KissMeData/035510/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191900	107601840	9770	9770	9770	9770	163
3	20241029	191800	107601840	9770	9770	9770	9770	0
4	20241029	191700	107601840	9770	9770	9770	9770	0
5	20241029	191600	107601840	9770	9770	9770	9770	0
6	20241029	191500	107601840	9770	9770	9770	9770	0
7	20241029	191400	107601840	9770	9770	9770	9770	0
8	20241029	191300	107601840	9770	9770	9770	9770	0
9	20241029	191200	107601840	9770	9770	9770	9770	0
10	20241029	191100	107601840	9770	9770	9770	9770	0
11	20241029	191000	107601840	9770	9770	9770	9770	0
12	20241029	190900	107601840	9770	9770	9770	9770	0
13	20241029	190800	107601840	9770	9770	9770	9770	0
14	20241029	190700	107601840	9770	9770	9770	9770	0
15	20241029	190600	107601840	9770	9770	9770	9770	0
16	20241029	190500	107601840	9770	9770	9770	9770	0
17	20241029	190400	107601840	9770	9770	9770	9770	0
18	20241029	190300	107601840	9770	9770	9770	9770	0
19	20241029	190200	107601840	9770	9770	9770	9770	0
20	20241029	190100	107601840	9770	9770	9770	9770	0
21	20241029	190000	107601840	9770	9770	9770	9770	0
22	20241029	185900	107601840	9770	9770	9770	9770	0
23	20241029	185800	107601840	9770	9770	9770	9770	0
24	20241029	185700	107601840	9770	9770	9770	9770	0
25	20241029	185600	107601840	9770	9770	9770	9770	0
26	20241029	185500	107601840	9770	9770	9770	9770	0
27	20241029	185400	107601840	9770	9770	9770	9770	0
28	20241029	185300	107601840	9770	9770	9770	9770	0
29	20241029	185200	107601840	9770	9770	9770	9770	0
30	20241029	185100	107601840	9770	9770	9770	9770	0
31	20241029	185000	107601840	9770	9770	9770	9770	0
32	20241029	184900	107601840	9770	9770	9770	9770	163
33	20241029	184800	107601840	9770	9770	9770	9770	0
34	20241029	184700	107601840	9770	9770	9770	9770	0
35	20241029	184600	107601840	9770	9770	9770	9770	0
36	20241029	184500	107601840	9770	9770	9770	9770	0
37	20241029	184400	107601840	9770	9770	9770	9770	0
38	20241029	184300	107601840	9770	9770	9770	9770	0
39	20241029	184200	107601840	9770	9770	9770	9770	0
40	20241029	184100	107601840	9770	9770	9770	9770	0
41	20241029	184000	107601840	9770	9770	9770	9770	0
42	20241029	183900	107601840	9770	9770	9770	9770	0
43	20241029	183800	107601840	9770	9770	9770	9770	0
44	20241029	183700	107601840	9770	9770	9770	9770	0
45	20241029	183600	107601840	9770	9770	9770	9770	0
46	20241029	183500	107601840	9770	9770	9770	9770	0
47	20241029	183400	107601840	9770	9770	9770	9770	0
48	20241029	183300	107601840	9770	9770	9770	9770	0
49	20241029	183200	107601840	9770	9770	9770	9770	0
50	20241029	183100	107601840	9770	9770	9770	9770	0
51	20241029	183000	107601840	9770	9770	9770	9770	0
52	20241029	182900	107601840	9770	9770	9770	9770	0
53	20241029	182800	107601840	9770	9770	9770	9770	0
54	20241029	182700	107601840	9770	9770	9770	9770	0
55	20241029	182600	107601840	9770	9770	9770	9770	0
56	20241029	182500	107601840	9770	9770	9770	9770	0
57	20241029	182400	107601840	9770	9770	9770	9770	0
58	20241029	182300	107601840	9770	9770	9770	9770	0
59	20241029	182200	107601840	9770	9770	9770	9770	0
60	20241029	182100	107601840	9770	9770	9770	9770	0
61	20241029	182000	107601840	9770	9770	9770	9770	0
62	20241029	181900	107601840	9770	9770	9770	9770	163
63	20241029	181800	107601840	9770	9770	9770	9770	0
64	20241029	181700	107601840	9770	9770	9770	9770	0
65	20241029	181600	107601840	9770	9770	9770	9770	0
66	20241029	181500	107601840	9770	9770	9770	9770	0
67	20241029	181400	107601840	9770	9770	9770	9770	0
68	20241029	181300	107601840	9770	9770	9770	9770	0
69	20241029	181200	107601840	9770	9770	9770	9770	0
70	20241029	181100	107601840	9770	9770	9770	9770	0
71	20241029	181000	107601840	9770	9770	9770	9770	0
72	20241029	180900	107601840	9770	9770	9770	9770	0
73	20241029	180800	107601840	9770	9770	9770	9770	0
74	20241029	180700	107601840	9770	9770	9770	9770	0
75	20241029	180600	107601840	9770	9770	9770	9770	0
76	20241029	180500	107601840	9770	9770	9770	9770	0
77	20241029	180400	107601840	9770	9770	9770	9770	0
78	20241029	180300	107601840	9770	9770	9770	9770	0
79	20241029	180200	107601840	9770	9770	9770	9770	0
80	20241029	180100	107601840	9770	9770	9770	9770	0
81	20241029	180000	107601840	9770	9770	9770	9770	0
82	20241029	175900	107601840	9770	9770	9770	9770	0
83	20241029	175800	107601840	9770	9770	9770	9770	0
84	20241029	175700	107601840	9770	9770	9770	9770	0
85	20241029	175600	107601840	9770	9770	9770	9770	0
86	20241029	175500	107601840	9770	9770	9770	9770	0
87	20241029	175400	107601840	9770	9770	9770	9770	0
88	20241029	175300	107601840	9770	9770	9770	9770	0
89	20241029	175200	107601840	9770	9770	9770	9770	0
90	20241029	175100	107601840	9770	9770	9770	9770	0
91	20241029	175000	107601840	9770	9770	9770	9770	0
92	20241029	174900	107601840	9770	9770	9770	9770	163
93	20241029	174800	107601840	9770	9770	9770	9770	0
94	20241029	174700	107601840	9770	9770	9770	9770	0
95	20241029	174600	107601840	9770	9770	9770	9770	0
96	20241029	174500	107601840	9770	9770	9770	9770	0
97	20241029	174400	107601840	9770	9770	9770	9770	0
98	20241029	174300	107601840	9770	9770	9770	9770	0
99	20241029	174200	107601840	9770	9770	9770	9770	0
100	20241029	174100	107601840	9770	9770	9770	9770	0
101	20241029	174000	107601840	9770	9770	9770	9770	0
102	20241029	173900	107601840	9770	9770	9770	9770	0
103	20241029	173800	107601840	9770	9770	9770	9770	0
104	20241029	173700	107601840	9770	9770	9770	9770	0
105	20241029	173600	107601840	9770	9770	9770	9770	0
106	20241029	173500	107601840	9770	9770	9770	9770	0
107	20241029	173400	107601840	9770	9770	9770	9770	0
108	20241029	173300	107601840	9770	9770	9770	9770	0
109	20241029	173200	107601840	9770	9770	9770	9770	0
110	20241029	173100	107601840	9770	9770	9770	9770	0
111	20241029	173000	107601840	9770	9770	9770	9770	0
112	20241029	172900	107601840	9770	9770	9770	9770	0
113	20241029	172800	107601840	9770	9770	9770	9770	0
114	20241029	172700	107601840	9770	9770	9770	9770	0
115	20241029	172600	107601840	9770	9770	9770	9770	0
116	20241029	172500	107601840	9770	9770	9770	9770	0
117	20241029	172400	107601840	9770	9770	9770	9770	0
118	20241029	172300	107601840	9770	9770	9770	9770	0
119	20241029	172200	107601840	9770	9770	9770	9770	0
120	20241029	172100	107601840	9770	9770	9770	9770	0
121	20241029	172000	107601840	9770	9770	9770	9770	0
122	20241029	171900	107601840	9770	9770	9770	9770	163
123	20241029	171800	107601840	9770	9770	9770	9770	0
124	20241029	171700	107601840	9770	9770	9770	9770	0
125	20241029	171600	107601840	9770	9770	9770	9770	0
126	20241029	171500	107601840	9770	9770	9770	9770	0
127	20241029	171400	107601840	9770	9770	9770	9770	0
128	20241029	171300	107601840	9770	9770	9770	9770	0
129	20241029	171200	107601840	9770	9770	9770	9770	0
130	20241029	171100	107601840	9770	9770	9770	9770	0
131	20241029	171000	107601840	9770	9770	9770	9770	0
132	20241029	170900	107601840	9770	9770	9770	9770	0
133	20241029	170800	107601840	9770	9770	9770	9770	0
134	20241029	170700	107601840	9770	9770	9770	9770	0
135	20241029	170600	107601840	9770	9770	9770	9770	0
136	20241029	170500	107601840	9770	9770	9770	9770	0
137	20241029	170400	107601840	9770	9770	9770	9770	0
138	20241029	170300	107601840	9770	9770	9770	9770	0
139	20241029	170200	107601840	9770	9770	9770	9770	0
140	20241029	170100	107601840	9770	9770	9770	9770	0
141	20241029	170000	107601840	9770	9770	9770	9770	0
142	20241029	165900	107601840	9770	9770	9770	9770	0
143	20241029	165800	107601840	9770	9770	9770	9770	0
144	20241029	165700	107601840	9770	9770	9770	9770	0
145	20241029	165600	107601840	9770	9770	9770	9770	0
146	20241029	165500	107601840	9770	9770	9770	9770	0
147	20241029	165400	107601840	9770	9770	9770	9770	0
148	20241029	165300	107601840	9770	9770	9770	9770	0
149	20241029	165200	107601840	9770	9770	9770	9770	0
150	20241029	165100	107601840	9770	9770	9770	9770	0
151	20241029	165000	107601840	9770	9770	9770	9770	0
152	20241029	164900	107601840	9770	9770	9770	9770	163
153	20241029	164800	107601840	9770	9770	9770	9770	0
154	20241029	164700	107601840	9770	9770	9770	9770	0
155	20241029	164600	107601840	9770	9770	9770	9770	0
156	20241029	164500	107601840	9770	9770	9770	9770	0
157	20241029	164400	107601840	9770	9770	9770	9770	0
158	20241029	164300	107601840	9770	9770	9770	9770	0
159	20241029	164200	107601840	9770	9770	9770	9770	0
160	20241029	164100	107601840	9770	9770	9770	9770	0
161	20241029	164000	107601840	9770	9770	9770	9770	0
162	20241029	163900	107601840	9770	9770	9770	9770	0
163	20241029	163800	107601840	9770	9770	9770	9770	0
164	20241029	163700	107601840	9770	9770	9770	9770	0
165	20241029	163600	107601840	9770	9770	9770	9770	0
166	20241029	163500	107601840	9770	9770	9770	9770	0
167	20241029	163400	107601840	9770	9770	9770	9770	0
168	20241029	163300	107601840	9770	9770	9770	9770	0
169	20241029	163200	107601840	9770	9770	9770	9770	0
170	20241029	163100	107601840	9770	9770	9770	9770	0
171	20241029	163000	107601840	9770	9770	9770	9770	0
172	20241029	162900	107601840	9770	9770	9770	9770	0
173	20241029	162800	107601840	9770	9770	9770	9770	0
174	20241029	162700	107601840	9770	9770	9770	9770	0
175	20241029	162600	107601840	9770	9770	9770	9770	0
176	20241029	162500	107601840	9770	9770	9770	9770	0
177	20241029	162400	107601840	9770	9770	9770	9770	0
178	20241029	162300	107601840	9770	9770	9770	9770	0
179	20241029	162200	107601840	9770	9770	9770	9770	0
180	20241029	162100	107601840	9770	9770	9770	9770	0
181	20241029	162000	107601840	9770	9770	9770	9770	0
182	20241029	161900	107601840	9770	9770	9770	9770	163
183	20241029	161800	107601840	9770	9770	9770	9770	0
184	20241029	161700	107601840	9770	9770	9770	9770	0
185	20241029	161600	107601840	9770	9770	9770	9770	0
186	20241029	161500	107601840	9770	9770	9770	9770	0
187	20241029	161400	107601840	9770	9770	9770	9770	0
188	20241029	161300	107601840	9770	9770	9770	9770	0
189	20241029	161200	107601840	9770	9770	9770	9770	0
190	20241029	161100	107601840	9770	9770	9770	9770	0
191	20241029	161000	107601840	9770	9770	9770	9770	0
192	20241029	160900	107601840	9770	9770	9770	9770	0
193	20241029	160800	107601840	9770	9770	9770	9770	0
194	20241029	160700	107601840	9770	9770	9770	9770	0
195	20241029	160600	107601840	9770	9770	9770	9770	0
196	20241029	160500	107601840	9770	9770	9770	9770	0
197	20241029	160400	107601840	9770	9770	9770	9770	0
198	20241029	160300	107601840	9770	9770	9770	9770	0
199	20241029	160200	107601840	9770	9770	9770	9770	0
200	20241029	160100	107601840	9770	9770	9770	9770	0
201	20241029	160000	107601840	9770	9770	9770	9770	0
202	20241029	155900	107601840	9770	9770	9770	9770	0
203	20241029	155800	107601840	9770	9770	9770	9770	0
204	20241029	155700	107601840	9770	9770	9770	9770	0
205	20241029	155600	107601840	9770	9770	9770	9770	0
206	20241029	155500	107601840	9770	9770	9770	9770	0
207	20241029	155400	107601840	9770	9770	9770	9770	0
208	20241029	155300	107601840	9770	9770	9770	9770	0
209	20241029	155200	107601840	9770	9770	9770	9770	0
210	20241029	155100	107601840	9770	9770	9770	9770	0
211	20241029	155000	107601840	9770	9770	9770	9770	0
212	20241029	154900	107601840	9770	9770	9770	9770	163
213	20241029	154800	107601840	9770	9770	9770	9770	0
214	20241029	154700	107601840	9770	9770	9770	9770	0
215	20241029	154600	107601840	9770	9770	9770	9770	0
216	20241029	154500	107601840	9770	9770	9770	9770	0
217	20241029	154400	107601840	9770	9770	9770	9770	0
218	20241029	154300	107601840	9770	9770	9770	9770	0
219	20241029	154200	107601840	9770	9770	9770	9770	0
220	20241029	154100	107601840	9770	9770	9770	9770	0
221	20241029	154000	107601840	9770	9770	9770	9770	0
222	20241029	153900	107601840	9770	9770	9770	9770	0
223	20241029	153800	107601840	9770	9770	9770	9770	0
224	20241029	153700	107601840	9770	9770	9770	9770	0
225	20241029	153600	107601840	9770	9770	9770	9770	0
226	20241029	153500	107601840	9770	9770	9770	9770	0
227	20241029	153400	107601840	9770	9770	9770	9770	0
228	20241029	153300	107601840	9770	9770	9770	9770	0
229	20241029	153200	107601840	9770	9770	9770	9770	0
230	20241029	153100	107601840	9770	9770	9770	9770	0
231	20241029	153000	107601840	9770	9770	9770	9770	163
232	20241029	152900	106009330	9780	9780	9780	9780	0
233	20241029	152800	106009330	9780	9780	9780	9780	0
234	20241029	152700	106009330	9780	9780	9780	9780	0
235	20241029	152600	106009330	9780	9780	9780	9780	0
236	20241029	152500	106009330	9780	9780	9780	9780	0
237	20241029	152400	106009330	9780	9780	9780	9780	0
238	20241029	152300	106009330	9780	9780	9780	9780	0
239	20241029	152200	106009330	9780	9780	9780	9780	0
240	20241029	152100	106009330	9780	9780	9780	9780	0
241	20241029	152000	106009330	9780	9780	9780	9780	0
242	20241029	151900	106009330	9780	9780	9780	9780	60
243	20241029	151800	105422530	9780	9780	9780	9780	0
244	20241029	151700	105422530	9780	9780	9780	9780	0
245	20241029	151600	105422530	9780	9780	9780	9780	1
246	20241029	151500	105412750	9780	9780	9780	9780	309
247	20241029	151400	102390730	9780	9780	9780	9780	300
248	20241029	151300	99456730	9780	9780	9780	9780	0
249	20241029	151200	99456730	9780	9780	9780	9780	598
250	20241029	151100	93608290	9780	9780	9780	9780	0
251	20241029	151000	93608290	9780	9780	9780	9780	0
252	20241029	150900	93608290	9780	9780	9780	9780	4
253	20241029	150800	93569170	9780	9780	9780	9780	0
254	20241029	150700	93569170	9780	9780	9780	9780	0
255	20241029	150600	93569170	9780	9780	9780	9780	0
256	20241029	150500	93569170	9780	9780	9780	9780	1
257	20241029	150400	93559390	9790	9790	9790	9790	0
258	20241029	150300	93559390	9790	9790	9790	9790	0
259	20241029	150200	93559390	9790	9790	9790	9790	0
260	20241029	150100	93559390	9790	9790	9790	9790	0
261	20241029	150000	93559390	9790	9790	9790	9790	0
262	20241029	145900	93559390	9790	9790	9790	9790	0
263	20241029	145800	93559390	9790	9790	9790	9790	0
264	20241029	145700	93559390	9790	9790	9790	9790	0
265	20241029	145600	93559390	9790	9790	9790	9790	0
266	20241029	145500	93559390	9790	9790	9790	9790	0
267	20241029	145400	93559390	9790	9790	9790	9790	0
268	20241029	145300	93559390	9790	9790	9790	9790	0
269	20241029	145200	93559390	9790	9790	9790	9790	103
270	20241029	145100	92551020	9790	9790	9790	9790	1
271	20241029	145000	92541230	9790	9790	9790	9790	0
272	20241029	144900	92541230	9790	9790	9790	9790	2
273	20241029	144800	92521650	9790	9790	9790	9790	0
274	20241029	144700	92521650	9790	9790	9790	9790	0
275	20241029	144600	92521650	9790	9790	9790	9790	10
276	20241029	144500	92423750	9790	9790	9790	9790	2
277	20241029	144400	92404170	9790	9790	9790	9790	0
278	20241029	144300	92404170	9790	9780	9790	9780	2
279	20241029	144200	92384600	9790	9770	9790	9770	903
280	20241029	144100	83562220	9760	9760	9760	9760	0
281	20241029	144000	83562220	9760	9760	9760	9760	0
282	20241029	143900	83562220	9760	9760	9760	9760	0
283	20241029	143800	83562220	9760	9760	9760	9760	0
284	20241029	143700	83562220	9760	9760	9760	9760	0
285	20241029	143600	83562220	9760	9760	9760	9760	0
286	20241029	143500	83562220	9760	9760	9760	9760	0
287	20241029	143400	83562220	9760	9760	9760	9760	2
288	20241029	143300	83542700	9760	9760	9760	9760	0
289	20241029	143200	83542700	9760	9760	9760	9760	3
290	20241029	143100	83513420	9770	9770	9770	9770	0
291	20241029	143000	83513420	9770	9770	9770	9770	0
292	20241029	142900	83513420	9770	9770	9770	9770	0
293	20241029	142800	83513420	9770	9770	9770	9770	0
294	20241029	142700	83513420	9770	9770	9770	9770	0
295	20241029	142600	83513420	9770	9770	9770	9770	10
296	20241029	142500	83415720	9770	9770	9770	9770	0
297	20241029	142400	83415720	9770	9770	9770	9770	0
298	20241029	142300	83415720	9770	9770	9770	9770	0
299	20241029	142200	83415720	9770	9770	9770	9770	0
300	20241029	142100	83415720	9770	9770	9770	9770	0
301	20241029	142000	83415720	9770	9770	9770	9770	0
302	20241029	141900	83415720	9770	9770	9770	9770	0
303	20241029	141800	83415720	9770	9770	9770	9770	0
304	20241029	141700	83415720	9770	9770	9770	9770	0
305	20241029	141600	83415720	9770	9770	9770	9770	0
306	20241029	141500	83415720	9770	9770	9770	9770	0
307	20241029	141400	83415720	9770	9770	9770	9770	0
308	20241029	141300	83415720	9770	9770	9770	9770	0
309	20241029	141200	83415720	9770	9770	9770	9770	0
310	20241029	141100	83415720	9770	9770	9770	9770	0
311	20241029	141000	83415720	9770	9770	9770	9770	0
312	20241029	140900	83415720	9770	9770	9770	9770	0
313	20241029	140800	83415720	9770	9770	9770	9770	0
314	20241029	140700	83415720	9770	9770	9770	9770	0
315	20241029	140600	83415720	9770	9770	9770	9770	0
316	20241029	140500	83415720	9770	9770	9770	9770	10
317	20241029	140400	83318020	9770	9770	9770	9770	0
318	20241029	140300	83318020	9770	9770	9770	9770	0
319	20241029	140200	83318020	9770	9770	9770	9770	0
320	20241029	140100	83318020	9770	9770	9770	9770	0
321	20241029	140000	83318020	9770	9770	9770	9770	0
322	20241029	135900	83318020	9770	9770	9770	9770	0
323	20241029	135800	83318020	9770	9770	9770	9770	0
324	20241029	135700	83318020	9770	9770	9770	9770	0
325	20241029	135600	83318020	9770	9770	9770	9770	0
326	20241029	135500	83318020	9770	9770	9770	9770	0
327	20241029	135400	83318020	9770	9770	9770	9770	5
328	20241029	135300	83269170	9770	9770	9770	9770	3
329	20241029	135200	83239860	9770	9770	9770	9770	0
330	20241029	135100	83239860	9770	9770	9770	9770	0
331	20241029	135000	83239860	9770	9770	9770	9770	0
332	20241029	134900	83239860	9770	9770	9770	9770	0
333	20241029	134800	83239860	9770	9770	9770	9770	0
334	20241029	134700	83239860	9770	9770	9770	9770	0
335	20241029	134600	83239860	9770	9770	9770	9770	0
336	20241029	134500	83239860	9770	9770	9770	9770	0
337	20241029	134400	83239860	9770	9770	9770	9770	0
338	20241029	134300	83239860	9770	9770	9770	9770	0
339	20241029	134200	83239860	9770	9770	9770	9770	0
340	20241029	134100	83239860	9770	9770	9770	9770	5
341	20241029	134000	83191010	9770	9770	9770	9770	0
342	20241029	133900	83191010	9770	9770	9770	9770	0
343	20241029	133800	83191010	9770	9770	9770	9770	0
344	20241029	133700	83191010	9770	9770	9770	9770	0
345	20241029	133600	83191010	9770	9770	9770	9770	0
346	20241029	133500	83191010	9770	9770	9770	9770	0
347	20241029	133400	83191010	9770	9770	9770	9770	0
348	20241029	133300	83191010	9770	9770	9770	9770	6
349	20241029	133200	83132390	9770	9770	9770	9770	0
350	20241029	133100	83132390	9770	9770	9770	9770	2
351	20241029	133000	83112850	9770	9770	9770	9770	0
352	20241029	132900	83112850	9770	9770	9770	9770	26
353	20241029	132800	82858830	9760	9760	9760	9760	0
354	20241029	132700	82858830	9760	9750	9760	9750	1029
355	20241029	132600	72821800	9750	9750	9750	9750	1
356	20241029	132500	72812050	9750	9750	9750	9750	0
357	20241029	132400	72812050	9750	9750	9750	9750	0
358	20241029	132300	72812050	9750	9750	9750	9750	5
359	20241029	132200	72763300	9750	9750	9750	9750	3
360	20241029	132100	72734050	9750	9750	9750	9750	0
361	20241029	132000	72734050	9750	9750	9750	9750	0
362	20241029	131900	72734050	9750	9750	9750	9750	0
363	20241029	131800	72734050	9750	9750	9750	9750	0
364	20241029	131700	72734050	9750	9750	9750	9750	0
365	20241029	131600	72734050	9750	9750	9750	9750	0
366	20241029	131500	72734050	9750	9750	9750	9750	13
367	20241029	131400	72607300	9750	9750	9750	9750	42
368	20241029	131300	72197800	9760	9760	9760	9760	0
369	20241029	131200	72197800	9760	9760	9760	9760	9
370	20241029	131100	72109960	9770	9820	9820	9770	2955
371	20241029	131000	43177990	9830	9830	9830	9830	0
372	20241029	130900	43177990	9830	9830	9830	9830	0
373	20241029	130800	43177990	9830	9830	9830	9820	7
374	20241029	130700	43109210	9820	9820	9830	9820	9
375	20241029	130600	43020790	9830	9830	9830	9830	0
376	20241029	130500	43020790	9830	9830	9830	9830	0
377	20241029	130400	43020790	9830	9830	9830	9830	0
378	20241029	130300	43020790	9830	9830	9830	9830	0
379	20241029	130200	43020790	9830	9830	9830	9830	0
380	20241029	130100	43020790	9830	9830	9830	9830	0
381	20241029	130000	43020790	9830	9830	9830	9830	0
382	20241029	125900	43020790	9830	9820	9830	9820	32
383	20241029	125800	42706540	9830	9830	9830	9830	1
384	20241029	125700	42696710	9840	9840	9840	9840	0
385	20241029	125600	42696710	9840	9840	9840	9840	0
386	20241029	125500	42696710	9840	9840	9840	9840	0
387	20241029	125400	42696710	9840	9840	9840	9840	0
388	20241029	125300	42696710	9840	9840	9840	9840	0
389	20241029	125200	42696710	9840	9840	9840	9840	0
390	20241029	125100	42696710	9840	9840	9840	9840	0
391	20241029	125000	42696710	9840	9840	9840	9840	0
392	20241029	124900	42696710	9840	9840	9840	9840	0
393	20241029	124800	42696710	9840	9840	9840	9840	0
394	20241029	124700	42696710	9840	9840	9840	9840	0
395	20241029	124600	42696710	9840	9850	9850	9830	970
396	20241029	124500	33152180	9840	9840	9840	9840	0
397	20241029	124400	33152180	9840	9840	9840	9840	0
398	20241029	124300	33152180	9840	9840	9840	9840	200
399	20241029	124200	31184180	9840	9840	9840	9840	0
400	20241029	124100	31184180	9840	9840	9840	9840	200
401	20241029	124000	29216180	9840	9840	9840	9840	0
402	20241029	123900	29216180	9840	9840	9840	9840	0
403	20241029	123800	29216180	9840	9840	9840	9840	0
404	20241029	123700	29216180	9840	9840	9840	9840	0
405	20241029	123600	29216180	9840	9840	9840	9840	87
406	20241029	123500	28360100	9850	9850	9850	9850	0
407	20241029	123400	28360100	9850	9850	9850	9850	0
408	20241029	123300	28360100	9850	9850	9850	9850	0
409	20241029	123200	28360100	9850	9850	9850	9850	0
410	20241029	123100	28360100	9850	9850	9850	9850	0
411	20241029	123000	28360100	9850	9850	9850	9850	6
412	20241029	122900	28301000	9840	9840	9840	9840	0
413	20241029	122800	28301000	9840	9840	9840	9840	76
414	20241029	122700	27553160	9850	9850	9850	9850	0
415	20241029	122600	27553160	9850	9850	9850	9850	0
416	20241029	122500	27553160	9850	9850	9850	9850	0
417	20241029	122400	27553160	9850	9850	9850	9850	0
418	20241029	122300	27553160	9850	9850	9850	9850	0
419	20241029	122200	27553160	9850	9850	9850	9850	0
420	20241029	122100	27553160	9850	9850	9850	9850	0
421	20241029	122000	27553160	9850	9850	9850	9850	0
422	20241029	121900	27553160	9850	9850	9850	9850	0
423	20241029	121800	27553160	9850	9850	9850	9850	0
424	20241029	121700	27553160	9850	9850	9850	9850	0
425	20241029	121600	27553160	9850	9850	9850	9850	0
426	20241029	121500	27553160	9850	9850	9850	9850	0
427	20241029	121400	27553160	9850	9850	9850	9850	0
428	20241029	121300	27553160	9850	9850	9850	9850	0
429	20241029	121200	27553160	9850	9850	9850	9850	0
430	20241029	121100	27553160	9850	9850	9850	9850	0
431	20241029	121000	27553160	9850	9850	9850	9850	0
432	20241029	120900	27553160	9850	9850	9850	9850	0
433	20241029	120800	27553160	9850	9850	9850	9850	0
434	20241029	120700	27553160	9850	9850	9850	9850	0
435	20241029	120600	27553160	9850	9850	9850	9850	0
436	20241029	120500	27553160	9850	9850	9850	9850	0
437	20241029	120400	27553160	9850	9850	9850	9850	0
438	20241029	120300	27553160	9850	9850	9850	9850	2
439	20241029	120200	27533460	9850	9850	9850	9850	0
440	20241029	120100	27533460	9850	9850	9850	9850	0
441	20241029	120000	27533460	9850	9850	9850	9850	0
442	20241029	115900	27533460	9850	9850	9850	9850	0
443	20241029	115800	27533460	9850	9850	9850	9850	0
444	20241029	115700	27533460	9850	9850	9850	9850	0
445	20241029	115600	27533460	9850	9850	9850	9850	0
446	20241029	115500	27533460	9850	9850	9850	9850	0
447	20241029	115400	27533460	9850	9850	9850	9850	0
448	20241029	115300	27533460	9850	9850	9850	9850	0
449	20241029	115200	27533460	9850	9850	9850	9850	0
450	20241029	115100	27533460	9850	9850	9850	9850	2
451	20241029	115000	27513760	9840	9840	9840	9840	0
452	20241029	114900	27513760	9840	9840	9840	9840	0
453	20241029	114800	27513760	9840	9840	9840	9840	0
454	20241029	114700	27513760	9840	9840	9840	9840	0
455	20241029	114600	27513760	9840	9840	9840	9840	0
456	20241029	114500	27513760	9840	9840	9840	9840	0
457	20241029	114400	27513760	9840	9840	9840	9840	0
458	20241029	114300	27513760	9840	9840	9840	9840	0
459	20241029	114200	27513760	9840	9840	9840	9840	0
460	20241029	114100	27513760	9840	9840	9840	9840	0
461	20241029	114000	27513760	9840	9840	9840	9840	0
462	20241029	113900	27513760	9840	9840	9840	9840	0
463	20241029	113800	27513760	9840	9840	9840	9840	10
464	20241029	113700	27415360	9840	9840	9840	9840	20
465	20241029	113600	27218560	9840	9840	9840	9840	0
466	20241029	113500	27218560	9840	9840	9840	9840	0
467	20241029	113400	27218560	9840	9840	9840	9840	0
468	20241029	113300	27218560	9840	9840	9840	9840	120
469	20241029	113200	26037760	9840	9840	9840	9840	150
470	20241029	113100	24561760	9840	9840	9840	9840	0
471	20241029	113000	24561760	9840	9840	9840	9840	1
472	20241029	112900	24551920	9840	9850	9850	9840	283
473	20241029	112800	21767170	9850	9850	9850	9850	0
474	20241029	112700	21767170	9850	9850	9850	9850	0
475	20241029	112600	21767170	9850	9850	9850	9850	0
476	20241029	112500	21767170	9850	9850	9850	9850	0
477	20241029	112400	21767170	9850	9850	9850	9850	0
478	20241029	112300	21767170	9850	9850	9850	9850	0
479	20241029	112200	21767170	9850	9850	9850	9850	0
480	20241029	112100	21767170	9850	9850	9850	9850	0
481	20241029	112000	21767170	9850	9850	9850	9850	0
482	20241029	111900	21767170	9850	9850	9850	9850	0
483	20241029	111800	21767170	9850	9850	9850	9850	0
484	20241029	111700	21767170	9850	9850	9850	9850	83
485	20241029	111600	20949620	9850	9850	9850	9850	20
486	20241029	111500	20752620	9850	9850	9850	9850	0
487	20241029	111400	20752620	9850	9850	9850	9850	0
488	20241029	111300	20752620	9850	9850	9850	9850	0
489	20241029	111200	20752620	9850	9850	9850	9850	0
490	20241029	111100	20752620	9850	9850	9850	9850	0
491	20241029	111000	20752620	9850	9850	9850	9850	80
492	20241029	110900	19964620	9840	9840	9840	9840	7
493	20241029	110800	19895740	9840	9840	9840	9840	0
494	20241029	110700	19895740	9840	9840	9840	9840	0
495	20241029	110600	19895740	9840	9840	9840	9840	0
496	20241029	110500	19895740	9840	9840	9840	9840	12
497	20241029	110400	19777660	9840	9840	9840	9840	3
498	20241029	110300	19748140	9850	9850	9850	9850	0
499	20241029	110200	19748140	9850	9850	9850	9850	0
500	20241029	110100	19748140	9850	9850	9850	9850	0
501	20241029	110000	19748140	9850	9850	9850	9850	0
502	20241029	105900	19748140	9850	9850	9850	9850	0
503	20241029	105800	19748140	9850	9850	9850	9850	0
504	20241029	105700	19748140	9850	9850	9850	9850	0
505	20241029	105600	19748140	9850	9850	9850	9850	0
506	20241029	105500	19748140	9850	9850	9850	9850	0
507	20241029	105400	19748140	9850	9850	9850	9850	0
508	20241029	105300	19748140	9850	9850	9850	9850	1
509	20241029	105200	19738290	9850	9850	9850	9850	177
510	20241029	105100	17994840	9840	9840	9840	9840	0
511	20241029	105000	17994840	9840	9840	9840	9840	0
512	20241029	104900	17994840	9840	9840	9840	9840	0
513	20241029	104800	17994840	9840	9840	9840	9840	0
514	20241029	104700	17994840	9840	9840	9840	9840	0
515	20241029	104600	17994840	9840	9840	9840	9840	0
516	20241029	104500	17994840	9840	9840	9840	9840	246
517	20241029	104400	15574200	9830	9830	9830	9830	0
518	20241029	104300	15574200	9830	9830	9830	9830	0
519	20241029	104200	15574200	9830	9830	9830	9830	5
520	20241029	104100	15525050	9830	9830	9830	9830	42
521	20241029	104000	15112190	9840	9840	9840	9840	0
522	20241029	103900	15112190	9840	9840	9840	9840	5
523	20241029	103800	15062990	9840	9840	9840	9840	0
524	20241029	103700	15062990	9840	9840	9840	9840	0
525	20241029	103600	15062990	9840	9840	9840	9840	0
526	20241029	103500	15062990	9840	9840	9840	9840	0
527	20241029	103400	15062990	9840	9840	9840	9840	0
528	20241029	103300	15062990	9840	9840	9840	9840	0
529	20241029	103200	15062990	9840	9840	9840	9840	0
530	20241029	103100	15062990	9840	9840	9840	9840	0
531	20241029	103000	15062990	9840	9840	9840	9840	0
532	20241029	102900	15062990	9840	9840	9840	9840	0
533	20241029	102800	15062990	9840	9840	9840	9840	0
534	20241029	102700	15062990	9840	9840	9840	9840	0
535	20241029	102600	15062990	9840	9840	9840	9840	0
536	20241029	102500	15062990	9840	9840	9840	9840	0
537	20241029	102400	15062990	9840	9840	9840	9840	0
538	20241029	102300	15062990	9840	9840	9840	9840	0
539	20241029	102200	15062990	9840	9840	9840	9840	0
540	20241029	102100	15062990	9840	9840	9840	9840	0
541	20241029	102000	15062990	9840	9840	9840	9840	0
542	20241029	101900	15062990	9840	9840	9840	9840	57
543	20241029	101800	14502110	9850	9850	9850	9850	0
544	20241029	101700	14502110	9850	9850	9850	9850	1
545	20241029	101600	14492260	9840	9840	9840	9840	0
546	20241029	101500	14492260	9840	9840	9840	9840	0
547	20241029	101400	14492260	9840	9840	9840	9840	0
548	20241029	101300	14492260	9840	9840	9840	9840	0
549	20241029	101200	14492260	9840	9840	9840	9840	0
550	20241029	101100	14492260	9840	9840	9840	9840	0
551	20241029	101000	14492260	9840	9840	9840	9840	0
552	20241029	100900	14492260	9840	9840	9840	9840	0
553	20241029	100800	14492260	9840	9830	9840	9830	90
554	20241029	100700	13607450	9830	9830	9830	9830	0
555	20241029	100600	13607450	9830	9830	9830	9830	0
556	20241029	100500	13607450	9830	9830	9830	9830	0
557	20241029	100400	13607450	9830	9830	9830	9830	0
558	20241029	100300	13607450	9830	9830	9830	9830	0
559	20241029	100200	13607450	9830	9830	9830	9830	1
560	20241029	100100	13597620	9810	9810	9810	9810	0
561	20241029	100000	13597620	9810	9810	9810	9810	0
562	20241029	095900	13597620	9810	9810	9810	9810	0
563	20241029	095800	13597620	9810	9810	9810	9810	0
564	20241029	095700	13597620	9810	9810	9810	9810	0
565	20241029	095600	13597620	9810	9810	9810	9810	0
566	20241029	095500	13597620	9810	9810	9810	9810	0
567	20241029	095400	13597620	9810	9810	9810	9810	0
568	20241029	095300	13597620	9810	9810	9810	9810	0
569	20241029	095200	13597620	9810	9820	9820	9810	10
570	20241029	095100	13499510	9830	9830	9830	9830	0
571	20241029	095000	13499510	9830	9830	9830	9830	0
572	20241029	094900	13499510	9830	9830	9830	9830	0
573	20241029	094800	13499510	9830	9830	9830	9830	0
574	20241029	094700	13499510	9830	9830	9830	9830	0
575	20241029	094600	13499510	9830	9830	9830	9830	0
576	20241029	094500	13499510	9830	9830	9830	9830	0
577	20241029	094400	13499510	9830	9810	9830	9810	2
578	20241029	094300	13479870	9810	9820	9820	9810	4
579	20241029	094200	13440620	9830	9830	9830	9830	10
580	20241029	094100	13342320	9830	9830	9830	9830	0
581	20241029	094000	13342320	9830	9830	9830	9830	0
582	20241029	093900	13342320	9830	9830	9830	9830	20
583	20241029	093800	13145720	9830	9820	9830	9820	7
584	20241029	093700	13076920	9820	9830	9830	9810	9
585	20241029	093600	12988560	9830	9820	9830	9820	10
586	20241029	093500	12890320	9810	9800	9810	9800	239
587	20241029	093400	10545910	9790	9800	9800	9790	157
588	20241029	093300	9007450	9820	9820	9820	9810	72
589	20241029	093200	8301010	9830	9830	9830	9830	1
590	20241029	093100	8291180	9840	9830	9840	9830	4
591	20241029	093000	8251840	9850	9850	9850	9850	0
592	20241029	092900	8251840	9850	9810	9850	9810	2
593	20241029	092800	8232180	9810	9810	9810	9810	0
594	20241029	092700	8232180	9810	9820	9820	9810	42
595	20241029	092600	7820040	9800	9800	9800	9800	0
596	20241029	092500	7820040	9800	9800	9800	9800	0
597	20241029	092400	7820040	9800	9800	9800	9800	0
598	20241029	092300	7820040	9800	9800	9800	9800	0
599	20241029	092200	7820040	9800	9800	9800	9800	0
600	20241029	092100	7820040	9800	9800	9800	9800	0
601	20241029	092000	7820040	9800	9800	9800	9800	0
602	20241029	091900	7820040	9800	9800	9800	9800	0
603	20241029	091800	7820040	9800	9830	9830	9800	49
604	20241029	091700	7339280	9810	9810	9810	9810	0
605	20241029	091600	7339280	9810	9810	9810	9810	0
606	20241029	091500	7339280	9810	9810	9810	9810	0
607	20241029	091400	7339280	9810	9810	9810	9810	0
608	20241029	091300	7339280	9810	9810	9810	9810	0
609	20241029	091200	7339280	9810	9790	9810	9790	568
610	20241029	091100	1772410	9780	9780	9780	9780	0
611	20241029	091000	1772410	9780	9810	9810	9780	52
612	20241029	090900	1262840	9800	9810	9810	9800	12
613	20241029	090800	1145130	9800	9800	9800	9800	0
614	20241029	090700	1145130	9800	9800	9800	9800	0
615	20241029	090600	1145130	9800	9800	9800	9800	0
616	20241029	090500	1145130	9800	9800	9800	9800	0
617	20241029	090400	1145130	9800	9800	9800	9800	0
618	20241029	090300	1145130	9800	9800	9800	9800	0
619	20241029	090200	1145130	9800	9890	9890	9800	21
620	20241029	090100	937920	9770	9770	9770	9770	0
621	20241029	090000	937920	9770	9770	9770	9770	96