KissMeData/033530/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191700	81267350	4460	4460	4460	4460	306
3	20241029	191600	81267350	4460	4460	4460	4460	0
4	20241029	191500	81267350	4460	4460	4460	4460	0
5	20241029	191400	81267350	4460	4460	4460	4460	0
6	20241029	191300	81267350	4460	4460	4460	4460	0
7	20241029	191200	81267350	4460	4460	4460	4460	0
8	20241029	191100	81267350	4460	4460	4460	4460	0
9	20241029	191000	81267350	4460	4460	4460	4460	0
10	20241029	190900	81267350	4460	4460	4460	4460	0
11	20241029	190800	81267350	4460	4460	4460	4460	0
12	20241029	190700	81267350	4460	4460	4460	4460	0
13	20241029	190600	81267350	4460	4460	4460	4460	0
14	20241029	190500	81267350	4460	4460	4460	4460	0
15	20241029	190400	81267350	4460	4460	4460	4460	0
16	20241029	190300	81267350	4460	4460	4460	4460	0
17	20241029	190200	81267350	4460	4460	4460	4460	0
18	20241029	190100	81267350	4460	4460	4460	4460	0
19	20241029	190000	81267350	4460	4460	4460	4460	0
20	20241029	185900	81267350	4460	4460	4460	4460	0
21	20241029	185800	81267350	4460	4460	4460	4460	0
22	20241029	185700	81267350	4460	4460	4460	4460	0
23	20241029	185600	81267350	4460	4460	4460	4460	0
24	20241029	185500	81267350	4460	4460	4460	4460	0
25	20241029	185400	81267350	4460	4460	4460	4460	0
26	20241029	185300	81267350	4460	4460	4460	4460	0
27	20241029	185200	81267350	4460	4460	4460	4460	0
28	20241029	185100	81267350	4460	4460	4460	4460	0
29	20241029	185000	81267350	4460	4460	4460	4460	0
30	20241029	184900	81267350	4460	4460	4460	4460	0
31	20241029	184800	81267350	4460	4460	4460	4460	0
32	20241029	184700	81267350	4460	4460	4460	4460	306
33	20241029	184600	81267350	4460	4460	4460	4460	0
34	20241029	184500	81267350	4460	4460	4460	4460	0
35	20241029	184400	81267350	4460	4460	4460	4460	0
36	20241029	184300	81267350	4460	4460	4460	4460	0
37	20241029	184200	81267350	4460	4460	4460	4460	0
38	20241029	184100	81267350	4460	4460	4460	4460	0
39	20241029	184000	81267350	4460	4460	4460	4460	0
40	20241029	183900	81267350	4460	4460	4460	4460	0
41	20241029	183800	81267350	4460	4460	4460	4460	0
42	20241029	183700	81267350	4460	4460	4460	4460	0
43	20241029	183600	81267350	4460	4460	4460	4460	0
44	20241029	183500	81267350	4460	4460	4460	4460	0
45	20241029	183400	81267350	4460	4460	4460	4460	0
46	20241029	183300	81267350	4460	4460	4460	4460	0
47	20241029	183200	81267350	4460	4460	4460	4460	0
48	20241029	183100	81267350	4460	4460	4460	4460	0
49	20241029	183000	81267350	4460	4460	4460	4460	0
50	20241029	182900	81267350	4460	4460	4460	4460	0
51	20241029	182800	81267350	4460	4460	4460	4460	0
52	20241029	182700	81267350	4460	4460	4460	4460	0
53	20241029	182600	81267350	4460	4460	4460	4460	0
54	20241029	182500	81267350	4460	4460	4460	4460	0
55	20241029	182400	81267350	4460	4460	4460	4460	0
56	20241029	182300	81267350	4460	4460	4460	4460	0
57	20241029	182200	81267350	4460	4460	4460	4460	0
58	20241029	182100	81267350	4460	4460	4460	4460	0
59	20241029	182000	81267350	4460	4460	4460	4460	0
60	20241029	181900	81267350	4460	4460	4460	4460	0
61	20241029	181800	81267350	4460	4460	4460	4460	0
62	20241029	181700	81267350	4460	4460	4460	4460	306
63	20241029	181600	81267350	4460	4460	4460	4460	0
64	20241029	181500	81267350	4460	4460	4460	4460	0
65	20241029	181400	81267350	4460	4460	4460	4460	0
66	20241029	181300	81267350	4460	4460	4460	4460	0
67	20241029	181200	81267350	4460	4460	4460	4460	0
68	20241029	181100	81267350	4460	4460	4460	4460	0
69	20241029	181000	81267350	4460	4460	4460	4460	0
70	20241029	180900	81267350	4460	4460	4460	4460	0
71	20241029	180800	81267350	4460	4460	4460	4460	0
72	20241029	180700	81267350	4460	4460	4460	4460	0
73	20241029	180600	81267350	4460	4460	4460	4460	0
74	20241029	180500	81267350	4460	4460	4460	4460	0
75	20241029	180400	81267350	4460	4460	4460	4460	0
76	20241029	180300	81267350	4460	4460	4460	4460	0
77	20241029	180200	81267350	4460	4460	4460	4460	0
78	20241029	180100	81267350	4460	4460	4460	4460	0
79	20241029	180000	81267350	4460	4460	4460	4460	0
80	20241029	175900	81267350	4460	4460	4460	4460	0
81	20241029	175800	81267350	4460	4460	4460	4460	0
82	20241029	175700	81267350	4460	4460	4460	4460	0
83	20241029	175600	81267350	4460	4460	4460	4460	0
84	20241029	175500	81267350	4460	4460	4460	4460	0
85	20241029	175400	81267350	4460	4460	4460	4460	0
86	20241029	175300	81267350	4460	4460	4460	4460	0
87	20241029	175200	81267350	4460	4460	4460	4460	0
88	20241029	175100	81267350	4460	4460	4460	4460	0
89	20241029	175000	81267350	4460	4460	4460	4460	0
90	20241029	174900	81267350	4460	4460	4460	4460	0
91	20241029	174800	81267350	4460	4460	4460	4460	0
92	20241029	174700	81267350	4460	4460	4460	4460	306
93	20241029	174600	81267350	4460	4460	4460	4460	0
94	20241029	174500	81267350	4460	4460	4460	4460	0
95	20241029	174400	81267350	4460	4460	4460	4460	0
96	20241029	174300	81267350	4460	4460	4460	4460	0
97	20241029	174200	81267350	4460	4460	4460	4460	0
98	20241029	174100	81267350	4460	4460	4460	4460	0
99	20241029	174000	81267350	4460	4460	4460	4460	0
100	20241029	173900	81267350	4460	4460	4460	4460	0
101	20241029	173800	81267350	4460	4460	4460	4460	0
102	20241029	173700	81267350	4460	4460	4460	4460	0
103	20241029	173600	81267350	4460	4460	4460	4460	0
104	20241029	173500	81267350	4460	4460	4460	4460	0
105	20241029	173400	81267350	4460	4460	4460	4460	0
106	20241029	173300	81267350	4460	4460	4460	4460	0
107	20241029	173200	81267350	4460	4460	4460	4460	0
108	20241029	173100	81267350	4460	4460	4460	4460	0
109	20241029	173000	81267350	4460	4460	4460	4460	0
110	20241029	172900	81267350	4460	4460	4460	4460	0
111	20241029	172800	81267350	4460	4460	4460	4460	0
112	20241029	172700	81267350	4460	4460	4460	4460	0
113	20241029	172600	81267350	4460	4460	4460	4460	0
114	20241029	172500	81267350	4460	4460	4460	4460	0
115	20241029	172400	81267350	4460	4460	4460	4460	0
116	20241029	172300	81267350	4460	4460	4460	4460	0
117	20241029	172200	81267350	4460	4460	4460	4460	0
118	20241029	172100	81267350	4460	4460	4460	4460	0
119	20241029	172000	81267350	4460	4460	4460	4460	0
120	20241029	171900	81267350	4460	4460	4460	4460	0
121	20241029	171800	81267350	4460	4460	4460	4460	0
122	20241029	171700	81267350	4460	4460	4460	4460	306
123	20241029	171600	81267350	4460	4460	4460	4460	0
124	20241029	171500	81267350	4460	4460	4460	4460	0
125	20241029	171400	81267350	4460	4460	4460	4460	0
126	20241029	171300	81267350	4460	4460	4460	4460	0
127	20241029	171200	81267350	4460	4460	4460	4460	0
128	20241029	171100	81267350	4460	4460	4460	4460	0
129	20241029	171000	81267350	4460	4460	4460	4460	0
130	20241029	170900	81267350	4460	4460	4460	4460	0
131	20241029	170800	81267350	4460	4460	4460	4460	0
132	20241029	170700	81267350	4460	4460	4460	4460	0
133	20241029	170600	81267350	4460	4460	4460	4460	0
134	20241029	170500	81267350	4460	4460	4460	4460	0
135	20241029	170400	81267350	4460	4460	4460	4460	0
136	20241029	170300	81267350	4460	4460	4460	4460	0
137	20241029	170200	81267350	4460	4460	4460	4460	0
138	20241029	170100	81267350	4460	4460	4460	4460	0
139	20241029	170000	81267350	4460	4460	4460	4460	0
140	20241029	165900	81267350	4460	4460	4460	4460	0
141	20241029	165800	81267350	4460	4460	4460	4460	0
142	20241029	165700	81267350	4460	4460	4460	4460	0
143	20241029	165600	81267350	4460	4460	4460	4460	0
144	20241029	165500	81267350	4460	4460	4460	4460	0
145	20241029	165400	81267350	4460	4460	4460	4460	0
146	20241029	165300	81267350	4460	4460	4460	4460	0
147	20241029	165200	81267350	4460	4460	4460	4460	0
148	20241029	165100	81267350	4460	4460	4460	4460	0
149	20241029	165000	81267350	4460	4460	4460	4460	0
150	20241029	164900	81267350	4460	4460	4460	4460	0
151	20241029	164800	81267350	4460	4460	4460	4460	0
152	20241029	164700	81267350	4460	4460	4460	4460	306
153	20241029	164600	81267350	4460	4460	4460	4460	0
154	20241029	164500	81267350	4460	4460	4460	4460	0
155	20241029	164400	81267350	4460	4460	4460	4460	0
156	20241029	164300	81267350	4460	4460	4460	4460	0
157	20241029	164200	81267350	4460	4460	4460	4460	0
158	20241029	164100	81267350	4460	4460	4460	4460	0
159	20241029	164000	81267350	4460	4460	4460	4460	0
160	20241029	163900	81267350	4460	4460	4460	4460	0
161	20241029	163800	81267350	4460	4460	4460	4460	0
162	20241029	163700	81267350	4460	4460	4460	4460	0
163	20241029	163600	81267350	4460	4460	4460	4460	0
164	20241029	163500	81267350	4460	4460	4460	4460	0
165	20241029	163400	81267350	4460	4460	4460	4460	0
166	20241029	163300	81267350	4460	4460	4460	4460	0
167	20241029	163200	81267350	4460	4460	4460	4460	0
168	20241029	163100	81267350	4460	4460	4460	4460	0
169	20241029	163000	81267350	4460	4460	4460	4460	0
170	20241029	162900	81267350	4460	4460	4460	4460	0
171	20241029	162800	81267350	4460	4460	4460	4460	0
172	20241029	162700	81267350	4460	4460	4460	4460	0
173	20241029	162600	81267350	4460	4460	4460	4460	0
174	20241029	162500	81267350	4460	4460	4460	4460	0
175	20241029	162400	81267350	4460	4460	4460	4460	0
176	20241029	162300	81267350	4460	4460	4460	4460	0
177	20241029	162200	81267350	4460	4460	4460	4460	0
178	20241029	162100	81267350	4460	4460	4460	4460	0
179	20241029	162000	81267350	4460	4460	4460	4460	0
180	20241029	161900	81267350	4460	4460	4460	4460	0
181	20241029	161800	81267350	4460	4460	4460	4460	0
182	20241029	161700	81267350	4460	4460	4460	4460	306
183	20241029	161600	81267350	4460	4460	4460	4460	0
184	20241029	161500	81267350	4460	4460	4460	4460	0
185	20241029	161400	81267350	4460	4460	4460	4460	0
186	20241029	161300	81267350	4460	4460	4460	4460	0
187	20241029	161200	81267350	4460	4460	4460	4460	0
188	20241029	161100	81267350	4460	4460	4460	4460	0
189	20241029	161000	81267350	4460	4460	4460	4460	0
190	20241029	160900	81267350	4460	4460	4460	4460	0
191	20241029	160800	81267350	4460	4460	4460	4460	0
192	20241029	160700	81267350	4460	4460	4460	4460	0
193	20241029	160600	81267350	4460	4460	4460	4460	0
194	20241029	160500	81267350	4460	4460	4460	4460	0
195	20241029	160400	81267350	4460	4460	4460	4460	0
196	20241029	160300	81267350	4460	4460	4460	4460	0
197	20241029	160200	81267350	4460	4460	4460	4460	0
198	20241029	160100	81267350	4460	4460	4460	4460	0
199	20241029	160000	81267350	4460	4460	4460	4460	0
200	20241029	155900	81267350	4460	4460	4460	4460	0
201	20241029	155800	81267350	4460	4460	4460	4460	0
202	20241029	155700	81267350	4460	4460	4460	4460	0
203	20241029	155600	81267350	4460	4460	4460	4460	0
204	20241029	155500	81267350	4460	4460	4460	4460	0
205	20241029	155400	81267350	4460	4460	4460	4460	0
206	20241029	155300	81267350	4460	4460	4460	4460	0
207	20241029	155200	81267350	4460	4460	4460	4460	0
208	20241029	155100	81267350	4460	4460	4460	4460	0
209	20241029	155000	81267350	4460	4460	4460	4460	0
210	20241029	154900	81267350	4460	4460	4460	4460	0
211	20241029	154800	81267350	4460	4460	4460	4460	0
212	20241029	154700	81267350	4460	4460	4460	4460	306
213	20241029	154600	81267350	4460	4460	4460	4460	0
214	20241029	154500	81267350	4460	4460	4460	4460	0
215	20241029	154400	81267350	4460	4460	4460	4460	0
216	20241029	154300	81267350	4460	4460	4460	4460	0
217	20241029	154200	81267350	4460	4460	4460	4460	0
218	20241029	154100	81267350	4460	4460	4460	4460	0
219	20241029	154000	81267350	4460	4460	4460	4460	0
220	20241029	153900	81267350	4460	4460	4460	4460	0
221	20241029	153800	81267350	4460	4460	4460	4460	0
222	20241029	153700	81267350	4460	4460	4460	4460	0
223	20241029	153600	81267350	4460	4460	4460	4460	0
224	20241029	153500	81267350	4460	4460	4460	4460	0
225	20241029	153400	81267350	4460	4460	4460	4460	0
226	20241029	153300	81267350	4460	4460	4460	4460	0
227	20241029	153200	81267350	4460	4460	4460	4460	0
228	20241029	153100	81267350	4460	4460	4460	4460	0
229	20241029	153000	81267350	4460	4460	4460	4460	306
230	20241029	152900	79902590	4475	4475	4475	4475	0
231	20241029	152800	79902590	4475	4475	4475	4475	0
232	20241029	152700	79902590	4475	4475	4475	4475	0
233	20241029	152600	79902590	4475	4475	4475	4475	0
234	20241029	152500	79902590	4475	4475	4475	4475	0
235	20241029	152400	79902590	4475	4475	4475	4475	0
236	20241029	152300	79902590	4475	4475	4475	4475	0
237	20241029	152200	79902590	4475	4475	4475	4475	0
238	20241029	152100	79902590	4475	4475	4475	4475	0
239	20241029	152000	79902590	4475	4475	4475	4475	0
240	20241029	151900	79902590	4475	4475	4475	4460	334
241	20241029	151800	78412785	4460	4460	4460	4460	0
242	20241029	151700	78412785	4460	4460	4460	4460	0
243	20241029	151600	78412785	4460	4460	4460	4460	3
244	20241029	151500	78399405	4475	4475	4475	4475	1
245	20241029	151400	78394930	4470	4470	4470	4470	32
246	20241029	151300	78251890	4460	4460	4460	4460	0
247	20241029	151200	78251890	4460	4460	4460	4460	303
248	20241029	151100	76900510	4460	4460	4460	4460	0
249	20241029	151000	76900510	4460	4460	4460	4460	500
250	20241029	150900	74670510	4455	4460	4460	4455	15
251	20241029	150800	74603625	4460	4465	4465	4460	250
252	20241029	150700	73488450	4470	4470	4470	4470	0
253	20241029	150600	73488450	4470	4470	4470	4470	0
254	20241029	150500	73488450	4470	4470	4470	4470	10
255	20241029	150400	73443750	4465	4465	4465	4465	9
256	20241029	150300	73403565	4470	4470	4470	4470	0
257	20241029	150200	73403565	4470	4470	4470	4470	0
258	20241029	150100	73403565	4470	4470	4470	4470	0
259	20241029	150000	73403565	4470	4470	4470	4470	0
260	20241029	145900	73403565	4470	4470	4470	4470	0
261	20241029	145800	73403565	4470	4470	4470	4470	10
262	20241029	145700	73358865	4465	4465	4465	4465	0
263	20241029	145600	73358865	4465	4465	4465	4465	0
264	20241029	145500	73358865	4465	4465	4465	4465	0
265	20241029	145400	73358865	4465	4465	4465	4465	0
266	20241029	145300	73358865	4465	4465	4465	4465	0
267	20241029	145200	73358865	4465	4465	4465	4465	9
268	20241029	145100	73318680	4470	4470	4470	4470	10
269	20241029	145000	73273980	4470	4470	4470	4470	0
270	20241029	144900	73273980	4470	4470	4470	4470	0
271	20241029	144800	73273980	4470	4470	4470	4470	0
272	20241029	144700	73273980	4470	4470	4470	4470	22
273	20241029	144600	73175640	4470	4470	4470	4470	1
274	20241029	144500	73171170	4470	4470	4470	4470	0
275	20241029	144400	73171170	4470	4470	4470	4470	10
276	20241029	144300	73126470	4470	4470	4470	4470	0
277	20241029	144200	73126470	4470	4470	4470	4470	2
278	20241029	144100	73117530	4470	4470	4470	4470	0
279	20241029	144000	73117530	4470	4470	4470	4470	0
280	20241029	143900	73117530	4470	4470	4470	4470	20
281	20241029	143800	73028130	4470	4470	4470	4470	0
282	20241029	143700	73028130	4470	4465	4470	4465	46
283	20241029	143600	72822690	4460	4460	4460	4460	410
284	20241029	143500	70994090	4450	4450	4450	4450	0
285	20241029	143400	70994090	4450	4450	4450	4450	0
286	20241029	143300	70994090	4450	4450	4450	4450	0
287	20241029	143200	70994090	4450	4450	4450	4450	99
288	20241029	143100	70553540	4460	4460	4460	4460	0
289	20241029	143000	70553540	4460	4460	4460	4460	10
290	20241029	142900	70508940	4450	4450	4450	4450	20
291	20241029	142800	70419940	4460	4460	4460	4460	0
292	20241029	142700	70419940	4460	4460	4460	4460	63
293	20241029	142600	70138960	4460	4455	4460	4450	11
294	20241029	142500	70089990	4460	4460	4460	4460	0
295	20241029	142400	70089990	4460	4460	4460	4460	10
296	20241029	142300	70045390	4455	4455	4455	4455	1
297	20241029	142200	70040935	4460	4460	4460	4460	0
298	20241029	142100	70040935	4460	4460	4460	4460	0
299	20241029	142000	70040935	4460	4460	4460	4460	0
300	20241029	141900	70040935	4460	4460	4460	4460	0
301	20241029	141800	70040935	4460	4460	4460	4460	0
302	20241029	141700	70040935	4460	4460	4460	4460	10
303	20241029	141600	69996335	4460	4460	4460	4460	1000
304	20241029	141500	65536335	4460	4460	4460	4460	0
305	20241029	141400	65536335	4460	4460	4460	4460	1
306	20241029	141300	65531875	4445	4445	4445	4445	0
307	20241029	141200	65531875	4445	4445	4445	4445	0
308	20241029	141100	65531875	4445	4445	4445	4445	1288
309	20241029	141000	59806715	4455	4455	4455	4455	10
310	20241029	140900	59762165	4455	4455	4455	4455	200
311	20241029	140800	58871165	4445	4450	4450	4445	1000
312	20241029	140700	54421695	4450	4450	4450	4450	0
313	20241029	140600	54421695	4450	4450	4450	4450	0
314	20241029	140500	54421695	4450	4450	4450	4450	0
315	20241029	140400	54421695	4450	4450	4450	4450	0
316	20241029	140300	54421695	4450	4455	4455	4450	12
317	20241029	140200	54368245	4455	4455	4455	4455	0
318	20241029	140100	54368245	4455	4455	4455	4455	0
319	20241029	140000	54368245	4455	4455	4455	4455	0
320	20241029	135900	54368245	4455	4455	4455	4455	0
321	20241029	135800	54368245	4455	4455	4455	4455	1
322	20241029	135700	54363790	4450	4450	4450	4450	0
323	20241029	135600	54363790	4450	4460	4460	4450	32
324	20241029	135500	54221290	4460	4460	4460	4460	0
325	20241029	135400	54221290	4460	4460	4460	4460	0
326	20241029	135300	54221290	4460	4460	4460	4460	12
327	20241029	135200	54167770	4450	4450	4450	4450	0
328	20241029	135100	54167770	4450	4450	4450	4450	1
329	20241029	135000	54163320	4460	4460	4460	4460	0
330	20241029	134900	54163320	4460	4460	4460	4460	10
331	20241029	134800	54118720	4460	4460	4460	4460	0
332	20241029	134700	54118720	4460	4460	4460	4460	0
333	20241029	134600	54118720	4460	4460	4460	4460	0
334	20241029	134500	54118720	4460	4460	4460	4460	0
335	20241029	134400	54118720	4460	4460	4460	4460	0
336	20241029	134300	54118720	4460	4460	4460	4460	0
337	20241029	134200	54118720	4460	4460	4460	4460	10
338	20241029	134100	54074120	4460	4455	4460	4455	199
339	20241029	134000	53187570	4445	4445	4445	4445	0
340	20241029	133900	53187570	4445	4445	4445	4445	0
341	20241029	133800	53187570	4445	4450	4450	4445	301
342	20241029	133700	51849565	4455	4455	4455	4455	0
343	20241029	133600	51849565	4455	4455	4455	4455	10
344	20241029	133500	51805015	4455	4455	4455	4455	10
345	20241029	133400	51760465	4450	4450	4450	4450	0
346	20241029	133300	51760465	4450	4450	4450	4450	0
347	20241029	133200	51760465	4450	4450	4450	4450	0
348	20241029	133100	51760465	4450	4450	4450	4450	0
349	20241029	133000	51760465	4450	4450	4450	4450	0
350	20241029	132900	51760465	4450	4455	4455	4450	18
351	20241029	132800	51680315	4450	4450	4450	4450	10
352	20241029	132700	51635815	4450	4450	4450	4450	0
353	20241029	132600	51635815	4450	4455	4455	4450	584
354	20241029	132500	49036875	4460	4460	4460	4460	0
355	20241029	132400	49036875	4460	4460	4460	4460	0
356	20241029	132300	49036875	4460	4460	4460	4460	0
357	20241029	132200	49036875	4460	4460	4460	4460	10
358	20241029	132100	48992275	4460	4460	4460	4460	0
359	20241029	132000	48992275	4460	4460	4460	4460	2
360	20241029	131900	48983355	4460	4460	4460	4460	0
361	20241029	131800	48983355	4460	4460	4460	4460	0
362	20241029	131700	48983355	4460	4460	4460	4460	0
363	20241029	131600	48983355	4460	4460	4460	4460	0
364	20241029	131500	48983355	4460	4460	4460	4460	11
365	20241029	131400	48934295	4455	4455	4455	4455	0
366	20241029	131300	48934295	4455	4455	4455	4455	0
367	20241029	131200	48934295	4455	4455	4455	4455	0
368	20241029	131100	48934295	4455	4455	4455	4455	0
369	20241029	131000	48934295	4455	4455	4455	4455	0
370	20241029	130900	48934295	4455	4455	4455	4455	0
371	20241029	130800	48934295	4455	4460	4460	4455	30
372	20241029	130700	48800595	4460	4460	4460	4460	0
373	20241029	130600	48800595	4460	4460	4460	4460	0
374	20241029	130500	48800595	4460	4460	4460	4460	0
375	20241029	130400	48800595	4460	4460	4460	4460	0
376	20241029	130300	48800595	4460	4460	4460	4460	1
377	20241029	130200	48796135	4460	4460	4460	4460	0
378	20241029	130100	48796135	4460	4460	4460	4460	10
379	20241029	130000	48751535	4460	4460	4460	4460	6
380	20241029	125900	48724775	4460	4460	4460	4460	0
381	20241029	125800	48724775	4460	4460	4460	4460	0
382	20241029	125700	48724775	4460	4460	4460	4460	0
383	20241029	125600	48724775	4460	4460	4460	4460	0
384	20241029	125500	48724775	4460	4460	4460	4460	0
385	20241029	125400	48724775	4460	4460	4460	4460	10
386	20241029	125300	48680175	4460	4460	4460	4460	0
387	20241029	125200	48680175	4460	4460	4460	4460	0
388	20241029	125100	48680175	4460	4460	4460	4460	0
389	20241029	125000	48680175	4460	4460	4460	4460	0
390	20241029	124900	48680175	4460	4460	4460	4460	0
391	20241029	124800	48680175	4460	4460	4460	4460	0
392	20241029	124700	48680175	4460	4460	4460	4460	10
393	20241029	124600	48635575	4460	4460	4460	4460	1
394	20241029	124500	48631115	4455	4455	4455	4455	0
395	20241029	124400	48631115	4455	4455	4455	4455	30
396	20241029	124300	48497465	4460	4460	4460	4460	0
397	20241029	124200	48497465	4460	4460	4460	4460	0
398	20241029	124100	48497465	4460	4460	4460	4460	0
399	20241029	124000	48497465	4460	4460	4460	4460	10
400	20241029	123900	48452865	4455	4455	4455	4455	0
401	20241029	123800	48452865	4455	4455	4455	4455	270
402	20241029	123700	47250015	4455	4455	4455	4455	290
403	20241029	123600	45958065	4455	4455	4455	4455	0
404	20241029	123500	45958065	4455	4455	4455	4455	0
405	20241029	123400	45958065	4455	4455	4455	4455	448
406	20241029	123300	43962225	4455	4455	4455	4455	0
407	20241029	123200	43962225	4455	4455	4455	4455	0
408	20241029	123100	43962225	4455	4455	4455	4455	0
409	20241029	123000	43962225	4455	4455	4455	4455	0
410	20241029	122900	43962225	4455	4455	4455	4455	170
411	20241029	122800	43204875	4455	4455	4455	4455	0
412	20241029	122700	43204875	4455	4455	4455	4455	10
413	20241029	122600	43160325	4445	4445	4445	4445	0
414	20241029	122500	43160325	4445	4445	4445	4445	0
415	20241029	122400	43160325	4445	4445	4445	4445	0
416	20241029	122300	43160325	4445	4450	4450	4445	550
417	20241029	122200	40715525	4455	4455	4455	4455	0
418	20241029	122100	40715525	4455	4455	4455	4455	0
419	20241029	122000	40715525	4455	4455	4455	4455	10
420	20241029	121900	40670975	4455	4455	4455	4455	0
421	20241029	121800	40670975	4455	4455	4455	4455	0
422	20241029	121700	40670975	4455	4455	4455	4455	0
423	20241029	121600	40670975	4455	4455	4455	4455	0
424	20241029	121500	40670975	4455	4455	4455	4455	0
425	20241029	121400	40670975	4455	4455	4455	4455	0
426	20241029	121300	40670975	4455	4455	4455	4455	10
427	20241029	121200	40626425	4455	4455	4455	4455	35
428	20241029	121100	40470500	4455	4450	4455	4445	115
429	20241029	121000	39959120	4455	4455	4455	4455	0
430	20241029	120900	39959120	4455	4455	4455	4455	0
431	20241029	120800	39959120	4455	4455	4455	4455	0
432	20241029	120700	39959120	4455	4455	4455	4455	0
433	20241029	120600	39959120	4455	4455	4455	4455	40
434	20241029	120500	39780920	4455	4455	4455	4455	77
435	20241029	120400	39437885	4455	4455	4455	4455	0
436	20241029	120300	39437885	4455	4455	4455	4455	0
437	20241029	120200	39437885	4455	4455	4455	4455	0
438	20241029	120100	39437885	4455	4455	4455	4455	0
439	20241029	120000	39437885	4455	4455	4455	4455	0
440	20241029	115900	39437885	4455	4450	4455	4450	15
441	20241029	115800	39371085	4450	4450	4450	4450	0
442	20241029	115700	39371085	4450	4450	4450	4450	168
443	20241029	115600	38623485	4450	4450	4450	4450	0
444	20241029	115500	38623485	4450	4450	4450	4450	0
445	20241029	115400	38623485	4450	4450	4450	4450	1
446	20241029	115300	38619035	4450	4450	4450	4450	0
447	20241029	115200	38619035	4450	4450	4450	4450	10
448	20241029	115100	38574535	4450	4450	4450	4450	300
449	20241029	115000	37239535	4450	4450	4450	4450	0
450	20241029	114900	37239535	4450	4450	4450	4450	10
451	20241029	114800	37195035	4450	4450	4450	4450	1
452	20241029	114700	37190585	4450	4450	4450	4450	1
453	20241029	114600	37186135	4450	4450	4450	4450	3
454	20241029	114500	37172785	4450	4450	4450	4450	10
455	20241029	114400	37128285	4450	4450	4450	4450	0
456	20241029	114300	37128285	4450	4450	4450	4450	0
457	20241029	114200	37128285	4450	4450	4450	4450	2
458	20241029	114100	37119385	4445	4445	4445	4445	0
459	20241029	114000	37119385	4445	4445	4445	4445	21
460	20241029	113900	37026040	4450	4450	4450	4450	5
461	20241029	113800	37003790	4450	4445	4450	4445	510
462	20241029	113700	34736790	4445	4445	4445	4445	0
463	20241029	113600	34736790	4445	4445	4445	4445	0
464	20241029	113500	34736790	4445	4445	4445	4445	0
465	20241029	113400	34736790	4445	4445	4445	4445	5
466	20241029	113300	34714565	4450	4450	4450	4450	0
467	20241029	113200	34714565	4450	4450	4450	4450	10
468	20241029	113100	34670065	4450	4450	4450	4450	0
469	20241029	113000	34670065	4450	4450	4450	4450	0
470	20241029	112900	34670065	4450	4450	4450	4450	1
471	20241029	112800	34665615	4450	4450	4450	4450	16
472	20241029	112700	34594415	4450	4450	4450	4450	0
473	20241029	112600	34594415	4450	4450	4450	4450	0
474	20241029	112500	34594415	4450	4450	4450	4450	10
475	20241029	112400	34549915	4450	4450	4450	4450	0
476	20241029	112300	34549915	4450	4450	4450	4450	3
477	20241029	112200	34536565	4450	4450	4450	4450	0
478	20241029	112100	34536565	4450	4450	4450	4450	0
479	20241029	112000	34536565	4450	4450	4450	4450	0
480	20241029	111900	34536565	4450	4450	4450	4450	0
481	20241029	111800	34536565	4450	4450	4450	4450	64
482	20241029	111700	34251765	4450	4450	4450	4450	0
483	20241029	111600	34251765	4450	4455	4455	4450	104
484	20241029	111500	33788455	4455	4455	4455	4455	0
485	20241029	111400	33788455	4455	4455	4455	4455	0
486	20241029	111300	33788455	4455	4455	4455	4455	0
487	20241029	111200	33788455	4455	4455	4455	4455	0
488	20241029	111100	33788455	4455	4455	4455	4455	10
489	20241029	111000	33743905	4455	4455	4455	4455	0
490	20241029	110900	33743905	4455	4455	4455	4455	0
491	20241029	110800	33743905	4455	4455	4455	4455	0
492	20241029	110700	33743905	4455	4455	4455	4455	0
493	20241029	110600	33743905	4455	4455	4455	4455	0
494	20241029	110500	33743905	4455	4455	4455	4455	0
495	20241029	110400	33743905	4455	4455	4455	4455	10
496	20241029	110300	33699355	4455	4455	4455	4455	0
497	20241029	110200	33699355	4455	4455	4455	4455	0
498	20241029	110100	33699355	4455	4455	4455	4455	0
499	20241029	110000	33699355	4455	4455	4455	4455	0
500	20241029	105900	33699355	4455	4455	4455	4455	0
501	20241029	105800	33699355	4455	4455	4455	4455	0
502	20241029	105700	33699355	4455	4455	4455	4455	10
503	20241029	105600	33654805	4440	4440	4440	4440	0
504	20241029	105500	33654805	4440	4440	4440	4440	1
505	20241029	105400	33650365	4445	4445	4445	4445	0
506	20241029	105300	33650365	4445	4445	4445	4445	0
507	20241029	105200	33650365	4445	4445	4445	4445	200
508	20241029	105100	32761365	4445	4445	4445	4445	2000
509	20241029	105000	23871365	4445	4445	4445	4445	110
510	20241029	104900	23382415	4445	4450	4450	4445	2645
511	20241029	104800	11624245	4455	4455	4455	4455	0
512	20241029	104700	11624245	4455	4455	4455	4455	0
513	20241029	104600	11624245	4455	4455	4455	4455	5
514	20241029	104500	11601970	4460	4460	4460	4460	0
515	20241029	104400	11601970	4460	4460	4460	4460	1
516	20241029	104300	11597510	4460	4460	4460	4460	10
517	20241029	104200	11552910	4460	4460	4460	4460	0
518	20241029	104100	11552910	4460	4460	4460	4460	0
519	20241029	104000	11552910	4460	4460	4460	4460	0
520	20241029	103900	11552910	4460	4460	4460	4460	0
521	20241029	103800	11552910	4460	4460	4460	4460	0
522	20241029	103700	11552910	4460	4460	4460	4460	13
523	20241029	103600	11494930	4460	4460	4460	4460	0
524	20241029	103500	11494930	4460	4460	4460	4460	0
525	20241029	103400	11494930	4460	4460	4460	4460	0
526	20241029	103300	11494930	4460	4460	4460	4460	0
527	20241029	103200	11494930	4460	4460	4460	4460	0
528	20241029	103100	11494930	4460	4460	4460	4460	0
529	20241029	103000	11494930	4460	4460	4460	4460	10
530	20241029	102900	11450330	4450	4450	4450	4450	0
531	20241029	102800	11450330	4450	4450	4450	4450	0
532	20241029	102700	11450330	4450	4450	4450	4450	0
533	20241029	102600	11450330	4450	4455	4455	4450	68
534	20241029	102500	11147530	4460	4460	4460	4460	0
535	20241029	102400	11147530	4460	4460	4460	4460	0
536	20241029	102300	11147530	4460	4460	4460	4460	10
537	20241029	102200	11102930	4460	4460	4460	4460	0
538	20241029	102100	11102930	4460	4460	4460	4460	0
539	20241029	102000	11102930	4460	4460	4460	4460	0
540	20241029	101900	11102930	4460	4460	4460	4460	0
541	20241029	101800	11102930	4460	4460	4460	4460	0
542	20241029	101700	11102930	4460	4460	4460	4460	0
543	20241029	101600	11102930	4460	4460	4460	4460	17
544	20241029	101500	11027110	4455	4455	4455	4455	0
545	20241029	101400	11027110	4455	4455	4455	4455	0
546	20241029	101300	11027110	4455	4455	4455	4455	0
547	20241029	101200	11027110	4455	4455	4455	4455	844
548	20241029	101100	7267090	4455	4455	4455	4455	0
549	20241029	101000	7267090	4455	4455	4455	4455	33
550	20241029	100900	7120075	4455	4455	4455	4455	10
551	20241029	100800	7075525	4450	4450	4450	4450	3
552	20241029	100700	7062175	4455	4455	4455	4455	33
553	20241029	100600	6915160	4455	4455	4455	4455	31
554	20241029	100500	6777055	4455	4455	4455	4455	0
555	20241029	100400	6777055	4455	4455	4455	4455	1
556	20241029	100300	6772600	4455	4455	4455	4455	0
557	20241029	100200	6772600	4455	4455	4455	4455	10
558	20241029	100100	6728050	4455	4455	4455	4455	0
559	20241029	100000	6728050	4455	4455	4455	4455	0
560	20241029	095900	6728050	4455	4455	4455	4455	0
561	20241029	095800	6728050	4455	4455	4455	4455	0
562	20241029	095700	6728050	4455	4455	4455	4455	0
563	20241029	095600	6728050	4455	4455	4455	4455	0
564	20241029	095500	6728050	4455	4455	4455	4455	10
565	20241029	095400	6683500	4455	4455	4455	4455	0
566	20241029	095300	6683500	4455	4455	4455	4455	0
567	20241029	095200	6683500	4455	4455	4455	4455	0
568	20241029	095100	6683500	4455	4455	4455	4455	0
569	20241029	095000	6683500	4455	4450	4455	4450	100
570	20241029	094900	6238230	4450	4450	4450	4450	0
571	20241029	094800	6238230	4450	4450	4450	4450	10
572	20241029	094700	6193730	4450	4450	4450	4450	0
573	20241029	094600	6193730	4450	4450	4450	4450	0
574	20241029	094500	6193730	4450	4450	4450	4450	6
575	20241029	094400	6167030	4445	4445	4445	4445	22
576	20241029	094300	6069240	4455	4455	4455	4455	10
577	20241029	094200	6024690	4455	4455	4455	4455	10
578	20241029	094100	5980140	4445	4445	4445	4445	46
579	20241029	094000	5775670	4445	4445	4445	4445	0
580	20241029	093900	5775670	4445	4445	4445	4445	50
581	20241029	093800	5553420	4460	4460	4460	4460	0
582	20241029	093700	5553420	4460	4460	4460	4460	0
583	20241029	093600	5553420	4460	4460	4460	4460	0
584	20241029	093500	5553420	4460	4460	4460	4460	1
585	20241029	093400	5548960	4460	4460	4460	4460	2
586	20241029	093300	5540040	4445	4460	4460	4445	1104
587	20241029	093200	625780	4460	4460	4460	4460	1
588	20241029	093100	621320	4460	4460	4460	4460	1
589	20241029	093000	616860	4460	4460	4460	4460	1
590	20241029	092900	612400	4460	4460	4460	4460	0
591	20241029	092800	612400	4460	4460	4460	4460	0
592	20241029	092700	612400	4460	4460	4460	4460	0
593	20241029	092600	612400	4460	4455	4460	4455	23
594	20241029	092500	509925	4460	4460	4460	4460	0
595	20241029	092400	509925	4460	4460	4460	4460	1
596	20241029	092300	505465	4460	4460	4460	4460	0
597	20241029	092200	505465	4460	4460	4460	4460	0
598	20241029	092100	505465	4460	4460	4460	4460	0
599	20241029	092000	505465	4460	4460	4460	4460	0
600	20241029	091900	505465	4460	4460	4460	4460	0
601	20241029	091800	505465	4460	4460	4460	4460	1
602	20241029	091700	501005	4460	4460	4460	4460	0
603	20241029	091600	501005	4460	4460	4460	4460	0
604	20241029	091500	501005	4460	4460	4460	4460	0
605	20241029	091400	501005	4460	4460	4460	4460	0
606	20241029	091300	501005	4460	4460	4460	4460	10
607	20241029	091200	456405	4460	4460	4460	4460	0
608	20241029	091100	456405	4460	4460	4460	4460	0
609	20241029	091000	456405	4460	4460	4460	4460	0
610	20241029	090900	456405	4460	4460	4460	4460	3
611	20241029	090800	443025	4475	4475	4475	4475	0
612	20241029	090700	443025	4475	4475	4475	4475	0
613	20241029	090600	443025	4475	4475	4475	4475	0
614	20241029	090500	443025	4475	4475	4475	4475	0
615	20241029	090400	443025	4475	4475	4475	4475	0
616	20241029	090300	443025	4475	4475	4475	4475	74
617	20241029	090200	111875	4475	4475	4475	4475	0
618	20241029	090100	111875	4475	4475	4475	4475	0
619	20241029	090000	111875	4475	4475	4475	4475	25