KissMeData/033530/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191700	79530570	4475	4475	4475	4475	39
3	20241028	191600	79530570	4475	4475	4475	4475	0
4	20241028	191500	79530570	4475	4475	4475	4475	0
5	20241028	191400	79530570	4475	4475	4475	4475	0
6	20241028	191300	79530570	4475	4475	4475	4475	0
7	20241028	191200	79530570	4475	4475	4475	4475	0
8	20241028	191100	79530570	4475	4475	4475	4475	0
9	20241028	191000	79530570	4475	4475	4475	4475	0
10	20241028	190900	79530570	4475	4475	4475	4475	0
11	20241028	190800	79530570	4475	4475	4475	4475	0
12	20241028	190700	79530570	4475	4475	4475	4475	0
13	20241028	190600	79530570	4475	4475	4475	4475	0
14	20241028	190500	79530570	4475	4475	4475	4475	0
15	20241028	190400	79530570	4475	4475	4475	4475	0
16	20241028	190300	79530570	4475	4475	4475	4475	0
17	20241028	190200	79530570	4475	4475	4475	4475	0
18	20241028	190100	79530570	4475	4475	4475	4475	0
19	20241028	190000	79530570	4475	4475	4475	4475	0
20	20241028	185900	79530570	4475	4475	4475	4475	0
21	20241028	185800	79530570	4475	4475	4475	4475	0
22	20241028	185700	79530570	4475	4475	4475	4475	0
23	20241028	185600	79530570	4475	4475	4475	4475	0
24	20241028	185500	79530570	4475	4475	4475	4475	0
25	20241028	185400	79530570	4475	4475	4475	4475	0
26	20241028	185300	79530570	4475	4475	4475	4475	0
27	20241028	185200	79530570	4475	4475	4475	4475	0
28	20241028	185100	79530570	4475	4475	4475	4475	0
29	20241028	185000	79530570	4475	4475	4475	4475	0
30	20241028	184900	79530570	4475	4475	4475	4475	0
31	20241028	184800	79530570	4475	4475	4475	4475	0
32	20241028	184700	79530570	4475	4475	4475	4475	39
33	20241028	184600	79530570	4475	4475	4475	4475	0
34	20241028	184500	79530570	4475	4475	4475	4475	0
35	20241028	184400	79530570	4475	4475	4475	4475	0
36	20241028	184300	79530570	4475	4475	4475	4475	0
37	20241028	184200	79530570	4475	4475	4475	4475	0
38	20241028	184100	79530570	4475	4475	4475	4475	0
39	20241028	184000	79530570	4475	4475	4475	4475	0
40	20241028	183900	79530570	4475	4475	4475	4475	0
41	20241028	183800	79530570	4475	4475	4475	4475	0
42	20241028	183700	79530570	4475	4475	4475	4475	0
43	20241028	183600	79530570	4475	4475	4475	4475	0
44	20241028	183500	79530570	4475	4475	4475	4475	0
45	20241028	183400	79530570	4475	4475	4475	4475	0
46	20241028	183300	79530570	4475	4475	4475	4475	0
47	20241028	183200	79530570	4475	4475	4475	4475	0
48	20241028	183100	79530570	4475	4475	4475	4475	0
49	20241028	183000	79530570	4475	4475	4475	4475	0
50	20241028	182900	79530570	4475	4475	4475	4475	0
51	20241028	182800	79530570	4475	4475	4475	4475	0
52	20241028	182700	79530570	4475	4475	4475	4475	0
53	20241028	182600	79530570	4475	4475	4475	4475	0
54	20241028	182500	79530570	4475	4475	4475	4475	0
55	20241028	182400	79530570	4475	4475	4475	4475	0
56	20241028	182300	79530570	4475	4475	4475	4475	0
57	20241028	182200	79530570	4475	4475	4475	4475	0
58	20241028	182100	79530570	4475	4475	4475	4475	0
59	20241028	182000	79530570	4475	4475	4475	4475	0
60	20241028	181900	79530570	4475	4475	4475	4475	0
61	20241028	181800	79530570	4475	4475	4475	4475	0
62	20241028	181700	79530570	4475	4475	4475	4475	39
63	20241028	181600	79530570	4475	4475	4475	4475	0
64	20241028	181500	79530570	4475	4475	4475	4475	0
65	20241028	181400	79530570	4475	4475	4475	4475	0
66	20241028	181300	79530570	4475	4475	4475	4475	0
67	20241028	181200	79530570	4475	4475	4475	4475	0
68	20241028	181100	79530570	4475	4475	4475	4475	0
69	20241028	181000	79530570	4475	4475	4475	4475	0
70	20241028	180900	79530570	4475	4475	4475	4475	0
71	20241028	180800	79530570	4475	4475	4475	4475	0
72	20241028	180700	79530570	4475	4475	4475	4475	0
73	20241028	180600	79530570	4475	4475	4475	4475	0
74	20241028	180500	79530570	4475	4475	4475	4475	0
75	20241028	180400	79530570	4475	4475	4475	4475	0
76	20241028	180300	79530570	4475	4475	4475	4475	0
77	20241028	180200	79530570	4475	4475	4475	4475	0
78	20241028	180100	79530570	4475	4475	4475	4475	0
79	20241028	180000	79530570	4475	4475	4475	4475	0
80	20241028	175900	79530570	4475	4475	4475	4475	0
81	20241028	175800	79530570	4475	4475	4475	4475	0
82	20241028	175700	79530570	4475	4475	4475	4475	0
83	20241028	175600	79530570	4475	4475	4475	4475	0
84	20241028	175500	79530570	4475	4475	4475	4475	0
85	20241028	175400	79530570	4475	4475	4475	4475	0
86	20241028	175300	79530570	4475	4475	4475	4475	0
87	20241028	175200	79530570	4475	4475	4475	4475	0
88	20241028	175100	79530570	4475	4475	4475	4475	0
89	20241028	175000	79530570	4475	4475	4475	4475	0
90	20241028	174900	79530570	4475	4475	4475	4475	0
91	20241028	174800	79530570	4475	4475	4475	4475	0
92	20241028	174700	79530570	4475	4475	4475	4475	39
93	20241028	174600	79530570	4475	4475	4475	4475	0
94	20241028	174500	79530570	4475	4475	4475	4475	0
95	20241028	174400	79530570	4475	4475	4475	4475	0
96	20241028	174300	79530570	4475	4475	4475	4475	0
97	20241028	174200	79530570	4475	4475	4475	4475	0
98	20241028	174100	79530570	4475	4475	4475	4475	0
99	20241028	174000	79530570	4475	4475	4475	4475	0
100	20241028	173900	79530570	4475	4475	4475	4475	0
101	20241028	173800	79530570	4475	4475	4475	4475	0
102	20241028	173700	79530570	4475	4475	4475	4475	0
103	20241028	173600	79530570	4475	4475	4475	4475	0
104	20241028	173500	79530570	4475	4475	4475	4475	0
105	20241028	173400	79530570	4475	4475	4475	4475	0
106	20241028	173300	79530570	4475	4475	4475	4475	0
107	20241028	173200	79530570	4475	4475	4475	4475	0
108	20241028	173100	79530570	4475	4475	4475	4475	0
109	20241028	173000	79530570	4475	4475	4475	4475	0
110	20241028	172900	79530570	4475	4475	4475	4475	0
111	20241028	172800	79530570	4475	4475	4475	4475	0
112	20241028	172700	79530570	4475	4475	4475	4475	0
113	20241028	172600	79530570	4475	4475	4475	4475	0
114	20241028	172500	79530570	4475	4475	4475	4475	0
115	20241028	172400	79530570	4475	4475	4475	4475	0
116	20241028	172300	79530570	4475	4475	4475	4475	0
117	20241028	172200	79530570	4475	4475	4475	4475	0
118	20241028	172100	79530570	4475	4475	4475	4475	0
119	20241028	172000	79530570	4475	4475	4475	4475	0
120	20241028	171900	79530570	4475	4475	4475	4475	0
121	20241028	171800	79530570	4475	4475	4475	4475	0
122	20241028	171700	79530570	4475	4475	4475	4475	39
123	20241028	171600	79530570	4475	4475	4475	4475	0
124	20241028	171500	79530570	4475	4475	4475	4475	0
125	20241028	171400	79530570	4475	4475	4475	4475	0
126	20241028	171300	79530570	4475	4475	4475	4475	0
127	20241028	171200	79530570	4475	4475	4475	4475	0
128	20241028	171100	79530570	4475	4475	4475	4475	0
129	20241028	171000	79530570	4475	4475	4475	4475	0
130	20241028	170900	79530570	4475	4475	4475	4475	0
131	20241028	170800	79530570	4475	4475	4475	4475	0
132	20241028	170700	79530570	4475	4475	4475	4475	0
133	20241028	170600	79530570	4475	4475	4475	4475	0
134	20241028	170500	79530570	4475	4475	4475	4475	0
135	20241028	170400	79530570	4475	4475	4475	4475	0
136	20241028	170300	79530570	4475	4475	4475	4475	0
137	20241028	170200	79530570	4475	4475	4475	4475	0
138	20241028	170100	79530570	4475	4475	4475	4475	0
139	20241028	170000	79530570	4475	4475	4475	4475	0
140	20241028	165900	79530570	4475	4475	4475	4475	0
141	20241028	165800	79530570	4475	4475	4475	4475	0
142	20241028	165700	79530570	4475	4475	4475	4475	0
143	20241028	165600	79530570	4475	4475	4475	4475	0
144	20241028	165500	79530570	4475	4475	4475	4475	0
145	20241028	165400	79530570	4475	4475	4475	4475	0
146	20241028	165300	79530570	4475	4475	4475	4475	0
147	20241028	165200	79530570	4475	4475	4475	4475	0
148	20241028	165100	79530570	4475	4475	4475	4475	0
149	20241028	165000	79530570	4475	4475	4475	4475	0
150	20241028	164900	79530570	4475	4475	4475	4475	0
151	20241028	164800	79530570	4475	4475	4475	4475	0
152	20241028	164700	79530570	4475	4475	4475	4475	39
153	20241028	164600	79530570	4475	4475	4475	4475	0
154	20241028	164500	79530570	4475	4475	4475	4475	0
155	20241028	164400	79530570	4475	4475	4475	4475	0
156	20241028	164300	79530570	4475	4475	4475	4475	0
157	20241028	164200	79530570	4475	4475	4475	4475	0
158	20241028	164100	79530570	4475	4475	4475	4475	0
159	20241028	164000	79530570	4475	4475	4475	4475	0
160	20241028	163900	79530570	4475	4475	4475	4475	0
161	20241028	163800	79530570	4475	4475	4475	4475	0
162	20241028	163700	79530570	4475	4475	4475	4475	0
163	20241028	163600	79530570	4475	4475	4475	4475	0
164	20241028	163500	79530570	4475	4475	4475	4475	0
165	20241028	163400	79530570	4475	4475	4475	4475	0
166	20241028	163300	79530570	4475	4475	4475	4475	0
167	20241028	163200	79530570	4475	4475	4475	4475	0
168	20241028	163100	79530570	4475	4475	4475	4475	0
169	20241028	163000	79530570	4475	4475	4475	4475	0
170	20241028	162900	79530570	4475	4475	4475	4475	0
171	20241028	162800	79530570	4475	4475	4475	4475	0
172	20241028	162700	79530570	4475	4475	4475	4475	0
173	20241028	162600	79530570	4475	4475	4475	4475	0
174	20241028	162500	79530570	4475	4475	4475	4475	0
175	20241028	162400	79530570	4475	4475	4475	4475	0
176	20241028	162300	79530570	4475	4475	4475	4475	0
177	20241028	162200	79530570	4475	4475	4475	4475	0
178	20241028	162100	79530570	4475	4475	4475	4475	0
179	20241028	162000	79530570	4475	4475	4475	4475	0
180	20241028	161900	79530570	4475	4475	4475	4475	0
181	20241028	161800	79530570	4475	4475	4475	4475	0
182	20241028	161700	79530570	4475	4475	4475	4475	39
183	20241028	161600	79530570	4475	4475	4475	4475	0
184	20241028	161500	79530570	4475	4475	4475	4475	0
185	20241028	161400	79530570	4475	4475	4475	4475	0
186	20241028	161300	79530570	4475	4475	4475	4475	0
187	20241028	161200	79530570	4475	4475	4475	4475	0
188	20241028	161100	79530570	4475	4475	4475	4475	0
189	20241028	161000	79530570	4475	4475	4475	4475	0
190	20241028	160900	79530570	4475	4475	4475	4475	0
191	20241028	160800	79530570	4475	4475	4475	4475	0
192	20241028	160700	79530570	4475	4475	4475	4475	0
193	20241028	160600	79530570	4475	4475	4475	4475	0
194	20241028	160500	79530570	4475	4475	4475	4475	0
195	20241028	160400	79530570	4475	4475	4475	4475	0
196	20241028	160300	79530570	4475	4475	4475	4475	0
197	20241028	160200	79530570	4475	4475	4475	4475	0
198	20241028	160100	79530570	4475	4475	4475	4475	0
199	20241028	160000	79530570	4475	4475	4475	4475	0
200	20241028	155900	79530570	4475	4475	4475	4475	0
201	20241028	155800	79530570	4475	4475	4475	4475	0
202	20241028	155700	79530570	4475	4475	4475	4475	0
203	20241028	155600	79530570	4475	4475	4475	4475	0
204	20241028	155500	79530570	4475	4475	4475	4475	0
205	20241028	155400	79530570	4475	4475	4475	4475	0
206	20241028	155300	79530570	4475	4475	4475	4475	0
207	20241028	155200	79530570	4475	4475	4475	4475	0
208	20241028	155100	79530570	4475	4475	4475	4475	0
209	20241028	155000	79530570	4475	4475	4475	4475	0
210	20241028	154900	79530570	4475	4475	4475	4475	0
211	20241028	154800	79530570	4475	4475	4475	4475	0
212	20241028	154700	79530570	4475	4475	4475	4475	39
213	20241028	154600	79530570	4475	4475	4475	4475	0
214	20241028	154500	79530570	4475	4475	4475	4475	0
215	20241028	154400	79530570	4475	4475	4475	4475	0
216	20241028	154300	79530570	4475	4475	4475	4475	0
217	20241028	154200	79530570	4475	4475	4475	4475	0
218	20241028	154100	79530570	4475	4475	4475	4475	0
219	20241028	154000	79530570	4475	4475	4475	4475	0
220	20241028	153900	79530570	4475	4475	4475	4475	0
221	20241028	153800	79530570	4475	4475	4475	4475	0
222	20241028	153700	79530570	4475	4475	4475	4475	0
223	20241028	153600	79530570	4475	4475	4475	4475	0
224	20241028	153500	79530570	4475	4475	4475	4475	0
225	20241028	153400	79530570	4475	4475	4475	4475	0
226	20241028	153300	79530570	4475	4475	4475	4475	0
227	20241028	153200	79530570	4475	4475	4475	4475	0
228	20241028	153100	79530570	4475	4475	4475	4475	0
229	20241028	153000	79530570	4475	4475	4475	4475	39
230	20241028	152900	79356045	4480	4480	4480	4480	0
231	20241028	152800	79356045	4480	4480	4480	4480	0
232	20241028	152700	79356045	4480	4480	4480	4480	0
233	20241028	152600	79356045	4480	4480	4480	4480	0
234	20241028	152500	79356045	4480	4480	4480	4480	0
235	20241028	152400	79356045	4480	4480	4480	4480	0
236	20241028	152300	79356045	4480	4480	4480	4480	0
237	20241028	152200	79356045	4480	4480	4480	4480	0
238	20241028	152100	79356045	4480	4480	4480	4480	0
239	20241028	152000	79356045	4480	4480	4480	4480	0
240	20241028	151900	79356045	4480	4480	4480	4480	0
241	20241028	151800	79356045	4480	4480	4480	4480	5
242	20241028	151700	79333645	4475	4475	4475	4475	0
243	20241028	151600	79333645	4475	4475	4475	4475	13
244	20241028	151500	79275470	4475	4475	4475	4475	1
245	20241028	151400	79270995	4470	4470	4470	4470	0
246	20241028	151300	79270995	4470	4470	4470	4470	0
247	20241028	151200	79270995	4470	4470	4470	4470	0
248	20241028	151100	79270995	4470	4470	4470	4470	0
249	20241028	151000	79270995	4470	4470	4470	4470	0
250	20241028	150900	79270995	4470	4470	4470	4470	0
251	20241028	150800	79270995	4470	4470	4470	4470	0
252	20241028	150700	79270995	4470	4470	4470	4470	4
253	20241028	150600	79253115	4475	4475	4475	4475	3
254	20241028	150500	79239690	4480	4480	4480	4480	0
255	20241028	150400	79239690	4480	4480	4480	4480	0
256	20241028	150300	79239690	4480	4480	4480	4480	0
257	20241028	150200	79239690	4480	4480	4480	4480	1
258	20241028	150100	79235210	4480	4480	4480	4480	0
259	20241028	150000	79235210	4480	4480	4480	4480	0
260	20241028	145900	79235210	4480	4480	4480	4480	0
261	20241028	145800	79235210	4480	4480	4480	4480	2
262	20241028	145700	79226250	4480	4480	4480	4480	0
263	20241028	145600	79226250	4480	4480	4480	4480	0
264	20241028	145500	79226250	4480	4480	4480	4480	2
265	20241028	145400	79217290	4480	4480	4480	4480	2
266	20241028	145300	79208330	4480	4480	4480	4480	0
267	20241028	145200	79208330	4480	4480	4480	4480	1
268	20241028	145100	79203850	4480	4480	4480	4480	0
269	20241028	145000	79203850	4480	4470	4480	4470	31
270	20241028	144900	79065270	4465	4475	4475	4465	290
271	20241028	144800	77769225	4480	4480	4480	4480	1
272	20241028	144700	77764745	4480	4480	4480	4480	1
273	20241028	144600	77760265	4480	4480	4480	4480	0
274	20241028	144500	77760265	4480	4480	4480	4480	2
275	20241028	144400	77751305	4480	4480	4480	4480	1
276	20241028	144300	77746825	4475	4475	4475	4475	6
277	20241028	144200	77719975	4480	4480	4480	4480	6
278	20241028	144100	77693095	4480	4480	4480	4480	0
279	20241028	144000	77693095	4480	4480	4480	4480	1
280	20241028	143900	77688615	4480	4480	4480	4480	3
281	20241028	143800	77675175	4480	4480	4480	4480	0
282	20241028	143700	77675175	4480	4480	4480	4480	1
283	20241028	143600	77670695	4480	4480	4480	4480	0
284	20241028	143500	77670695	4480	4480	4480	4480	1
285	20241028	143400	77666215	4480	4480	4480	4480	3
286	20241028	143300	77652775	4480	4480	4480	4480	0
287	20241028	143200	77652775	4480	4480	4480	4480	2
288	20241028	143100	77643815	4480	4480	4480	4480	0
289	20241028	143000	77643815	4480	4480	4480	4480	0
290	20241028	142900	77643815	4480	4480	4480	4480	2
291	20241028	142800	77634855	4480	4480	4480	4480	50
292	20241028	142700	77410855	4475	4475	4475	4475	50
293	20241028	142600	77187105	4475	4475	4475	4475	1
294	20241028	142500	77182630	4475	4475	4475	4475	0
295	20241028	142400	77182630	4475	4475	4475	4475	41
296	20241028	142300	76999155	4475	4475	4475	4475	8
297	20241028	142200	76963355	4475	4475	4475	4475	1
298	20241028	142100	76958880	4475	4475	4475	4475	0
299	20241028	142000	76958880	4475	4475	4475	4475	1
300	20241028	141900	76954405	4475	4475	4475	4475	1
301	20241028	141800	76949930	4475	4475	4475	4475	438
302	20241028	141700	74989880	4475	4475	4475	4475	0
303	20241028	141600	74989880	4475	4475	4475	4475	2
304	20241028	141500	74980930	4475	4475	4475	4475	0
305	20241028	141400	74980930	4475	4475	4475	4475	161
306	20241028	141300	74260455	4475	4475	4475	4475	2
307	20241028	141200	74251505	4475	4475	4475	4475	0
308	20241028	141100	74251505	4475	4475	4475	4475	0
309	20241028	141000	74251505	4475	4475	4475	4475	1
310	20241028	140900	74247030	4475	4475	4475	4475	1
311	20241028	140800	74242555	4475	4475	4475	4475	0
312	20241028	140700	74242555	4475	4475	4475	4475	3
313	20241028	140600	74229130	4475	4475	4475	4475	1
314	20241028	140500	74224655	4475	4475	4475	4475	0
315	20241028	140400	74224655	4475	4475	4475	4475	2
316	20241028	140300	74215705	4475	4475	4475	4475	0
317	20241028	140200	74215705	4475	4475	4475	4475	212
318	20241028	140100	73267005	4475	4475	4475	4475	2
319	20241028	140000	73258055	4475	4475	4475	4475	0
320	20241028	135900	73258055	4475	4475	4475	4475	0
321	20241028	135800	73258055	4475	4475	4475	4475	2
322	20241028	135700	73249105	4475	4475	4475	4475	1
323	20241028	135600	73244630	4475	4475	4475	4475	0
324	20241028	135500	73244630	4475	4475	4475	4475	0
325	20241028	135400	73244630	4475	4475	4475	4475	1
326	20241028	135300	73240155	4475	4475	4475	4475	1
327	20241028	135200	73235680	4475	4475	4475	4475	2
328	20241028	135100	73226730	4475	4475	4475	4475	20
329	20241028	135000	73137230	4475	4475	4475	4475	1
330	20241028	134900	73132755	4475	4475	4475	4475	0
331	20241028	134800	73132755	4475	4475	4475	4475	2
332	20241028	134700	73123805	4475	4475	4475	4475	0
333	20241028	134600	73123805	4475	4475	4475	4475	318
334	20241028	134500	71700755	4475	4475	4475	4475	1
335	20241028	134400	71696280	4470	4470	4470	4470	0
336	20241028	134300	71696280	4470	4475	4475	4470	801
337	20241028	134200	68115805	4475	4475	4475	4475	1
338	20241028	134100	68111330	4475	4475	4475	4475	1
339	20241028	134000	68106855	4475	4475	4475	4475	0
340	20241028	133900	68106855	4475	4475	4475	4475	1
341	20241028	133800	68102380	4475	4475	4475	4475	1
342	20241028	133700	68097905	4475	4475	4475	4475	0
343	20241028	133600	68097905	4475	4475	4475	4475	2
344	20241028	133500	68088955	4475	4475	4475	4475	32
345	20241028	133400	67945755	4475	4475	4475	4475	0
346	20241028	133300	67945755	4475	4475	4475	4475	1
347	20241028	133200	67941280	4475	4475	4475	4475	90
348	20241028	133100	67538530	4475	4475	4475	4475	3
349	20241028	133000	67525105	4470	4470	4470	4470	11
350	20241028	132900	67475935	4475	4475	4475	4475	1
351	20241028	132800	67471460	4475	4475	4475	4475	0
352	20241028	132700	67471460	4475	4475	4475	4475	0
353	20241028	132600	67471460	4475	4475	4475	4475	31
354	20241028	132500	67332735	4475	4475	4475	4475	2
355	20241028	132400	67323785	4475	4475	4475	4475	0
356	20241028	132300	67323785	4475	4475	4475	4475	2
357	20241028	132200	67314835	4475	4475	4475	4475	0
358	20241028	132100	67314835	4475	4475	4475	4475	446
359	20241028	132000	65318985	4475	4475	4475	4475	4
360	20241028	131900	65301085	4475	4475	4475	4475	0
361	20241028	131800	65301085	4475	4475	4475	4475	25
362	20241028	131700	65189210	4475	4475	4475	4475	2
363	20241028	131600	65180260	4475	4475	4475	4475	0
364	20241028	131500	65180260	4475	4475	4475	4475	3
365	20241028	131400	65166835	4475	4475	4475	4475	0
366	20241028	131300	65166835	4475	4475	4475	4475	1
367	20241028	131200	65162360	4475	4475	4475	4475	0
368	20241028	131100	65162360	4475	4475	4475	4475	0
369	20241028	131000	65162360	4475	4475	4475	4475	3
370	20241028	130900	65148935	4475	4475	4475	4475	1
371	20241028	130800	65144460	4475	4475	4475	4475	0
372	20241028	130700	65144460	4475	4475	4475	4475	2
373	20241028	130600	65135510	4475	4475	4475	4475	0
374	20241028	130500	65135510	4475	4475	4475	4475	1
375	20241028	130400	65131035	4475	4475	4475	4475	3
376	20241028	130300	65117610	4475	4475	4475	4475	0
377	20241028	130200	65117610	4475	4475	4475	4475	1
378	20241028	130100	65113135	4475	4475	4475	4475	2
379	20241028	130000	65104185	4475	4475	4475	4475	0
380	20241028	125900	65104185	4475	4475	4475	4475	3
381	20241028	125800	65090760	4475	4475	4475	4475	2
382	20241028	125700	65081810	4475	4475	4475	4475	0
383	20241028	125600	65081810	4475	4475	4475	4475	0
384	20241028	125500	65081810	4475	4475	4475	4475	0
385	20241028	125400	65081810	4475	4475	4475	4475	3
386	20241028	125300	65068385	4475	4475	4475	4475	0
387	20241028	125200	65068385	4475	4475	4475	4475	112
388	20241028	125100	64567185	4475	4475	4475	4475	1
389	20241028	125000	64562710	4475	4475	4475	4475	0
390	20241028	124900	64562710	4475	4475	4475	4475	3
391	20241028	124800	64549285	4475	4475	4475	4475	1
392	20241028	124700	64544810	4470	4475	4475	4470	316
393	20241028	124600	63132285	4475	4475	4475	4475	1
394	20241028	124500	63127810	4475	4475	4475	4475	1
395	20241028	124400	63123335	4475	4475	4475	4475	1
396	20241028	124300	63118860	4475	4475	4475	4475	1
397	20241028	124200	63114385	4475	4470	4475	4470	11
398	20241028	124100	63065210	4475	4475	4475	4475	0
399	20241028	124000	63065210	4475	4475	4475	4475	0
400	20241028	123900	63065210	4475	4475	4475	4475	102
401	20241028	123800	62608760	4475	4470	4475	4470	4
402	20241028	123700	62590870	4470	4470	4470	4470	5
403	20241028	123600	62568520	4475	4475	4475	4475	2
404	20241028	123500	62559570	4475	4475	4475	4475	0
405	20241028	123400	62559570	4475	4475	4475	4475	1
406	20241028	123300	62555095	4475	4475	4475	4475	2
407	20241028	123200	62546145	4475	4475	4475	4475	2
408	20241028	123100	62537195	4470	4470	4470	4470	0
409	20241028	123000	62537195	4470	4470	4470	4470	9
410	20241028	122900	62496965	4475	4475	4475	4475	2
411	20241028	122800	62488015	4475	4475	4475	4475	1
412	20241028	122700	62483540	4475	4475	4475	4475	0
413	20241028	122600	62483540	4475	4475	4475	4475	1
414	20241028	122500	62479065	4475	4475	4475	4475	0
415	20241028	122400	62479065	4475	4475	4475	4475	1
416	20241028	122300	62474590	4475	4475	4475	4475	3
417	20241028	122200	62461165	4475	4475	4475	4475	0
418	20241028	122100	62461165	4475	4475	4475	4475	2
419	20241028	122000	62452215	4475	4475	4475	4475	1
420	20241028	121900	62447740	4475	4475	4475	4475	0
421	20241028	121800	62447740	4475	4475	4475	4475	1
422	20241028	121700	62443265	4475	4475	4475	4475	3
423	20241028	121600	62429840	4475	4475	4475	4475	1
424	20241028	121500	62425365	4475	4475	4475	4475	0
425	20241028	121400	62425365	4475	4475	4475	4475	0
426	20241028	121300	62425365	4475	4475	4475	4475	2
427	20241028	121200	62416415	4475	4475	4475	4475	1
428	20241028	121100	62411940	4475	4475	4475	4475	0
429	20241028	121000	62411940	4475	4475	4475	4475	1
430	20241028	120900	62407465	4475	4475	4475	4475	1
431	20241028	120800	62402990	4470	4470	4470	4470	300
432	20241028	120700	61061990	4470	4475	4475	4470	13
433	20241028	120600	61003865	4475	4475	4475	4475	1
434	20241028	120500	60999390	4475	4475	4475	4475	0
435	20241028	120400	60999390	4475	4475	4475	4475	1
436	20241028	120300	60994915	4475	4475	4475	4475	1
437	20241028	120200	60990440	4475	4470	4475	4470	65
438	20241028	120100	60699880	4470	4470	4470	4470	767
439	20241028	120000	57271390	4470	4470	4470	4470	1
440	20241028	115900	57266920	4470	4470	4470	4470	340
441	20241028	115800	55747120	4470	4470	4470	4470	2
442	20241028	115700	55738180	4470	4470	4470	4470	0
443	20241028	115600	55738180	4470	4470	4470	4470	1
444	20241028	115500	55733710	4470	4465	4470	4465	103
445	20241028	115400	55273305	4465	4465	4465	4465	300
446	20241028	115300	53933805	4470	4465	4470	4465	3
447	20241028	115200	53920400	4465	4465	4465	4465	60
448	20241028	115100	53652500	4470	4470	4470	4470	4
449	20241028	115000	53634620	4465	4465	4465	4465	0
450	20241028	114900	53634620	4465	4465	4465	4465	1
451	20241028	114800	53630155	4470	4470	4470	4470	2
452	20241028	114700	53621215	4470	4470	4470	4470	0
453	20241028	114600	53621215	4470	4470	4470	4470	2
454	20241028	114500	53612275	4470	4470	4470	4470	2
455	20241028	114400	53603335	4470	4470	4470	4470	0
456	20241028	114300	53603335	4470	4470	4470	4470	0
457	20241028	114200	53603335	4470	4470	4470	4470	1
458	20241028	114100	53598865	4470	4470	4470	4470	1
459	20241028	114000	53594395	4470	4470	4470	4470	101
460	20241028	113900	53142925	4470	4470	4470	4470	1
461	20241028	113800	53138455	4470	4470	4470	4470	0
462	20241028	113700	53138455	4470	4470	4470	4470	1
463	20241028	113600	53133985	4470	4470	4470	4470	1
464	20241028	113500	53129515	4470	4470	4470	4465	184
465	20241028	113400	52307940	4470	4470	4470	4470	0
466	20241028	113300	52307940	4470	4470	4470	4470	20
467	20241028	113200	52218540	4470	4470	4470	4470	2
468	20241028	113100	52209600	4470	4470	4470	4470	0
469	20241028	113000	52209600	4470	4470	4470	4470	3
470	20241028	112900	52196190	4470	4470	4470	4470	1
471	20241028	112800	52191720	4470	4470	4470	4470	0
472	20241028	112700	52191720	4470	4470	4470	4470	0
473	20241028	112600	52191720	4470	4470	4470	4470	8
474	20241028	112500	52155960	4470	4470	4470	4470	2
475	20241028	112400	52147020	4465	4465	4465	4465	0
476	20241028	112300	52147020	4465	4465	4465	4465	214
477	20241028	112200	51191510	4465	4465	4465	4465	1
478	20241028	112100	51187045	4465	4465	4465	4465	0
479	20241028	112000	51187045	4465	4465	4465	4465	1
480	20241028	111900	51182580	4465	4465	4465	4465	1
481	20241028	111800	51178115	4465	4465	4465	4465	0
482	20241028	111700	51178115	4465	4465	4465	4465	1
483	20241028	111600	51173650	4465	4465	4465	4465	0
484	20241028	111500	51173650	4465	4465	4465	4465	1
485	20241028	111400	51169185	4445	4450	4450	4445	174
486	20241028	111300	50395750	4450	4455	4455	4450	683
487	20241028	111200	47356150	4455	4455	4455	4455	0
488	20241028	111100	47356150	4455	4455	4455	4455	17
489	20241028	111000	47280415	4455	4455	4455	4455	1
490	20241028	110900	47275960	4455	4450	4455	4450	411
491	20241028	110800	45445125	4455	4455	4455	4455	0
492	20241028	110700	45445125	4455	4460	4460	4455	107
493	20241028	110600	44968430	4460	4460	4460	4460	0
494	20241028	110500	44968430	4460	4460	4460	4460	0
495	20241028	110400	44968430	4460	4460	4460	4460	4
496	20241028	110300	44950590	4455	4455	4455	4455	0
497	20241028	110200	44950590	4455	4455	4455	4455	299
498	20241028	110100	43618545	4455	4460	4460	4455	2
499	20241028	110000	43609630	4460	4460	4460	4460	0
500	20241028	105900	43609630	4460	4460	4460	4460	4
501	20241028	105800	43591790	4450	4450	4450	4450	0
502	20241028	105700	43591790	4450	4450	4450	4450	300
503	20241028	105600	42256790	4460	4460	4460	4460	5
504	20241028	105500	42234490	4465	4465	4465	4465	11
505	20241028	105400	42185375	4465	4465	4465	4465	21
506	20241028	105300	42091610	4465	4465	4465	4465	1
507	20241028	105200	42087145	4465	4465	4465	4465	0
508	20241028	105100	42087145	4465	4465	4465	4465	2
509	20241028	105000	42078215	4465	4460	4465	4460	4
510	20241028	104900	42060360	4465	4465	4465	4465	1
511	20241028	104800	42055895	4450	4450	4450	4450	50
512	20241028	104700	41833395	4450	4450	4450	4450	0
513	20241028	104600	41833395	4450	4465	4465	4450	22
514	20241028	104500	41735390	4465	4465	4465	4465	1
515	20241028	104400	41730925	4465	4465	4465	4465	2
516	20241028	104300	41721995	4465	4465	4465	4465	1
517	20241028	104200	41717530	4465	4465	4465	4465	0
518	20241028	104100	41717530	4465	4460	4465	4460	80
519	20241028	104000	41360355	4460	4460	4460	4460	0
520	20241028	103900	41360355	4460	4460	4460	4460	1
521	20241028	103800	41355895	4460	4460	4460	4460	2
522	20241028	103700	41346975	4460	4460	4460	4460	0
523	20241028	103600	41346975	4460	4460	4460	4460	0
524	20241028	103500	41346975	4460	4460	4460	4460	2
525	20241028	103400	41338055	4460	4460	4460	4460	1450
526	20241028	103300	34871055	4460	4460	4460	4450	1782
527	20241028	103200	26936085	4460	4460	4460	4460	1
528	20241028	103100	26931625	4455	4455	4455	4455	0
529	20241028	103000	26931625	4455	4455	4455	4455	0
530	20241028	102900	26931625	4455	4455	4455	4455	0
531	20241028	102800	26931625	4455	4455	4455	4455	0
532	20241028	102700	26931625	4455	4455	4455	4455	0
533	20241028	102600	26931625	4455	4455	4455	4455	200
534	20241028	102500	26040625	4465	4465	4465	4465	1
535	20241028	102400	26036160	4450	4450	4450	4450	0
536	20241028	102300	26036160	4450	4455	4455	4450	200
537	20241028	102200	25145945	4455	4455	4455	4455	300
538	20241028	102100	23809445	4455	4460	4460	4455	500
539	20241028	102000	21581940	4465	4465	4465	4465	210
540	20241028	101900	20644290	4470	4470	4470	4470	0
541	20241028	101800	20644290	4470	4470	4470	4470	100
542	20241028	101700	20197290	4470	4470	4470	4470	100
543	20241028	101600	19750290	4465	4465	4465	4465	31
544	20241028	101500	19611875	4470	4470	4470	4470	0
545	20241028	101400	19611875	4470	4470	4470	4470	0
546	20241028	101300	19611875	4470	4470	4470	4470	0
547	20241028	101200	19611875	4470	4470	4470	4470	0
548	20241028	101100	19611875	4470	4465	4470	4465	172
549	20241028	101000	18843395	4465	4465	4465	4465	0
550	20241028	100900	18843395	4465	4465	4465	4465	123
551	20241028	100800	18294200	4465	4465	4465	4465	1
552	20241028	100700	18289735	4465	4465	4465	4465	402
553	20241028	100600	16494805	4465	4465	4465	4465	101
554	20241028	100500	16043840	4465	4465	4465	4465	0
555	20241028	100400	16043840	4465	4465	4465	4465	0
556	20241028	100300	16043840	4465	4465	4465	4465	0
557	20241028	100200	16043840	4465	4465	4465	4465	17
558	20241028	100100	15967935	4465	4460	4465	4460	3
559	20241028	100000	15954550	4465	4465	4465	4465	1
560	20241028	095900	15950085	4465	4465	4465	4465	0
561	20241028	095800	15950085	4465	4465	4465	4465	310
562	20241028	095700	14565935	4470	4470	4470	4470	0
563	20241028	095600	14565935	4470	4465	4470	4465	17
564	20241028	095500	14489980	4465	4465	4465	4465	4
565	20241028	095400	14472120	4470	4470	4470	4470	0
566	20241028	095300	14472120	4470	4470	4470	4470	0
567	20241028	095200	14472120	4470	4470	4470	4470	0
568	20241028	095100	14472120	4470	4470	4470	4470	1
569	20241028	095000	14467650	4470	4470	4470	4470	0
570	20241028	094900	14467650	4470	4470	4470	4470	0
571	20241028	094800	14467650	4470	4470	4470	4470	0
572	20241028	094700	14467650	4470	4470	4470	4470	40
573	20241028	094600	14288850	4465	4465	4465	4465	0
574	20241028	094500	14288850	4465	4465	4465	4465	0
575	20241028	094400	14288850	4465	4465	4465	4465	100
576	20241028	094300	13842350	4460	4470	4470	4460	267
577	20241028	094200	12650635	4470	4470	4470	4470	11
578	20241028	094100	12601465	4470	4470	4470	4470	1
579	20241028	094000	12596995	4470	4470	4470	4470	1
580	20241028	093900	12592525	4470	4465	4470	4465	128
581	20241028	093800	12020370	4465	4465	4465	4465	12
582	20241028	093700	11966790	4465	4465	4465	4465	7
583	20241028	093600	11935535	4465	4465	4465	4465	0
584	20241028	093500	11935535	4465	4465	4465	4465	0
585	20241028	093400	11935535	4465	4465	4465	4465	0
586	20241028	093300	11935535	4465	4465	4465	4465	0
587	20241028	093200	11935535	4465	4465	4465	4465	111
588	20241028	093100	11439920	4465	4465	4465	4465	102
589	20241028	093000	10984490	4465	4465	4465	4465	0
590	20241028	092900	10984490	4465	4465	4465	4465	0
591	20241028	092800	10984490	4465	4465	4465	4465	190
592	20241028	092700	10136140	4450	4450	4450	4450	0
593	20241028	092600	10136140	4450	4450	4450	4450	0
594	20241028	092500	10136140	4450	4450	4450	4450	0
595	20241028	092400	10136140	4450	4450	4450	4450	350
596	20241028	092300	8578640	4450	4450	4450	4450	0
597	20241028	092200	8578640	4450	4450	4450	4450	6
598	20241028	092100	8551940	4445	4445	4445	4445	0
599	20241028	092000	8551940	4445	4445	4445	4445	0
600	20241028	091900	8551940	4445	4445	4445	4445	0
601	20241028	091800	8551940	4445	4445	4445	4445	0
602	20241028	091700	8551940	4445	4460	4460	4445	354
603	20241028	091600	6977280	4470	4470	4470	4470	1
604	20241028	091500	6972810	4470	4470	4470	4470	0
605	20241028	091400	6972810	4470	4470	4470	4470	0
606	20241028	091300	6972810	4470	4470	4470	4470	229
607	20241028	091200	5949180	4470	4470	4470	4470	0
608	20241028	091100	5949180	4470	4465	4470	4465	2
609	20241028	091000	5940245	4470	4470	4470	4470	0
610	20241028	090900	5940245	4470	4470	4470	4470	0
611	20241028	090800	5940245	4470	4470	4470	4470	0
612	20241028	090700	5940245	4470	4470	4470	4470	192
613	20241028	090600	5082005	4470	4470	4470	4470	2
614	20241028	090500	5073065	4450	4450	4450	4450	0
615	20241028	090400	5073065	4450	4450	4450	4450	0
616	20241028	090300	5073065	4450	4450	4450	4450	0
617	20241028	090200	5073065	4450	4450	4450	4450	200
618	20241028	090100	4183065	4485	4485	4485	4485	0
619	20241028	090000	4183065	4485	4450	4485	4450	940