KissMeData/033530/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	191800	109646565	4445	4445	4445	4445	5850
3	20241030	191700	109646565	4445	4445	4445	4445	0
4	20241030	191600	109646565	4445	4445	4445	4445	0
5	20241030	191500	109646565	4445	4445	4445	4445	0
6	20241030	191400	109646565	4445	4445	4445	4445	0
7	20241030	191300	109646565	4445	4445	4445	4445	0
8	20241030	191200	109646565	4445	4445	4445	4445	0
9	20241030	191100	109646565	4445	4445	4445	4445	0
10	20241030	191000	109646565	4445	4445	4445	4445	0
11	20241030	190900	109646565	4445	4445	4445	4445	0
12	20241030	190800	109646565	4445	4445	4445	4445	0
13	20241030	190700	109646565	4445	4445	4445	4445	0
14	20241030	190600	109646565	4445	4445	4445	4445	0
15	20241030	190500	109646565	4445	4445	4445	4445	0
16	20241030	190400	109646565	4445	4445	4445	4445	0
17	20241030	190300	109646565	4445	4445	4445	4445	0
18	20241030	190200	109646565	4445	4445	4445	4445	0
19	20241030	190100	109646565	4445	4445	4445	4445	0
20	20241030	190000	109646565	4445	4445	4445	4445	0
21	20241030	185900	109646565	4445	4445	4445	4445	0
22	20241030	185800	109646565	4445	4445	4445	4445	0
23	20241030	185700	109646565	4445	4445	4445	4445	0
24	20241030	185600	109646565	4445	4445	4445	4445	0
25	20241030	185500	109646565	4445	4445	4445	4445	0
26	20241030	185400	109646565	4445	4445	4445	4445	0
27	20241030	185300	109646565	4445	4445	4445	4445	0
28	20241030	185200	109646565	4445	4445	4445	4445	0
29	20241030	185100	109646565	4445	4445	4445	4445	0
30	20241030	185000	109646565	4445	4445	4445	4445	0
31	20241030	184900	109646565	4445	4445	4445	4445	0
32	20241030	184800	109646565	4445	4445	4445	4445	5850
33	20241030	184700	109646565	4445	4445	4445	4445	0
34	20241030	184600	109646565	4445	4445	4445	4445	0
35	20241030	184500	109646565	4445	4445	4445	4445	0
36	20241030	184400	109646565	4445	4445	4445	4445	0
37	20241030	184300	109646565	4445	4445	4445	4445	0
38	20241030	184200	109646565	4445	4445	4445	4445	0
39	20241030	184100	109646565	4445	4445	4445	4445	0
40	20241030	184000	109646565	4445	4445	4445	4445	0
41	20241030	183900	109646565	4445	4445	4445	4445	0
42	20241030	183800	109646565	4445	4445	4445	4445	0
43	20241030	183700	109646565	4445	4445	4445	4445	0
44	20241030	183600	109646565	4445	4445	4445	4445	0
45	20241030	183500	109646565	4445	4445	4445	4445	0
46	20241030	183400	109646565	4445	4445	4445	4445	0
47	20241030	183300	109646565	4445	4445	4445	4445	0
48	20241030	183200	109646565	4445	4445	4445	4445	0
49	20241030	183100	109646565	4445	4445	4445	4445	0
50	20241030	183000	109646565	4445	4445	4445	4445	0
51	20241030	182900	109646565	4445	4445	4445	4445	0
52	20241030	182800	109646565	4445	4445	4445	4445	0
53	20241030	182700	109646565	4445	4445	4445	4445	0
54	20241030	182600	109646565	4445	4445	4445	4445	0
55	20241030	182500	109646565	4445	4445	4445	4445	0
56	20241030	182400	109646565	4445	4445	4445	4445	0
57	20241030	182300	109646565	4445	4445	4445	4445	0
58	20241030	182200	109646565	4445	4445	4445	4445	0
59	20241030	182100	109646565	4445	4445	4445	4445	0
60	20241030	182000	109646565	4445	4445	4445	4445	0
61	20241030	181900	109646565	4445	4445	4445	4445	0
62	20241030	181800	109646565	4445	4445	4445	4445	5850
63	20241030	181700	109646565	4445	4445	4445	4445	0
64	20241030	181600	109646565	4445	4445	4445	4445	0
65	20241030	181500	109646565	4445	4445	4445	4445	0
66	20241030	181400	109646565	4445	4445	4445	4445	0
67	20241030	181300	109646565	4445	4445	4445	4445	0
68	20241030	181200	109646565	4445	4445	4445	4445	0
69	20241030	181100	109646565	4445	4445	4445	4445	0
70	20241030	181000	109646565	4445	4445	4445	4445	0
71	20241030	180900	109646565	4445	4445	4445	4445	0
72	20241030	180800	109646565	4445	4445	4445	4445	0
73	20241030	180700	109646565	4445	4445	4445	4445	0
74	20241030	180600	109646565	4445	4445	4445	4445	0
75	20241030	180500	109646565	4445	4445	4445	4445	0
76	20241030	180400	109646565	4445	4445	4445	4445	0
77	20241030	180300	109646565	4445	4445	4445	4445	0
78	20241030	180200	109646565	4445	4445	4445	4445	0
79	20241030	180100	109646565	4445	4445	4445	4445	0
80	20241030	180000	109646565	4445	4445	4445	4445	0
81	20241030	175900	109646565	4445	4445	4445	4445	0
82	20241030	175800	109646565	4445	4445	4445	4445	0
83	20241030	175700	109646565	4445	4445	4445	4445	0
84	20241030	175600	109646565	4445	4445	4445	4445	0
85	20241030	175500	109646565	4445	4445	4445	4445	0
86	20241030	175400	109646565	4445	4445	4445	4445	0
87	20241030	175300	109646565	4445	4445	4445	4445	0
88	20241030	175200	109646565	4445	4445	4445	4445	0
89	20241030	175100	109646565	4445	4445	4445	4445	0
90	20241030	175000	109646565	4445	4445	4445	4445	0
91	20241030	174900	109646565	4445	4445	4445	4445	0
92	20241030	174800	109646565	4445	4445	4445	4445	5850
93	20241030	174700	109646565	4445	4445	4445	4445	0
94	20241030	174600	109646565	4445	4445	4445	4445	0
95	20241030	174500	109646565	4445	4445	4445	4445	0
96	20241030	174400	109646565	4445	4445	4445	4445	0
97	20241030	174300	109646565	4445	4445	4445	4445	0
98	20241030	174200	109646565	4445	4445	4445	4445	0
99	20241030	174100	109646565	4445	4445	4445	4445	0
100	20241030	174000	109646565	4445	4445	4445	4445	0
101	20241030	173900	109646565	4445	4445	4445	4445	0
102	20241030	173800	109646565	4445	4445	4445	4445	0
103	20241030	173700	109646565	4445	4445	4445	4445	0
104	20241030	173600	109646565	4445	4445	4445	4445	0
105	20241030	173500	109646565	4445	4445	4445	4445	0
106	20241030	173400	109646565	4445	4445	4445	4445	0
107	20241030	173300	109646565	4445	4445	4445	4445	0
108	20241030	173200	109646565	4445	4445	4445	4445	0
109	20241030	173100	109646565	4445	4445	4445	4445	0
110	20241030	173000	109646565	4445	4445	4445	4445	0
111	20241030	172900	109646565	4445	4445	4445	4445	0
112	20241030	172800	109646565	4445	4445	4445	4445	0
113	20241030	172700	109646565	4445	4445	4445	4445	0
114	20241030	172600	109646565	4445	4445	4445	4445	0
115	20241030	172500	109646565	4445	4445	4445	4445	0
116	20241030	172400	109646565	4445	4445	4445	4445	0
117	20241030	172300	109646565	4445	4445	4445	4445	0
118	20241030	172200	109646565	4445	4445	4445	4445	0
119	20241030	172100	109646565	4445	4445	4445	4445	0
120	20241030	172000	109646565	4445	4445	4445	4445	0
121	20241030	171900	109646565	4445	4445	4445	4445	0
122	20241030	171800	109646565	4445	4445	4445	4445	5850
123	20241030	171700	109646565	4445	4445	4445	4445	0
124	20241030	171600	109646565	4445	4445	4445	4445	0
125	20241030	171500	109646565	4445	4445	4445	4445	0
126	20241030	171400	109646565	4445	4445	4445	4445	0
127	20241030	171300	109646565	4445	4445	4445	4445	0
128	20241030	171200	109646565	4445	4445	4445	4445	0
129	20241030	171100	109646565	4445	4445	4445	4445	0
130	20241030	171000	109646565	4445	4445	4445	4445	0
131	20241030	170900	109646565	4445	4445	4445	4445	0
132	20241030	170800	109646565	4445	4445	4445	4445	0
133	20241030	170700	109646565	4445	4445	4445	4445	0
134	20241030	170600	109646565	4445	4445	4445	4445	0
135	20241030	170500	109646565	4445	4445	4445	4445	0
136	20241030	170400	109646565	4445	4445	4445	4445	0
137	20241030	170300	109646565	4445	4445	4445	4445	0
138	20241030	170200	109646565	4445	4445	4445	4445	0
139	20241030	170100	109646565	4445	4445	4445	4445	0
140	20241030	170000	109646565	4445	4445	4445	4445	0
141	20241030	165900	109646565	4445	4445	4445	4445	0
142	20241030	165800	109646565	4445	4445	4445	4445	0
143	20241030	165700	109646565	4445	4445	4445	4445	0
144	20241030	165600	109646565	4445	4445	4445	4445	0
145	20241030	165500	109646565	4445	4445	4445	4445	0
146	20241030	165400	109646565	4445	4445	4445	4445	0
147	20241030	165300	109646565	4445	4445	4445	4445	0
148	20241030	165200	109646565	4445	4445	4445	4445	0
149	20241030	165100	109646565	4445	4445	4445	4445	0
150	20241030	165000	109646565	4445	4445	4445	4445	0
151	20241030	164900	109646565	4445	4445	4445	4445	0
152	20241030	164800	109646565	4445	4445	4445	4445	5850
153	20241030	164700	109646565	4445	4445	4445	4445	0
154	20241030	164600	109646565	4445	4445	4445	4445	0
155	20241030	164500	109646565	4445	4445	4445	4445	0
156	20241030	164400	109646565	4445	4445	4445	4445	0
157	20241030	164300	109646565	4445	4445	4445	4445	0
158	20241030	164200	109646565	4445	4445	4445	4445	0
159	20241030	164100	109646565	4445	4445	4445	4445	0
160	20241030	164000	109646565	4445	4445	4445	4445	0
161	20241030	163900	109646565	4445	4445	4445	4445	0
162	20241030	163800	109646565	4445	4445	4445	4445	0
163	20241030	163700	109646565	4445	4445	4445	4445	0
164	20241030	163600	109646565	4445	4445	4445	4445	0
165	20241030	163500	109646565	4445	4445	4445	4445	0
166	20241030	163400	109646565	4445	4445	4445	4445	0
167	20241030	163300	109646565	4445	4445	4445	4445	0
168	20241030	163200	109646565	4445	4445	4445	4445	0
169	20241030	163100	109646565	4445	4445	4445	4445	0
170	20241030	163000	109646565	4445	4445	4445	4445	0
171	20241030	162900	109646565	4445	4445	4445	4445	0
172	20241030	162800	109646565	4445	4445	4445	4445	0
173	20241030	162700	109646565	4445	4445	4445	4445	0
174	20241030	162600	109646565	4445	4445	4445	4445	0
175	20241030	162500	109646565	4445	4445	4445	4445	0
176	20241030	162400	109646565	4445	4445	4445	4445	0
177	20241030	162300	109646565	4445	4445	4445	4445	0
178	20241030	162200	109646565	4445	4445	4445	4445	0
179	20241030	162100	109646565	4445	4445	4445	4445	0
180	20241030	162000	109646565	4445	4445	4445	4445	0
181	20241030	161900	109646565	4445	4445	4445	4445	0
182	20241030	161800	109646565	4445	4445	4445	4445	5850
183	20241030	161700	109646565	4445	4445	4445	4445	0
184	20241030	161600	109646565	4445	4445	4445	4445	0
185	20241030	161500	109646565	4445	4445	4445	4445	0
186	20241030	161400	109646565	4445	4445	4445	4445	0
187	20241030	161300	109646565	4445	4445	4445	4445	0
188	20241030	161200	109646565	4445	4445	4445	4445	0
189	20241030	161100	109646565	4445	4445	4445	4445	0
190	20241030	161000	109646565	4445	4445	4445	4445	0
191	20241030	160900	109646565	4445	4445	4445	4445	0
192	20241030	160800	109646565	4445	4445	4445	4445	0
193	20241030	160700	109646565	4445	4445	4445	4445	0
194	20241030	160600	109646565	4445	4445	4445	4445	0
195	20241030	160500	109646565	4445	4445	4445	4445	0
196	20241030	160400	109646565	4445	4445	4445	4445	0
197	20241030	160300	109646565	4445	4445	4445	4445	0
198	20241030	160200	109646565	4445	4445	4445	4445	0
199	20241030	160100	109646565	4445	4445	4445	4445	0
200	20241030	160000	109646565	4445	4445	4445	4445	0
201	20241030	155900	109646565	4445	4445	4445	4445	0
202	20241030	155800	109646565	4445	4445	4445	4445	0
203	20241030	155700	109646565	4445	4445	4445	4445	0
204	20241030	155600	109646565	4445	4445	4445	4445	0
205	20241030	155500	109646565	4445	4445	4445	4445	0
206	20241030	155400	109646565	4445	4445	4445	4445	0
207	20241030	155300	109646565	4445	4445	4445	4445	0
208	20241030	155200	109646565	4445	4445	4445	4445	0
209	20241030	155100	109646565	4445	4445	4445	4445	0
210	20241030	155000	109646565	4445	4445	4445	4445	0
211	20241030	154900	109646565	4445	4445	4445	4445	0
212	20241030	154800	109646565	4445	4445	4445	4445	5850
213	20241030	154700	109646565	4445	4445	4445	4445	0
214	20241030	154600	109646565	4445	4445	4445	4445	0
215	20241030	154500	109646565	4445	4445	4445	4445	0
216	20241030	154400	109646565	4445	4445	4445	4445	0
217	20241030	154300	109646565	4445	4445	4445	4445	0
218	20241030	154200	109646565	4445	4445	4445	4445	0
219	20241030	154100	109646565	4445	4445	4445	4445	0
220	20241030	154000	109646565	4445	4445	4445	4445	0
221	20241030	153900	109646565	4445	4445	4445	4445	0
222	20241030	153800	109646565	4445	4445	4445	4445	0
223	20241030	153700	109646565	4445	4445	4445	4445	0
224	20241030	153600	109646565	4445	4445	4445	4445	0
225	20241030	153500	109646565	4445	4445	4445	4445	0
226	20241030	153400	109646565	4445	4445	4445	4445	0
227	20241030	153300	109646565	4445	4445	4445	4445	0
228	20241030	153200	109646565	4445	4445	4445	4445	0
229	20241030	153100	109646565	4445	4445	4445	4445	0
230	20241030	153000	109646565	4445	4445	4445	4445	5850
231	20241030	152900	83643315	4450	4450	4450	4450	0
232	20241030	152800	83643315	4450	4450	4450	4450	0
233	20241030	152700	83643315	4450	4450	4450	4450	0
234	20241030	152600	83643315	4450	4450	4450	4450	0
235	20241030	152500	83643315	4450	4450	4450	4450	0
236	20241030	152400	83643315	4450	4450	4450	4450	0
237	20241030	152300	83643315	4450	4450	4450	4450	0
238	20241030	152200	83643315	4450	4450	4450	4450	0
239	20241030	152100	83643315	4450	4450	4450	4450	0
240	20241030	152000	83643315	4450	4450	4450	4450	0
241	20241030	151900	83643315	4450	4450	4450	4450	50
242	20241030	151800	83420815	4450	4450	4450	4450	300
243	20241030	151700	82085815	4450	4450	4450	4450	2000
244	20241030	151600	73185815	4455	4455	4455	4455	0
245	20241030	151500	73185815	4455	4455	4455	4455	2
246	20241030	151400	73176905	4455	4455	4455	4455	0
247	20241030	151300	73176905	4455	4455	4455	4455	0
248	20241030	151200	73176905	4455	4455	4455	4455	113
249	20241030	151100	72673490	4455	4455	4455	4455	10
250	20241030	151000	72628940	4455	4455	4455	4455	2
251	20241030	150900	72620030	4455	4455	4455	4455	0
252	20241030	150800	72620030	4455	4455	4455	4455	0
253	20241030	150700	72620030	4455	4455	4455	4455	0
254	20241030	150600	72620030	4455	4455	4455	4455	10
255	20241030	150500	72575480	4455	4455	4455	4455	2
256	20241030	150400	72566570	4455	4455	4455	4455	5
257	20241030	150300	72544295	4455	4455	4455	4455	3
258	20241030	150200	72530930	4455	4455	4455	4455	0
259	20241030	150100	72530930	4455	4455	4455	4455	0
260	20241030	150000	72530930	4455	4455	4455	4455	20
261	20241030	145900	72441830	4455	4455	4455	4455	0
262	20241030	145800	72441830	4455	4455	4455	4455	0
263	20241030	145700	72441830	4455	4455	4455	4455	0
264	20241030	145600	72441830	4455	4455	4455	4455	0
265	20241030	145500	72441830	4455	4455	4455	4455	2
266	20241030	145400	72432920	4455	4455	4455	4455	0
267	20241030	145300	72432920	4455	4455	4455	4455	0
268	20241030	145200	72432920	4455	4455	4455	4455	0
269	20241030	145100	72432920	4455	4455	4455	4455	2
270	20241030	145000	72424010	4460	4460	4460	4460	0
271	20241030	144900	72424010	4460	4460	4460	4460	0
272	20241030	144800	72424010	4460	4460	4460	4460	0
273	20241030	144700	72424010	4460	4460	4460	4460	0
274	20241030	144600	72424010	4460	4460	4460	4460	2
275	20241030	144500	72415090	4460	4460	4460	4460	0
276	20241030	144400	72415090	4460	4460	4460	4460	1
277	20241030	144300	72410630	4460	4460	4460	4460	0
278	20241030	144200	72410630	4460	4460	4460	4460	5
279	20241030	144100	72388330	4460	4460	4460	4460	2
280	20241030	144000	72379410	4445	4445	4445	4445	0
281	20241030	143900	72379410	4445	4455	4455	4445	300
282	20241030	143800	71045900	4455	4455	4455	4455	0
283	20241030	143700	71045900	4455	4455	4455	4455	0
284	20241030	143600	71045900	4455	4455	4455	4455	1
285	20241030	143500	71041445	4450	4450	4450	4450	223
286	20241030	143400	70049095	4450	4450	4450	4450	51
287	20241030	143300	69822145	4445	4450	4450	4445	1164
288	20241030	143200	64648035	4460	4460	4460	4460	0
289	20241030	143100	64648035	4460	4460	4460	4460	2
290	20241030	143000	64639115	4460	4460	4460	4460	0
291	20241030	142900	64639115	4460	4460	4460	4460	0
292	20241030	142800	64639115	4460	4460	4460	4460	0
293	20241030	142700	64639115	4460	4460	4460	4460	0
294	20241030	142600	64639115	4460	4460	4460	4460	2
295	20241030	142500	64630195	4460	4460	4460	4460	0
296	20241030	142400	64630195	4460	4460	4460	4460	0
297	20241030	142300	64630195	4460	4460	4460	4460	0
298	20241030	142200	64630195	4460	4460	4460	4460	2
299	20241030	142100	64621275	4445	4445	4445	4445	0
300	20241030	142000	64621275	4445	4445	4445	4445	0
301	20241030	141900	64621275	4445	4445	4445	4445	4
302	20241030	141800	64603495	4450	4450	4450	4450	120
303	20241030	141700	64069495	4450	4450	4450	4450	2
304	20241030	141600	64060595	4445	4445	4445	4445	20
305	20241030	141500	63971695	4450	4450	4450	4450	0
306	20241030	141400	63971695	4450	4450	4450	4450	354
307	20241030	141300	62396395	4460	4460	4460	4460	0
308	20241030	141200	62396395	4460	4460	4460	4460	2
309	20241030	141100	62387475	4460	4460	4460	4460	0
310	20241030	141000	62387475	4460	4460	4460	4460	0
311	20241030	140900	62387475	4460	4460	4460	4460	0
312	20241030	140800	62387475	4460	4460	4460	4460	0
313	20241030	140700	62387475	4460	4460	4460	4460	2
314	20241030	140600	62378555	4460	4460	4460	4460	0
315	20241030	140500	62378555	4460	4460	4460	4460	0
316	20241030	140400	62378555	4460	4450	4460	4450	2
317	20241030	140300	62369645	4450	4450	4450	4450	0
318	20241030	140200	62369645	4450	4460	4460	4450	427
319	20241030	140100	60469465	4460	4460	4460	4460	0
320	20241030	140000	60469465	4460	4460	4460	4460	0
321	20241030	135900	60469465	4460	4460	4460	4460	0
322	20241030	135800	60469465	4460	4460	4460	4460	2
323	20241030	135700	60460545	4460	4460	4460	4460	80
324	20241030	135600	60103745	4460	4460	4460	4460	0
325	20241030	135500	60103745	4460	4460	4460	4460	0
326	20241030	135400	60103745	4460	4460	4460	4460	0
327	20241030	135300	60103745	4460	4460	4460	4460	2
328	20241030	135200	60094825	4460	4460	4460	4460	0
329	20241030	135100	60094825	4460	4460	4460	4460	0
330	20241030	135000	60094825	4460	4460	4460	4460	0
331	20241030	134900	60094825	4460	4460	4460	4460	0
332	20241030	134800	60094825	4460	4460	4460	4460	2
333	20241030	134700	60085905	4460	4460	4460	4460	0
334	20241030	134600	60085905	4460	4460	4460	4460	0
335	20241030	134500	60085905	4460	4460	4460	4460	0
336	20241030	134400	60085905	4460	4460	4460	4460	0
337	20241030	134300	60085905	4460	4460	4460	4460	2
338	20241030	134200	60076985	4460	4460	4460	4460	0
339	20241030	134100	60076985	4460	4460	4460	4460	0
340	20241030	134000	60076985	4460	4460	4460	4460	0
341	20241030	133900	60076985	4460	4460	4460	4460	0
342	20241030	133800	60076985	4460	4450	4460	4450	5
343	20241030	133700	60054710	4455	4455	4455	4455	0
344	20241030	133600	60054710	4455	4455	4455	4455	0
345	20241030	133500	60054710	4455	4455	4455	4455	0
346	20241030	133400	60054710	4455	4455	4455	4455	3
347	20241030	133300	60041345	4455	4455	4455	4455	10
348	20241030	133200	59996795	4455	4455	4455	4455	0
349	20241030	133100	59996795	4455	4455	4455	4455	0
350	20241030	133000	59996795	4455	4455	4455	4455	0
351	20241030	132900	59996795	4455	4455	4455	4455	2
352	20241030	132800	59987885	4455	4455	4455	4455	0
353	20241030	132700	59987885	4455	4455	4455	4455	0
354	20241030	132600	59987885	4455	4455	4455	4455	0
355	20241030	132500	59987885	4455	4455	4455	4455	0
356	20241030	132400	59987885	4455	4455	4455	4455	2
357	20241030	132300	59978975	4445	4445	4445	4445	0
358	20241030	132200	59978975	4445	4445	4445	4445	0
359	20241030	132100	59978975	4445	4445	4445	4445	0
360	20241030	132000	59978975	4445	4455	4455	4445	1000
361	20241030	131900	55529250	4460	4460	4460	4460	2
362	20241030	131800	55520330	4460	4460	4460	4460	0
363	20241030	131700	55520330	4460	4460	4460	4460	0
364	20241030	131600	55520330	4460	4460	4460	4460	0
365	20241030	131500	55520330	4460	4460	4460	4460	0
366	20241030	131400	55520330	4460	4460	4460	4460	2
367	20241030	131300	55511410	4460	4460	4460	4460	0
368	20241030	131200	55511410	4460	4460	4460	4460	0
369	20241030	131100	55511410	4460	4460	4460	4460	0
370	20241030	131000	55511410	4460	4460	4460	4460	0
371	20241030	130900	55511410	4460	4460	4460	4460	2
372	20241030	130800	55502490	4460	4460	4460	4460	0
373	20241030	130700	55502490	4460	4460	4460	4460	0
374	20241030	130600	55502490	4460	4460	4460	4460	0
375	20241030	130500	55502490	4460	4460	4460	4460	2
376	20241030	130400	55493570	4460	4455	4460	4455	12
377	20241030	130300	55440105	4455	4450	4455	4450	53
378	20241030	130200	55203995	4455	4455	4455	4455	0
379	20241030	130100	55203995	4455	4455	4455	4455	0
380	20241030	130000	55203995	4455	4455	4455	4455	6
381	20241030	125900	55177265	4460	4460	4460	4460	4
382	20241030	125800	55159425	4460	4460	4460	4460	0
383	20241030	125700	55159425	4460	4460	4460	4460	0
384	20241030	125600	55159425	4460	4460	4460	4460	0
385	20241030	125500	55159425	4460	4460	4460	4460	2
386	20241030	125400	55150505	4460	4460	4460	4460	0
387	20241030	125300	55150505	4460	4460	4460	4460	0
388	20241030	125200	55150505	4460	4460	4460	4460	0
389	20241030	125100	55150505	4460	4460	4460	4460	0
390	20241030	125000	55150505	4460	4460	4460	4460	2
391	20241030	124900	55141585	4460	4460	4460	4460	0
392	20241030	124800	55141585	4460	4460	4460	4460	0
393	20241030	124700	55141585	4460	4460	4460	4460	0
394	20241030	124600	55141585	4460	4460	4460	4460	0
395	20241030	124500	55141585	4460	4460	4460	4460	4
396	20241030	124400	55123745	4460	4460	4460	4460	0
397	20241030	124300	55123745	4460	4460	4460	4460	0
398	20241030	124200	55123745	4460	4460	4460	4460	0
399	20241030	124100	55123745	4460	4460	4460	4460	4
400	20241030	124000	55105905	4460	4460	4460	4460	0
401	20241030	123900	55105905	4460	4460	4460	4460	0
402	20241030	123800	55105905	4460	4460	4460	4460	0
403	20241030	123700	55105905	4460	4460	4460	4460	0
404	20241030	123600	55105905	4460	4460	4460	4460	2
405	20241030	123500	55096985	4460	4460	4460	4460	0
406	20241030	123400	55096985	4460	4460	4460	4460	0
407	20241030	123300	55096985	4460	4460	4460	4460	0
408	20241030	123200	55096985	4460	4460	4460	4460	0
409	20241030	123100	55096985	4460	4460	4460	4460	2
410	20241030	123000	55088065	4460	4460	4460	4460	0
411	20241030	122900	55088065	4460	4460	4460	4460	28
412	20241030	122800	54963185	4460	4460	4460	4460	0
413	20241030	122700	54963185	4460	4460	4460	4460	0
414	20241030	122600	54963185	4460	4450	4460	4450	12
415	20241030	122500	54909765	4445	4445	4445	4445	2
416	20241030	122400	54900875	4450	4455	4455	4450	233
417	20241030	122300	53864005	4460	4460	4460	4460	0
418	20241030	122200	53864005	4460	4460	4460	4460	0
419	20241030	122100	53864005	4460	4460	4460	4460	2
420	20241030	122000	53855085	4460	4460	4460	4460	0
421	20241030	121900	53855085	4460	4460	4460	4460	0
422	20241030	121800	53855085	4460	4460	4460	4460	0
423	20241030	121700	53855085	4460	4460	4460	4460	0
424	20241030	121600	53855085	4460	4460	4460	4460	2
425	20241030	121500	53846165	4460	4460	4460	4460	43
426	20241030	121400	53654385	4460	4460	4460	4460	0
427	20241030	121300	53654385	4460	4460	4460	4460	11
428	20241030	121200	53605325	4460	4460	4460	4460	4
429	20241030	121100	53587485	4460	4460	4460	4460	0
430	20241030	121000	53587485	4460	4460	4460	4460	0
431	20241030	120900	53587485	4460	4460	4460	4460	0
432	20241030	120800	53587485	4460	4460	4460	4460	0
433	20241030	120700	53587485	4460	4465	4465	4460	5
434	20241030	120600	53565165	4465	4465	4465	4465	0
435	20241030	120500	53565165	4465	4465	4465	4465	0
436	20241030	120400	53565165	4465	4465	4465	4465	0
437	20241030	120300	53565165	4465	4465	4465	4465	0
438	20241030	120200	53565165	4465	4465	4465	4465	2
439	20241030	120100	53556235	4465	4465	4465	4465	0
440	20241030	120000	53556235	4465	4465	4465	4465	0
441	20241030	115900	53556235	4465	4465	4465	4465	0
442	20241030	115800	53556235	4465	4465	4465	4465	0
443	20241030	115700	53556235	4465	4465	4465	4465	2
444	20241030	115600	53547305	4460	4460	4460	4460	0
445	20241030	115500	53547305	4460	4460	4460	4460	1
446	20241030	115400	53542845	4460	4460	4460	4460	18
447	20241030	115300	53462565	4460	4460	4460	4460	0
448	20241030	115200	53462565	4460	4460	4460	4460	2
449	20241030	115100	53453645	4445	4445	4445	4445	0
450	20241030	115000	53453645	4445	4445	4445	4445	0
451	20241030	114900	53453645	4445	4445	4445	4445	0
452	20241030	114800	53453645	4445	4470	4470	4445	5002
453	20241030	114700	31187605	4470	4470	4470	4470	0
454	20241030	114600	31187605	4470	4470	4470	4470	0
455	20241030	114500	31187605	4470	4470	4470	4470	0
456	20241030	114400	31187605	4470	4470	4470	4470	0
457	20241030	114300	31187605	4470	4470	4470	4470	2
458	20241030	114200	31178665	4460	4460	4460	4460	0
459	20241030	114100	31178665	4460	4460	4460	4460	0
460	20241030	114000	31178665	4460	4460	4460	4460	0
461	20241030	113900	31178665	4460	4460	4460	4460	0
462	20241030	113800	31178665	4460	4470	4470	4460	802
463	20241030	113700	27601725	4470	4470	4470	4470	0
464	20241030	113600	27601725	4470	4470	4470	4470	0
465	20241030	113500	27601725	4470	4470	4470	4470	0
466	20241030	113400	27601725	4470	4460	4470	4460	200
467	20241030	113300	26707755	4470	4470	4470	4470	2
468	20241030	113200	26698815	4470	4470	4470	4470	0
469	20241030	113100	26698815	4470	4470	4470	4470	0
470	20241030	113000	26698815	4470	4470	4470	4470	0
471	20241030	112900	26698815	4470	4470	4470	4470	0
472	20241030	112800	26698815	4470	4470	4470	4470	2
473	20241030	112700	26689875	4465	4465	4465	4465	0
474	20241030	112600	26689875	4465	4465	4465	4465	0
475	20241030	112500	26689875	4465	4465	4465	4465	490
476	20241030	112400	24502025	4465	4465	4465	4465	0
477	20241030	112300	24502025	4465	4465	4465	4465	2
478	20241030	112200	24493095	4465	4465	4465	4465	0
479	20241030	112100	24493095	4465	4465	4465	4465	0
480	20241030	112000	24493095	4465	4465	4465	4465	0
481	20241030	111900	24493095	4465	4465	4465	4465	2
482	20241030	111800	24484165	4465	4465	4465	4465	0
483	20241030	111700	24484165	4465	4465	4465	4465	0
484	20241030	111600	24484165	4465	4465	4465	4465	0
485	20241030	111500	24484165	4465	4465	4465	4465	6
486	20241030	111400	24457375	4470	4470	4470	4470	2
487	20241030	111300	24448435	4470	4470	4470	4470	0
488	20241030	111200	24448435	4470	4470	4470	4470	0
489	20241030	111100	24448435	4470	4470	4470	4470	0
490	20241030	111000	24448435	4470	4470	4470	4470	0
491	20241030	110900	24448435	4470	4470	4470	4470	2
492	20241030	110800	24439495	4460	4460	4460	4460	0
493	20241030	110700	24439495	4460	4460	4460	4460	1
494	20241030	110600	24435035	4470	4470	4470	4470	0
495	20241030	110500	24435035	4470	4470	4470	4470	0
496	20241030	110400	24435035	4470	4470	4470	4470	2
497	20241030	110300	24426095	4465	4465	4465	4465	0
498	20241030	110200	24426095	4465	4465	4465	4465	322
499	20241030	110100	22988365	4465	4465	4465	4465	0
500	20241030	110000	22988365	4465	4465	4465	4465	0
501	20241030	105900	22988365	4465	4465	4465	4465	2
502	20241030	105800	22979435	4465	4465	4465	4465	0
503	20241030	105700	22979435	4465	4465	4465	4465	240
504	20241030	105600	21907835	4455	4455	4455	4455	0
505	20241030	105500	21907835	4455	4465	4465	4455	162
506	20241030	105400	21185355	4465	4465	4465	4465	0
507	20241030	105300	21185355	4465	4465	4465	4465	0
508	20241030	105200	21185355	4465	4465	4465	4465	0
509	20241030	105100	21185355	4465	4465	4465	4465	0
510	20241030	105000	21185355	4465	4465	4465	4465	2
511	20241030	104900	21176425	4460	4460	4460	4460	50
512	20241030	104800	20953425	4465	4465	4465	4465	0
513	20241030	104700	20953425	4465	4465	4465	4465	77
514	20241030	104600	20609620	4465	4465	4465	4465	0
515	20241030	104500	20609620	4465	4465	4465	4465	2
516	20241030	104400	20600690	4460	4460	4460	4460	0
517	20241030	104300	20600690	4460	4460	4460	4460	68
518	20241030	104200	20297410	4460	4460	4460	4460	0
519	20241030	104100	20297410	4460	4460	4460	4460	0
520	20241030	104000	20297410	4460	4460	4460	4460	232
521	20241030	103900	19262690	4460	4460	4460	4460	0
522	20241030	103800	19262690	4460	4460	4460	4460	0
523	20241030	103700	19262690	4460	4460	4460	4460	0
524	20241030	103600	19262690	4460	4460	4460	4460	0
525	20241030	103500	19262690	4460	4460	4460	4460	2
526	20241030	103400	19253770	4460	4460	4460	4460	0
527	20241030	103300	19253770	4460	4460	4460	4460	0
528	20241030	103200	19253770	4460	4460	4460	4460	0
529	20241030	103100	19253770	4460	4460	4460	4460	2
530	20241030	103000	19244850	4445	4445	4445	4445	0
531	20241030	102900	19244850	4445	4455	4455	4445	300
532	20241030	102800	17910875	4460	4460	4460	4460	0
533	20241030	102700	17910875	4460	4460	4460	4460	0
534	20241030	102600	17910875	4460	4460	4460	4460	2
535	20241030	102500	17901955	4460	4460	4460	4460	0
536	20241030	102400	17901955	4460	4455	4460	4455	5
537	20241030	102300	17879675	4460	4460	4460	4460	22
538	20241030	102200	17781555	4460	4460	4460	4460	53
539	20241030	102100	17545175	4460	4460	4460	4460	12
540	20241030	102000	17491655	4460	4460	4460	4460	3
541	20241030	101900	17478275	4460	4450	4460	4450	66
542	20241030	101800	17184035	4450	4450	4450	4450	188
543	20241030	101700	16347435	4460	4460	4460	4460	0
544	20241030	101600	16347435	4460	4460	4460	4460	2
545	20241030	101500	16338515	4455	4455	4455	4455	50
546	20241030	101400	16115765	4460	4460	4460	4460	0
547	20241030	101300	16115765	4460	4455	4460	4455	23
548	20241030	101200	16013295	4455	4455	4455	4455	6
549	20241030	101100	15986565	4455	4455	4455	4455	2
550	20241030	101000	15977655	4455	4455	4455	4455	0
551	20241030	100900	15977655	4455	4455	4455	4455	100
552	20241030	100800	15532155	4455	4455	4455	4455	0
553	20241030	100700	15532155	4455	4455	4455	4455	0
554	20241030	100600	15532155	4455	4455	4455	4455	3
555	20241030	100500	15518790	4455	4455	4455	4455	0
556	20241030	100400	15518790	4455	4455	4455	4455	21
557	20241030	100300	15425235	4455	4455	4455	4455	0
558	20241030	100200	15425235	4455	4455	4455	4455	2
559	20241030	100100	15416325	4455	4455	4455	4455	0
560	20241030	100000	15416325	4455	4455	4455	4455	0
561	20241030	095900	15416325	4455	4455	4455	4455	58
562	20241030	095800	15157935	4455	4455	4455	4455	0
563	20241030	095700	15157935	4455	4450	4455	4450	9
564	20241030	095600	15117875	4450	4450	4450	4450	3
565	20241030	095500	15104525	4445	4450	4450	4445	350
566	20241030	095400	13548270	4455	4455	4455	4455	0
567	20241030	095300	13548270	4455	4455	4455	4455	0
568	20241030	095200	13548270	4455	4455	4455	4455	2
569	20241030	095100	13539360	4450	4450	4450	4450	0
570	20241030	095000	13539360	4450	4450	4450	4450	2
571	20241030	094900	13530460	4445	4445	4445	4445	0
572	20241030	094800	13530460	4445	4445	4445	4445	342
573	20241030	094700	12010270	4450	4450	4450	4450	12
574	20241030	094600	11956870	4450	4450	4450	4450	922
575	20241030	094500	7853970	4455	4455	4455	4455	2
576	20241030	094400	7845060	4455	4455	4455	4455	222
577	20241030	094300	6856050	4465	4465	4465	4465	0
578	20241030	094200	6856050	4465	4465	4465	4465	2
579	20241030	094100	6847120	4465	4465	4465	4465	0
580	20241030	094000	6847120	4465	4465	4465	4465	0
581	20241030	093900	6847120	4465	4465	4465	4465	0
582	20241030	093800	6847120	4465	4465	4465	4465	2
583	20241030	093700	6838190	4455	4455	4455	4455	8
584	20241030	093600	6802550	4460	4460	4460	4460	268
585	20241030	093500	5607270	4460	4460	4460	4460	0
586	20241030	093400	5607270	4460	4460	4460	4460	2
587	20241030	093300	5598350	4460	4460	4460	4460	5
588	20241030	093200	5576050	4460	4460	4460	4460	10
589	20241030	093100	5531450	4460	4460	4460	4460	9
590	20241030	093000	5491310	4455	4455	4455	4455	1
591	20241030	092900	5486855	4460	4460	4460	4460	0
592	20241030	092800	5486855	4460	4460	4460	4460	2
593	20241030	092700	5477935	4460	4460	4460	4460	5
594	20241030	092600	5455635	4460	4460	4460	4460	0
595	20241030	092500	5455635	4460	4455	4460	4455	71
596	20241030	092400	5139235	4455	4455	4455	4455	0
597	20241030	092300	5139235	4455	4460	4460	4455	61
598	20241030	092200	4867470	4455	4455	4455	4455	0
599	20241030	092100	4867470	4455	4455	4455	4455	0
600	20241030	092000	4867470	4455	4455	4455	4455	1
601	20241030	091900	4863015	4455	4455	4455	4455	0
602	20241030	091800	4863015	4455	4455	4455	4455	0
603	20241030	091700	4863015	4455	4455	4455	4455	0
604	20241030	091600	4863015	4455	4455	4455	4455	0
605	20241030	091500	4863015	4455	4455	4455	4455	2
606	20241030	091400	4854105	4470	4470	4470	4470	0
607	20241030	091300	4854105	4470	4470	4470	4470	0
608	20241030	091200	4854105	4470	4470	4470	4470	0
609	20241030	091100	4854105	4470	4470	4470	4470	0
610	20241030	091000	4854105	4470	4470	4470	4470	0
611	20241030	090900	4854105	4470	4470	4470	4470	0
612	20241030	090800	4854105	4470	4470	4470	4470	0
613	20241030	090700	4854105	4470	4470	4470	4470	0
614	20241030	090600	4854105	4470	4470	4470	4470	0
615	20241030	090500	4854105	4470	4470	4470	4470	0
616	20241030	090400	4854105	4470	4450	4470	4450	31
617	20241030	090300	4716135	4450	4450	4450	4450	700
618	20241030	090200	1601135	4450	4455	4455	4450	63
619	20241030	090100	1320535	4460	4460	4460	4460	263
620	20241030	090000	147555	4475	4460	4475	4460	33