985	0
43	20241028	195800	106935365	4985	4985	4985	4985	0
44	20241028	195700	106935365	4985	4985	4985	4985	0
45	20241028	195600	106935365	4985	4985	4985	4985	0
46	20241028	195500	106935365	4985	4985	4985	4985	0
47	20241028	195400	106935365	4985	4985	4985	4985	0
48	20241028	195300	106935365	4985	4985	4985	4985	0
49	20241028	195200	106935365	4985	4985	4985	4985	0
50	20241028	195100	106935365	4985	4985	4985	4985	0
51	20241028	195000	106935365	4985	4985	4985	4985	0
52	20241028	194900	106935365	4985	4985	4985	4985	0
53	20241028	194800	106935365	4985	4985	4985	4985	0
54	20241028	194700	106935365	4985	4985	4985	4985	0
55	20241028	194600	106935365	4985	4985	4985	4985	0
56	20241028	194500	106935365	4985	4985	4985	4985	0
57	20241028	194400	106935365	4985	4985	4985	4985	0
58	20241028	194300	106935365	4985	4985	4985	4985	0
59	20241028	194200	106935365	4985	4985	4985	4985	0
60	20241028	194100	106935365	4985	4985	4985	4985	0
61	20241028	194000	106935365	4985	4985	4985	4985	0
62	20241028	193900	106935365	4985	4985	4985	4985	878
63	20241028	193800	106935365	4985	4985	4985	4985	0
64	20241028	193700	106935365	4985	4985	4985	4985	0
65	20241028	193600	106935365	4985	4985	4985	4985	0
66	20241028	193500	106935365	4985	4985	4985	4985	0
67	20241028	193400	106935365	4985	4985	4985	4985	0
68	20241028	193300	106935365	4985	4985	4985	4985	0
69	20241028	193200	106935365	4985	4985	4985	4985	0
70	20241028	193100	106935365	4985	4985	4985	4985	0
71	20241028	193000	106935365	4985	4985	4985	4985	0
72	20241028	192900	106935365	4985	4985	4985	4985	0
73	20241028	192800	106935365	4985	4985	4985	4985	0
74	20241028	192700	106935365	4985	4985	4985	4985	0
75	20241028	192600	106935365	4985	4985	4985	4985	0
76	20241028	192500	106935365	4985	4985	4985	4985	0
77	20241028	192400	106935365	4985	4985	4985	4985	0
78	20241028	192300	106935365	4985	4985	4985	4985	0
79	20241028	192200	106935365	4985	4985	4985	4985	0
80	20241028	192100	106935365	4985	4985	4985	4985	0
81	20241028	192000	106935365	4985	4985	4985	4985	0
82	20241028	191900	106935365	4985	4985	4985	4985	0
83	20241028	191800	106935365	4985	4985	4985	4985	0
84	20241028	191700	106935365	4985	4985	4985	4985	0
85	20241028	191600	106935365	4985	4985	4985	4985	0
86	20241028	191500	106935365	4985	4985	4985	4985	0
87	20241028	191400	106935365	4985	4985	4985	4985	0
88	20241028	191300	106935365	4985	4985	4985	4985	0
89	20241028	191200	106935365	4985	4985	4985	4985	0
90	20241028	191100	106935365	4985	4985	4985	4985	0
91	20241028	191000	106935365	4985	4985	4985	4985	0
92	20241028	190900	106935365	4985	4985	4985	4985	878
93	20241028	190800	106935365	4985	4985	4985	4985	0
94	20241028	190700	106935365	4985	4985	4985	4985	0
95	20241028	190600	106935365	4985	4985	4985	4985	0
96	20241028	190500	106935365	4985	4985	4985	4985	0
97	20241028	190400	106935365	4985	4985	4985	4985	0
98	20241028	190300	106935365	4985	4985	4985	4985	0
99	20241028	190200	106935365	4985	4985	4985	4985	0
100	20241028	190100	106935365	4985	4985	4985	4985	0
101	20241028	190000	106935365	4985	4985	4985	4985	0
102	20241028	185900	106935365	4985	4985	4985	4985	0
103	20241028	185800	106935365	4985	4985	4985	4985	0
104	20241028	185700	106935365	4985	4985	4985	4985	0
105	20241028	185600	106935365	4985	4985	4985	4985	0
106	20241028	185500	106935365	4985	4985	4985	4985	0
107	20241028	185400	106935365	4985	4985	4985	4985	0
108	20241028	185300	106935365	4985	4985	4985	4985	0
109	20241028	185200	106935365	4985	4985	4985	4985	0
110	20241028	185100	106935365	4985	4985	4985	4985	0
111	20241028	185000	106935365	4985	4985	4985	4985	0
112	20241028	184900	106935365	4985	4985	4985	4985	0
113	20241028	184800	106935365	4985	4985	4985	4985	0
114	20241028	184700	106935365	4985	4985	4985	4985	0
115	20241028	184600	106935365	4985	4985	4985	4985	0
116	20241028	184500	106935365	4985	4985	4985	4985	0
117	20241028	184400	106935365	4985	4985	4985	4985	0
118	20241028	184300	106935365	4985	4985	4985	4985	0
119	20241028	184200	106935365	4985	4985	4985	4985	0
120	20241028	184100	106935365	4985	4985	4985	4985	0
121	20241028	184000	106935365	4985	4985	4985	4985	0
122	20241028	183900	106935365	4985	4985	4985	4985	878
123	20241028	183800	106935365	4985	4985	4985	4985	0
124	20241028	183700	106935365	4985	4985	4985	4985	0
125	20241028	183600	106935365	4985	4985	4985	4985	0
126	20241028	183500	106935365	4985	4985	4985	4985	0
127	20241028	183400	106935365	4985	4985	4985	4985	0
128	20241028	183300	106935365	4985	4985	4985	4985	0
129	20241028	183200	106935365	4985	4985	4985	4985	0
130	20241028	183100	106935365	4985	4985	4985	4985	0
131	20241028	183000	106935365	4985	4985	4985	4985	0
132	20241028	182900	106935365	4985	4985	4985	4985	0
133	20241028	182800	106935365	4985	4985	4985	4985	0
134	20241028	182700	106935365	4985	4985	4985	4985	0
135	20241028	182600	106935365	4985	4985	4985	4985	0
136	20241028	182500	106935365	4985	4985	4985	4985	0
137	20241028	182400	106935365	4985	4985	4985	4985	0
138	20241028	182300	106935365	4985	4985	4985	4985	0
139	20241028	182200	106935365	4985	4985	4985	4985	0
140	20241028	182100	106935365	4985	4985	4985	4985	0
141	20241028	182000	106935365	4985	4985	4985	4985	0
142	20241028	181900	106935365	4985	4985	4985	4985	0
143	20241028	181800	106935365	4985	4985	4985	4985	0
144	20241028	181700	106935365	4985	4985	4985	4985	0
145	20241028	181600	106935365	4985	4985	4985	4985	0
146	20241028	181500	106935365	4985	4985	4985	4985	0
147	20241028	181400	106935365	4985	4985	4985	4985	0
148	20241028	181300	106935365	4985	4985	4985	4985	0
149	20241028	181200	106935365	4985	4985	4985	4985	0
150	20241028	181100	106935365	4985	4985	4985	4985	0
151	20241028	181000	106935365	4985	4985	4985	4985	0
152	20241028	180900	106935365	4985	4985	4985	4985	878
153	20241028	180800	106935365	4985	4985	4985	4985	0
154	20241028	180700	106935365	4985	4985	4985	4985	0
155	20241028	180600	106935365	4985	4985	4985	4985	0
156	20241028	180500	106935365	4985	4985	4985	4985	0
157	20241028	180400	106935365	4985	4985	4985	4985	0
158	20241028	180300	106935365	4985	4985	4985	4985	0
159	20241028	180200	106935365	4985	4985	4985	4985	0
160	20241028	180100	106935365	4985	4985	4985	4985	0
161	20241028	180000	106935365	4985	4985	4985	4985	0
162	20241028	175900	106935365	4985	4985	4985	4985	0
163	20241028	175800	106935365	4985	4985	4985	4985	0
164	20241028	175700	106935365	4985	4985	4985	4985	0
165	20241028	175600	106935365	4985	4985	4985	4985	0
166	20241028	175500	106935365	4985	4985	4985	4985	0
167	20241028	175400	106935365	4985	4985	4985	4985	0
168	20241028	175300	106935365	4985	4985	4985	4985	0
169	20241028	175200	106935365	4985	4985	4985	4985	0
170	20241028	175100	106935365	4985	4985	4985	4985	0
171	20241028	175000	106935365	4985	4985	4985	4985	0
172	20241028	174900	106935365	4985	4985	4985	4985	0
173	20241028	174800	106935365	4985	4985	4985	4985	0
174	20241028	174700	106935365	4985	4985	4985	4985	0
175	20241028	174600	106935365	4985	4985	4985	4985	0
176	20241028	174500	106935365	4985	4985	4985	4985	0
177	20241028	174400	106935365	4985	4985	4985	4985	0
178	20241028	174300	106935365	4985	4985	4985	4985	0
179	20241028	174200	106935365	4985	4985	4985	4985	0
180	20241028	174100	106935365	4985	4985	4985	4985	0
181	20241028	174000	106935365	4985	4985	4985	4985	0
182	20241028	173900	106935365	4985	4985	4985	4985	878
183	20241028	173800	106935365	4985	4985	4985	4985	0
184	20241028	173700	106935365	4985	4985	4985	4985	0
185	20241028	173600	106935365	4985	4985	4985	4985	0
186	20241028	173500	106935365	4985	4985	4985	4985	0
187	20241028	173400	106935365	4985	4985	4985	4985	0
188	20241028	173300	106935365	4985	4985	4985	4985	0
189	20241028	173200	106935365	4985	4985	4985	4985	0
190	20241028	173100	106935365	4985	4985	4985	4985	0
191	20241028	173000	106935365	4985	4985	4985	4985	0
192	20241028	172900	106935365	4985	4985	4985	4985	0
193	20241028	172800	106935365	4985	4985	4985	4985	0
194	20241028	172700	106935365	4985	4985	4985	4985	0
195	20241028	172600	106935365	4985	4985	4985	4985	0
196	20241028	172500	106935365	4985	4985	4985	4985	0
197	20241028	172400	106935365	4985	4985	4985	4985	0
198	20241028	172300	106935365	4985	4985	4985	4985	0
199	20241028	172200	106935365	4985	4985	4985	4985	0
200	20241028	172100	106935365	4985	4985	4985	4985	0
201	20241028	172000	106935365	4985	4985	4985	4985	0
202	20241028	171900	106935365	4985	4985	4985	4985	0
203	20241028	171800	106935365	4985	4985	4985	4985	0
204	20241028	171700	106935365	4985	4985	4985	4985	0
205	20241028	171600	106935365	4985	4985	4985	4985	0
206	20241028	171500	106935365	4985	4985	4985	4985	0
207	20241028	171400	106935365	4985	4985	4985	4985	0
208	20241028	171300	106935365	4985	4985	4985	4985	0
209	20241028	171200	106935365	4985	4985	4985	4985	0
210	20241028	171100	106935365	4985	4985	4985	4985	0
211	20241028	171000	106935365	4985	4985	4985	4985	0
212	20241028	170900	106935365	4985	4985	4985	4985	878
213	20241028	170800	106935365	4985	4985	4985	4985	0
214	20241028	170700	106935365	4985	4985	4985	4985	0
215	20241028	170600	106935365	4985	4985	4985	4985	0
216	20241028	170500	106935365	4985	4985	4985	4985	0
217	20241028	170400	106935365	4985	4985	4985	4985	0
218	20241028	170300	106935365	4985	4985	4985	4985	0
219	20241028	170200	106935365	4985	4985	4985	4985	0
220	20241028	170100	106935365	4985	4985	4985	4985	0
221	20241028	170000	106935365	4985	4985	4985	4985	0
222	20241028	165900	106935365	4985	4985	4985	4985	0
223	20241028	165800	106935365	4985	4985	4985	4985	0
224	20241028	165700	106935365	4985	4985	4985	4985	0
225	20241028	165600	106935365	4985	4985	4985	4985	0
226	20241028	165500	106935365	4985	4985	4985	4985	0
227	20241028	165400	106935365	4985	4985	4985	4985	0
228	20241028	165300	106935365	4985	4985	4985	4985	0
229	20241028	165200	106935365	4985	4985	4985	4985	0
230	20241028	165100	106935365	4985	4985	4985	4985	0
231	20241028	165000	106935365	4985	4985	4985	4985	0
232	20241028	164900	106935365	4985	4985	4985	4985	0
233	20241028	164800	106935365	4985	4985	4985	4985	0
234	20241028	164700	106935365	4985	4985	4985	4985	0
235	20241028	164600	106935365	4985	4985	4985	4985	0
236	20241028	164500	106935365	4985	4985	4985	4985	0
237	20241028	164400	106935365	4985	4985	4985	4985	0
238	20241028	164300	106935365	4985	4985	4985	4985	0
239	20241028	164200	106935365	4985	4985	4985	4985	0
240	20241028	164100	106935365	4985	4985	4985	4985	0
241	20241028	164000	106935365	4985	4985	4985	4985	0
242	20241028	163900	106935365	4985	4985	4985	4985	878
243	20241028	163800	106935365	4985	4985	4985	4985	0
244	20241028	163700	106935365	4985	4985	4985	4985	0
245	20241028	163600	106935365	4985	4985	4985	4985	0
246	20241028	163500	106935365	4985	4985	4985	4985	0
247	20241028	163400	106935365	4985	4985	4985	4985	0
248	20241028	163300	106935365	4985	4985	4985	4985	0
249	20241028	163200	106935365	4985	4985	4985	4985	0
250	20241028	163100	106935365	4985	4985	4985	4985	0
251	20241028	163000	106935365	4985	4985	4985	4985	0
252	20241028	162900	106935365	4985	4985	4985	4985	0
253	20241028	162800	106935365	4985	4985	4985	4985	0
254	20241028	162700	106935365	4985	4985	4985	4985	0
255	20241028	162600	106935365	4985	4985	4985	4985	0
256	20241028	162500	106935365	4985	4985	4985	4985	0
257	20241028	162400	106935365	4985	4985	4985	4985	0
258	20241028	162300	106935365	4985	4985	4985	4985	0
259	20241028	162200	106935365	4985	4985	4985	4985	0
260	20241028	162100	106935365	4985	4985	4985	4985	0
261	20241028	162000	106935365	4985	4985	4985	4985	0
262	20241028	161900	106935365	4985	4985	4985	4985	0
263	20241028	161800	106935365	4985	4985	4985	4985	0
264	20241028	161700	106935365	4985	4985	4985	4985	0
265	20241028	161600	106935365	4985	4985	4985	4985	0
266	20241028	161500	106935365	4985	4985	4985	4985	0
267	20241028	161400	106935365	4985	4985	4985	4985	0
268	20241028	161300	106935365	4985	4985	4985	4985	0
269	20241028	161200	106935365	4985	4985	4985	4985	0
270	20241028	161100	106935365	4985	4985	4985	4985	0
271	20241028	161000	106935365	4985	4985	4985	4985	0
272	20241028	160900	106935365	4985	4985	4985	4985	878
273	20241028	160800	106935365	4985	4985	4985	4985	0
274	20241028	160700	106935365	4985	4985	4985	4985	0
275	20241028	160600	106935365	4985	4985	4985	4985	0
276	20241028	160500	106935365	4985	4985	4985	4985	0
277	20241028	160400	106935365	4985	4985	4985	4985	0
278	20241028	160300	106935365	4985	4985	4985	4985	0
279	20241028	160200	106935365	4985	4985	4985	4985	0
280	20241028	160100	106935365	4985	4985	4985	4985	0
281	20241028	160000	106935365	4985	4985	4985	4985	0
282	20241028	155900	106935365	4985	4985	4985	4985	0
283	20241028	155800	106935365	4985	4985	4985	4985	0
284	20241028	155700	106935365	4985	4985	4985	4985	0
285	20241028	155600	106935365	4985	4985	4985	4985	0
286	20241028	155500	106935365	4985	4985	4985	4985	0
287	20241028	155400	106935365	4985	4985	4985	4985	0
288	20241028	155300	106935365	4985	4985	4985	4985	0
289	20241028	155200	106935365	4985	4985	4985	4985	0
290	20241028	155100	106935365	4985	4985	4985	4985	0
291	20241028	155000	106935365	4985	4985	4985	4985	0
292	20241028	154900	106935365	4985	4985	4985	4985	0
293	20241028	154800	106935365	4985	4985	4985	4985	0
294	20241028	154700	106935365	4985	4985	4985	4985	0
295	20241028	154600	106935365	4985	4985	4985	4985	0
296	20241028	154500	106935365	4985	4985	4985	4985	0
297	20241028	154400	106935365	4985	4985	4985	4985	0
298	20241028	154300	106935365	4985	4985	4985	4985	0
299	20241028	154200	106935365	4985	4985	4985	4985	0
300	20241028	154100	106935365	4985	4985	4985	4985	0
301	20241028	154000	106935365	4985	4985	4985	4985	0
302	20241028	153900	106935365	4985	4985	4985	4985	878
303	20241028	153800	106935365	4985	4985	4985	4985	0
304	20241028	153700	106935365	4985	4985	4985	4985	0
305	20241028	153600	106935365	4985	4985	4985	4985	0
306	20241028	153500	106935365	4985	4985	4985	4985	0
307	20241028	153400	106935365	4985	4985	4985	4985	0
308	20241028	153300	106935365	4985	4985	4985	4985	0
309	20241028	153200	106935365	4985	4985	4985	4985	0
310	20241028	153100	106935365	4985	4985	4985	4985	0
311	20241028	153000	106935365	4985	4985	4985	4985	878
312	20241028	152900	102558535	4985	4985	4985	4985	0
313	20241028	152800	102558535	4985	4985	4985	4985	0
314	20241028	152700	102558535	4985	4985	4985	4985	0
315	20241028	152600	102558535	4985	4985	4985	4985	0
316	20241028	152500	102558535	4985	4985	4985	4985	0
317	20241028	152400	102558535	4985	4985	4985	4985	0
318	20241028	152300	102558535	4985	4985	4985	4985	0
319	20241028	152200	102558535	4985	4985	4985	4985	0
320	20241028	152100	102558535	4985	4985	4985	4985	0
321	20241028	152000	102558535	4985	4985	4985	4985	0
322	20241028	151900	102558535	4985	4980	4985	4980	124
323	20241028	151800	101941010	4980	4980	4980	4980	477
324	20241028	151700	99565550	4985	4985	4985	4985	0
325	20241028	151600	99565550	4985	4945	4985	4945	104
326	20241028	151500	99051110	4990	4990	4990	4990	0
327	20241028	151400	99051110	4990	4990	4990	4990	0
328	20241028	151300	99051110	4990	4990	4990	4990	0
329	20241028	151200	99051110	4990	4990	4990	4990	0
330	20241028	151100	99051110	4990	4985	4990	4985	3
331	20241028	151000	99036150	4985	4985	4985	4985	120
332	20241028	150900	98437950	4985	4985	4985	4985	0
333	20241028	150800	98437950	4985	4985	4985	4985	0
334	20241028	150700	98437950	4985	4985	4985	4985	0
335	20241028	150600	98437950	4985	4985	4985	4985	0
336	20241028	150500	98437950	4985	4985	4985	4985	0
337	20241028	150400	98437950	4985	4985	4985	4985	0
338	20241028	150300	98437950	4985	4985	4985	4985	0
339	20241028	150200	98437950	4985	4955	4985	4950	199
340	20241028	150100	97452590	4975	4970	4975	4970	103
341	20241028	150000	96940175	4945	4945	4945	4945	100
342	20241028	145900	96445675	4970	4975	4975	4970	50
343	20241028	145800	96197025	4975	4945	4975	4945	48
344	20241028	145700	95959635	4975	4945	4975	4945	2
345	20241028	145600	95949715	4945	4950	4950	4945	593
346	20241028	145500	93016895	4975	4975	4975	4975	0
347	20241028	145400	93016895	4975	4975	4975	4975	0
348	20241028	145300	93016895	4975	4975	4975	4975	7
349	20241028	145200	92982070	4975	4975	4975	4975	0
350	20241028	145100	92982070	4975	4975	4975	4975	1
351	20241028	145000	92977095	4950	4950	4950	4950	1000
352	20241028	144900	88027095	4975	4975	4975	4975	0
353	20241028	144800	88027095	4975	4975	4975	4975	1
354	20241028	144700	88022120	4965	4965	4965	4965	0
355	20241028	144600	88022120	4965	4965	4965	4965	80
356	20241028	144500	87624920	4950	4950	4950	4950	0
357	20241028	144400	87624920	4950	4950	4950	4950	0
358	20241028	144300	87624920	4950	4950	4950	4950	0
359	20241028	144200	87624920	4950	4950	4950	4950	0
360	20241028	144100	87624920	4950	4950	4950	4950	0
361	20241028	144000	87624920	4950	4950	4950	4950	0
362	20241028	143900	87624920	4950	4950	4950	4950	0
363	20241028	143800	87624920	4950	4950	4950	4950	0
364	20241028	143700	87624920	4950	4955	4955	4950	4088
365	20241028	143600	67386730	4955	4965	4965	4955	903
366	20241028	143500	62908950	4975	4975	4975	4975	0
367	20241028	143400	62908950	4975	4975	4975	4975	0
368	20241028	143300	62908950	4975	4980	4980	4975	185
369	20241028	143200	61988075	4980	4980	4980	4980	154
370	20241028	143100	61221155	4985	4985	4985	4985	77
371	20241028	143000	60837310	4990	4990	4990	4990	0
372	20241028	142900	60837310	4990	4990	4990	4990	0
373	20241028	142800	60837310	4990	4990	4990	4990	51
374	20241028	142700	60582820	4990	4990	4990	4990	40
375	20241028	142600	60383220	4990	4990	4990	4990	0
376	20241028	142500	60383220	4990	4990	4990	4990	0
377	20241028	142400	60383220	4990	4990	4990	4990	0
378	20241028	142300	60383220	4990	4990	4990	4990	0
379	20241028	142200	60383220	4990	4990	4990	4990	0
380	20241028	142100	60383220	4990	4990	4990	4990	60
381	20241028	142000	60083820	4995	4995	4995	4995	0
382	20241028	141900	60083820	4995	4995	4995	4995	0
383	20241028	141800	60083820	4995	4995	4995	4995	0
384	20241028	141700	60083820	4995	4995	4995	4995	0
385	20241028	141600	60083820	4995	4995	4995	4995	0
386	20241028	141500	60083820	4995	4995	4995	4995	0
387	20241028	141400	60083820	4995	4995	4995	4995	0
388	20241028	141300	60083820	4995	4995	4995	4995	0
389	20241028	141200	60083820	4995	4995	4995	4995	0
390	20241028	141100	60083820	4995	4995	4995	4995	0
391	20241028	141000	60083820	4995	4995	4995	4995	0
392	20241028	140900	60083820	4995	4995	4995	4995	0
393	20241028	140800	60083820	4995	4995	4995	4995	0
394	20241028	140700	60083820	4995	4995	4995	4995	0
395	20241028	140600	60083820	4995	4995	4995	4995	0
396	20241028	140500	60083820	4995	4995	4995	4995	0
397	20241028	140400	60083820	4995	4995	4995	4995	0
398	20241028	140300	60083820	4995	4995	4995	4995	10
399	20241028	140200	60033870	4995	4995	4995	4995	10
400	20241028	140100	59983920	4995	4995	4995	4995	0
401	20241028	140000	59983920	4995	4995	4995	4995	0
402	20241028	135900	59983920	4995	4995	4995	4995	0
403	20241028	135800	59983920	4995	4995	4995	4995	0
404	20241028	135700	59983920	4995	4995	4995	4995	0
405	20241028	135600	59983920	4995	4995	4995	4995	0
406	20241028	135500	59983920	4995	4995	4995	4995	0
407	20241028	135400	59983920	4995	4995	4995	4995	0
408	20241028	135300	59983920	4995	4995	4995	4995	0
409	20241028	135200	59983920	4995	4995	4995	4995	0
410	20241028	135100	59983920	4995	4995	4995	4995	0
411	20241028	135000	59983920	4995	4995	4995	4995	0
412	20241028	134900	59983920	4995	4995	4995	4995	0
413	20241028	134800	59983920	4995	4995	4995	4995	0
414	20241028	134700	59983920	4995	4995	4995	4995	0
415	20241028	134600	59983920	4995	4995	4995	4995	0
416	20241028	134500	59983920	4995	4995	4995	4995	0
417	20241028	134400	59983920	4995	4995	4995	4995	0
418	20241028	134300	59983920	4995	4995	4995	4995	0
419	20241028	134200	59983920	4995	4995	4995	4995	0
420	20241028	134100	59983920	4995	4995	4995	4995	22
421	20241028	134000	59874030	4985	4985	4985	4985	0
422	20241028	133900	59874030	4985	4985	4985	4985	0
423	20241028	133800	59874030	4985	4985	4985	4985	50
424	20241028	133700	59624780	4995	4995	4995	4995	0
425	20241028	133600	59624780	4995	4995	4995	4995	10
426	20241028	133500	59574830	4995	4995	4995	4995	0
427	20241028	133400	59574830	4995	4995	4995	4995	0
428	20241028	133300	59574830	4995	4995	4995	4995	0
429	20241028	133200	59574830	4995	4995	4995	4995	0
430	20241028	133100	59574830	4995	4995	4995	4995	1
431	20241028	133000	59569835	4995	4995	4995	4995	0
432	20241028	132900	59569835	4995	4995	4995	4995	400
433	20241028	132800	57571835	4995	4995	4995	4995	0
434	20241028	132700	57571835	4995	4995	4995	4995	1000
435	20241028	132600	52576835	4985	4985	4985	4985	0
436	20241028	132500	52576835	4985	4985	4985	4985	0
437	20241028	132400	52576835	4985	4985	4985	4985	0
438	20241028	132300	52576835	4985	4985	4985	4985	8
439	20241028	132200	52536955	4985	4985	4985	4985	246
440	20241028	132100	51310645	4985	4985	4985	4985	200
441	20241028	132000	50313645	4985	4985	4985	4985	0
442	20241028	131900	50313645	4985	4985	4985	4985	0
443	20241028	131800	50313645	4985	4985	4985	4985	0
444	20241028	131700	50313645	4985	4985	4985	4985	0
445	20241028	131600	50313645	4985	4985	4985	4985	0
446	20241028	131500	50313645	4985	4990	4990	4985	498
447	20241028	131400	47828710	4995	4995	4995	4995	0
448	20241028	131300	47828710	4995	4995	4995	4995	1
449	20241028	131200	47823715	4995	4995	4995	4995	9
450	20241028	131100	47778760	4995	4995	4995	4995	100
451	20241028	131000	47279260	5030	5030	5030	5030	0
452	20241028	130900	47279260	5030	5030	5030	5030	0
453	20241028	130800	47279260	5030	5030	5030	5030	1
454	20241028	130700	47274230	4995	4995	4995	4995	50
455	20241028	130600	47024480	5040	5040	5040	5040	10
456	20241028	130500	46974080	5040	4995	5040	4995	726
457	20241028	130400	43347620	5040	5040	5040	5040	0
458	20241028	130300	43347620	5040	5040	5040	5040	0
459	20241028	130200	43347620	5040	5040	5040	5040	0
460	20241028	130100	43347620	5040	5040	5040	5040	0
461	20241028	130000	43347620	5040	5040	5040	5040	0
462	20241028	125900	43347620	5040	5040	5040	5040	0
463	20241028	125800	43347620	5040	5040	5040	5040	0
464	20241028	125700	43347620	5040	5040	5040	5040	0
465	20241028	125600	43347620	5040	5040	5040	5040	38
466	20241028	125500	43156100	5040	5040	5040	4995	502
467	20241028	125400	40648520	5000	5000	5000	5000	0
468	20241028	125300	40648520	5000	5040	5040	5000	2
469	20241028	125200	40638480	5000	5000	5000	5000	31
470	20241028	125100	40483480	5050	5050	5050	5050	0
471	20241028	125000	40483480	5050	5050	5050	5050	0
472	20241028	124900	40483480	5050	5050	5050	5050	0
473	20241028	124800	40483480	5050	5050	5050	5050	0
474	20241028	124700	40483480	5050	5050	5050	5050	0
475	20241028	124600	40483480	5050	5050	5050	5050	0
476	20241028	124500	40483480	5050	5050	5050	5050	0
477	20241028	124400	40483480	5050	5050	5050	5050	0
478	20241028	124300	40483480	5050	5050	5050	5050	0
479	20241028	124200	40483480	5050	5050	5050	5050	0
480	20241028	124100	40483480	5050	5050	5050	5050	0
481	20241028	124000	40483480	5050	5050	5050	5050	2
482	20241028	123900	40473380	5050	5050	5050	5050	0
483	20241028	123800	40473380	5050	5050	5050	5050	0
484	20241028	123700	40473380	5050	5050	5050	5050	0
485	20241028	123600	40473380	5050	5050	5050	5050	0
486	20241028	123500	40473380	5050	5050	5050	5050	0
487	20241028	123400	40473380	5050	5050	5050	5050	0
488	20241028	123300	40473380	5050	5050	5050	5050	0
489	20241028	123200	40473380	5050	5050	5050	5050	0
490	20241028	123100	40473380	5050	5050	5050	5050	0
491	20241028	123000	40473380	5050	5050	5050	5050	0
492	20241028	122900	40473380	5050	5050	5050	5050	0
493	20241028	122800	40473380	5050	5050	5050	5050	1
494	20241028	122700	40468330	5010	5010	5010	5010	0
495	20241028	122600	40468330	5010	5010	5010	5010	0
496	20241028	122500	40468330	5010	5010	5010	5010	0
497	20241028	122400	40468330	5010	5010	5010	5010	0
498	20241028	122300	40468330	5010	5010	5010	5010	0
499	20241028	122200	40468330	5010	5010	5010	5010	1
500	20241028	122100	40463320	5050	5050	5050	5050	0
501	20241028	122000	40463320	5050	5050	5050	5050	0
502	20241028	121900	40463320	5050	5050	5050	5050	3000
503	20241028	121800	25313320	5050	5050	5050	5050	0
504	20241028	121700	25313320	5050	5050	5050	5050	0
505	20241028	121600	25313320	5050	5050	5050	5050	0
506	20241028	121500	25313320	5050	5050	5050	5050	0
507	20241028	121400	25313320	5050	5050	5050	5050	2300
508	20241028	121300	13698320	5050	5050	5050	5050	0
509	20241028	121200	13698320	5050	5050	5050	5050	0
510	20241028	121100	13698320	5050	5050	5050	5050	0
511	20241028	121000	13698320	5050	5050	5050	5050	0
512	20241028	120900	13698320	5050	5050	5050	5050	0
513	20241028	120800	13698320	5050	5050	5050	5050	0
514	20241028	120700	13698320	5050	5050	5050	5050	0
515	20241028	120600	13698320	5050	5050	5050	5050	0
516	20241028	120500	13698320	5050	5050	5050	5050	0
517	20241028	120400	13698320	5050	5050	5050	5050	0
518	20241028	120300	13698320	5050	5050	5050	5050	0
519	20241028	120200	13698320	5050	5050	5050	5050	0
520	20241028	120100	13698320	5050	5050	5050	5050	0
521	20241028	120000	13698320	5050	5050	5050	5050	0
522	20241028	115900	13698320	5050	5050	5050	5050	0
523	20241028	115800	13698320	5050	5050	5050	5050	0
524	20241028	115700	13698320	5050	5050	5050	5050	0
525	20241028	115600	13698320	5050	5050	5050	5050	0
526	20241028	115500	13698320	5050	5050	5050	5050	0
527	20241028	115400	13698320	5050	5050	5050	5050	0
528	20241028	115300	13698320	5050	5050	5050	5050	0
529	20241028	115200	13698320	5050	5050	5050	5050	1
530	20241028	115100	13693270	5010	5010	5010	5010	1
531	20241028	115000	13688260	5050	5050	5050	5050	2
532	20241028	114900	13678160	5000	5010	5010	5000	58
533	20241028	114800	13387820	5060	5060	5060	5060	0
534	20241028	114700	13387820	5060	5060	5060	5060	0
535	20241028	114600	13387820	5060	5060	5060	5060	0
536	20241028	114500	13387820	5060	5060	5060	5060	0
537	20241028	114400	13387820	5060	5060	5060	5060	0
538	20241028	114300	13387820	5060	5060	5060	5060	0
539	20241028	114200	13387820	5060	5060	5060	5060	0
540	20241028	114100	13387820	5060	5060	5060	5060	0
541	20241028	114000	13387820	5060	5060	5060	5060	0
542	20241028	113900	13387820	5060	5060	5060	5060	0
543	20241028	113800	13387820	5060	5060	5060	5060	0
544	20241028	113700	13387820	5060	5060	5060	5060	0
545	20241028	113600	13387820	5060	5060	5060	5060	0
546	20241028	113500	13387820	5060	5060	5060	5060	0
547	20241028	113400	13387820	5060	5060	5060	5060	0
548	20241028	113300	13387820	5060	5060	5060	5060	0
549	20241028	113200	13387820	5060	5060	5060	5060	0
550	20241028	113100	13387820	5060	5060	5060	5060	0
551	20241028	113000	13387820	5060	5060	5060	5060	0
552	20241028	112900	13387820	5060	5060	5060	5060	0
553	20241028	112800	13387820	5060	5060	5060	5060	0
554	20241028	112700	13387820	5060	5060	5060	5060	0
555	20241028	112600	13387820	5060	5060	5060	5060	0
556	20241028	112500	13387820	5060	5060	5060	5060	0
557	20241028	112400	13387820	5060	5060	5060	5060	0
558	20241028	112300	13387820	5060	5060	5060	5060	0
559	20241028	112200	13387820	5060	5060	5060	5060	0
560	20241028	112100	13387820	5060	5060	5060	5060	0
561	20241028	112000	13387820	5060	5060	5060	5060	0
562	20241028	111900	13387820	5060	5060	5060	5060	0
563	20241028	111800	13387820	5060	5060	5060	5060	0
564	20241028	111700	13387820	5060	5060	5060	5060	0
565	20241028	111600	13387820	5060	5060	5060	5060	0
566	20241028	111500	13387820	5060	5060	5060	5060	0
567	20241028	111400	13387820	5060	5060	5060	5060	0
568	20241028	111300	13387820	5060	5060	5060	5060	0
569	20241028	111200	13387820	5060	5060	5060	5060	0
570	20241028	111100	13387820	5060	5060	5060	5060	0
571	20241028	111000	13387820	5060	5060	5060	5060	0
572	20241028	110900	13387820	5060	5060	5060	5060	0
573	20241028	110800	13387820	5060	5060	5060	5060	0
574	20241028	110700	13387820	5060	5060	5060	5060	0
575	20241028	110600	13387820	5060	5060	5060	5060	0
576	20241028	110500	13387820	5060	5060	5060	5060	0
577	20241028	110400	13387820	5060	5060	5060	5060	0
578	20241028	110300	13387820	5060	5060	5060	5060	0
579	20241028	110200	13387820	5060	5060	5060	5060	0
580	20241028	110100	13387820	5060	5060	5060	5060	0
581	20241028	110000	13387820	5060	5060	5060	5060	0
582	20241028	105900	13387820	5060	5050	5060	5050	15
583	20241028	105800	13312060	5000	5010	5010	5000	550
584	20241028	105700	10561070	5050	5050	5050	5050	0
585	20241028	105600	10561070	5050	5050	5050	5050	0
586	20241028	105500	10561070	5050	5050	5050	5050	2
587	20241028	105400	10550970	5010	5010	5010	5010	0
588	20241028	105300	10550970	5010	5030	5030	5010	8
589	20241028	105200	10510870	5050	5050	5050	5050	0
590	20241028	105100	10510870	5050	5050	5050	5050	0
591	20241028	105000	10510870	5050	5050	5050	5050	0
592	20241028	104900	10510870	5050	5050	5050	5050	0
593	20241028	104800	10510870	5050	5050	5050	5050	0
594	20241028	104700	10510870	5050	5050	5050	5050	1
595	20241028	104600	10505820	5030	5030	5030	5030	2
596	20241028	104500	10495760	5060	5060	5060	5060	0
597	20241028	104400	10495760	5060	5060	5060	5060	0
598	20241028	104300	10495760	5060	5060	5060	5060	0
599	20241028	104200	10495760	5060	5060	5060	5060	0
600	20241028	104100	10495760	5060	5060	5060	5060	0
601	20241028	104000	10495760	5060	5060	5060	5060	0
602	20241028	103900	10495760	5060	5060	5060	5060	0
603	20241028	103800	10495760	5060	5060	5060	5060	0
604	20241028	103700	10495760	5060	5060	5060	5060	0
605	20241028	103600	10495760	5060	5060	5060	5060	0
606	20241028	103500	10495760	5060	5060	5060	5060	0
607	20241028	103400	10495760	5060	5060	5060	5060	0
608	20241028	103300	10495760	5060	5060	5060	5060	0
609	20241028	103200	10495760	5060	5060	5060	5060	0
610	20241028	103100	10495760	5060	5060	5060	5060	0
611	20241028	103000	10495760	5060	5060	5060	5060	0
612	20241028	102900	10495760	5060	5060	5060	5060	0
613	20241028	102800	10495760	5060	5060	5060	5060	0
614	20241028	102700	10495760	5060	5060	5060	5060	0
615	20241028	102600	10495760	5060	5060	5060	5060	0
616	20241028	102500	10495760	5060	5060	5060	5060	0
617	20241028	102400	10495760	5060	5060	5060	5060	10
618	20241028	102300	10445160	5060	5060	5060	5060	0
619	20241028	102200	10445160	5060	5060	5060	5060	0
620	20241028	102100	10445160	5060	5060	5060	5060	0
621	20241028	102000	10445160	5060	5060	5060	5060	0
622	20241028	101900	10445160	5060	5050	5060	5050	5
623	20241028	101800	10419890	5000	5000	5000	5000	0
624	20241028	101700	10419890	5000	5000	5000	5000	0
625	20241028	101600	10419890	5000	5000	5000	5000	0
626	20241028	101500	10419890	5000	5000	5000	5000	0
627	20241028	101400	10419890	5000	5000	5000	5000	0
628	20241028	101300	10419890	5000	5000	5000	5000	0
629	20241028	101200	10419890	5000	5000	5000	5000	40
630	20241028	101100	10219890	5050	5050	5050	5050	0
631	20241028	101000	10219890	5050	5070	5070	5050	2
632	20241028	100900	10209770	5070	5070	5070	5070	0
633	20241028	100800	10209770	5070	5070	5070	5070	0
634	20241028	100700	10209770	5070	5070	5070	5070	0
635	20241028	100600	10209770	5070	5070	5070	5070	0
636	20241028	100500	10209770	5070	5070	5070	5070	0
637	20241028	100400	10209770	5070	5070	5070	5070	0
638	20241028	100300	10209770	5070	5070	5070	5070	0
639	20241028	100200	10209770	5070	5070	5070	5070	0
640	20241028	100100	10209770	5070	5070	5070	5070	0
641	20241028	100000	10209770	5070	5070	5070	5070	0
642	20241028	095900	10209770	5070	5070	5070	5070	0
643	20241028	095800	10209770	5070	5070	5070	5070	0
644	20241028	095700	10209770	5070	5070	5070	5070	0
645	20241028	095600	10209770	5070	5070	5070	5070	0
646	20241028	095500	10209770	5070	5070	5070	5070	0
647	20241028	095400	10209770	5070	5070	5070	5070	0
648	20241028	095300	10209770	5070	5070	5070	5070	0
649	20241028	095200	10209770	5070	5070	5070	5070	0
650	20241028	095100	10209770	5070	5070	5070	5070	0
651	20241028	095000	10209770	5070	5070	5070	5070	0
652	20241028	094900	10209770	5070	5070	5070	5070	0
653	20241028	094800	10209770	5070	5070	5070	5070	0
654	20241028	094700	10209770	5070	5070	5070	5070	0
655	20241028	094600	10209770	5070	5070	5070	5070	20
656	20241028	094500	10108370	5070	5070	5070	5070	0
657	20241028	094400	10108370	5070	5070	5070	5070	0
658	20241028	094300	10108370	5070	5070	5070	5070	0
659	20241028	094200	10108370	5070	5070	5070	5070	0
660	20241028	094100	10108370	5070	5070	5070	5070	0
661	20241028	094000	10108370	5070	5070	5070	5070	0
662	20241028	093900	10108370	5070	5070	5070	5070	0
663	20241028	093800	10108370	5070	5070	5070	5070	0
664	20241028	093700	10108370	5070	5070	5070	5070	0
665	20241028	093600	10108370	5070	5070	5070	5070	0
666	20241028	093500	10108370	5070	5070	5070	5070	0
667	20241028	093400	10108370	5070	5070	5070	5070	0
668	20241028	093300	10108370	5070	5070	5070	5070	0
669	20241028	093200	10108370	5070	5070	5070	5070	0
670	20241028	093100	10108370	5070	5070	5070	5070	0
671	20241028	093000	10108370	5070	5070	5070	5070	0
672	20241028	092900	10108370	5070	5070	5070	5070	0
673	20241028	092800	10108370	5070	5070	5070	5070	0
674	20241028	092700	10108370	5070	5030	5070	4990	8
675	20241028	092600	10068090	5070	5040	5070	5040	6
676	20241028	092500	10037760	5020	5050	5050	5020	500
677	20241028	092400	7525030	5060	5060	5060	5060	0
678	20241028	092300	7525030	5060	5060	5060	5060	0
679	20241028	092200	7525030	5060	5060	5060	5060	0
680	20241028	092100	7525030	5060	5060	5060	5060	0
681	20241028	092000	7525030	5060	5060	5060	5060	0
682	20241028	091900	7525030	5060	5060	5060	5060	0
683	20241028	091800	7525030	5060	5060	5060	5060	237
684	20241028	091700	6325810	5050	5070	5070	5050	500
685	20241028	091600	3798990	5100	5100	5100	5100	0
686	20241028	091500	3798990	5100	5100	5100	5100	0
687	20241028	091400	3798990	5100	5100	5100	5100	0
688	20241028	091300	3798990	5100	5100	5100	5100	504
689	20241028	091200	1228590	5120	5120	5120	5120	0
690	20241028	091100	1228590	5120	5120	5120	5120	0
691	20241028	091000	1228590	5120	5120	5120	5120	3
692	20241028	090900	1213230	5140	5140	5140	5140	0
693	20241028	090800	1213230	5140	5140	5140	5140	0
694	20241028	090700	1213230	5140	5130	5140	5130	8
695	20241028	090600	1172140	5150	5120	5150	5110	7
696	20241028	090500	1136250	5050	5050	5050	5050	125
697	20241028	090400	505000	5050	5050	5050	5050	100
698	20241028	090300	0	5050	5050	5050	5050	0
699	20241028	090200	0	5050	5050	5050	5050	0
700	20241028	090100	0	5050	5050	5050	5050	0
701	20241028	090000	0	5050	5050	5050	5050	0