KissMeData/077500/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	195400	73621565	4635	4635	4635	4635	1029
3	20241030	195300	73621565	4635	4635	4635	4635	0
4	20241030	195200	73621565	4635	4635	4635	4635	0
5	20241030	195100	73621565	4635	4635	4635	4635	0
6	20241030	195000	73621565	4635	4635	4635	4635	0
7	20241030	194900	73621565	4635	4635	4635	4635	0
8	20241030	194800	73621565	4635	4635	4635	4635	0
9	20241030	194700	73621565	4635	4635	4635	4635	0
10	20241030	194600	73621565	4635	4635	4635	4635	0
11	20241030	194500	73621565	4635	4635	4635	4635	0
12	20241030	194400	73621565	4635	4635	4635	4635	0
13	20241030	194300	73621565	4635	4635	4635	4635	0
14	20241030	194200	73621565	4635	4635	4635	4635	0
15	20241030	194100	73621565	4635	4635	4635	4635	0
16	20241030	194000	73621565	4635	4635	4635	4635	0
17	20241030	193900	73621565	4635	4635	4635	4635	0
18	20241030	193800	73621565	4635	4635	4635	4635	0
19	20241030	193700	73621565	4635	4635	4635	4635	0
20	20241030	193600	73621565	4635	4635	4635	4635	0
21	20241030	193500	73621565	4635	4635	4635	4635	0
22	20241030	193400	73621565	4635	4635	4635	4635	0
23	20241030	193300	73621565	4635	4635	4635	4635	0
24	20241030	193200	73621565	4635	4635	4635	4635	0
25	20241030	193100	73621565	4635	4635	4635	4635	0
26	20241030	193000	73621565	4635	4635	4635	4635	0
27	20241030	192900	73621565	4635	4635	4635	4635	0
28	20241030	192800	73621565	4635	4635	4635	4635	0
29	20241030	192700	73621565	4635	4635	4635	4635	0
30	20241030	192600	73621565	4635	4635	4635	4635	0
31	20241030	192500	73621565	4635	4635	4635	4635	0
32	20241030	192400	73621565	4635	4635	4635	4635	1029
33	20241030	192300	73621565	4635	4635	4635	4635	0
34	20241030	192200	73621565	4635	4635	4635	4635	0
35	20241030	192100	73621565	4635	4635	4635	4635	0
36	20241030	192000	73621565	4635	4635	4635	4635	0
37	20241030	191900	73621565	4635	4635	4635	4635	0
38	20241030	191800	73621565	4635	4635	4635	4635	0
39	20241030	191700	73621565	4635	4635	4635	4635	0
40	20241030	191600	73621565	4635	4635	4635	4635	0
41	20241030	191500	73621565	4635	4635	4635	4635	0
42	20241030	191400	73621565	4635	4635	4635	4635	0
43	20241030	191300	73621565	4635	4635	4635	4635	0
44	20241030	191200	73621565	4635	4635	4635	4635	0
45	20241030	191100	73621565	4635	4635	4635	4635	0
46	20241030	191000	73621565	4635	4635	4635	4635	0
47	20241030	190900	73621565	4635	4635	4635	4635	0
48	20241030	190800	73621565	4635	4635	4635	4635	0
49	20241030	190700	73621565	4635	4635	4635	4635	0
50	20241030	190600	73621565	4635	4635	4635	4635	0
51	20241030	190500	73621565	4635	4635	4635	4635	0
52	20241030	190400	73621565	4635	4635	4635	4635	0
53	20241030	190300	73621565	4635	4635	4635	4635	0
54	20241030	190200	73621565	4635	4635	4635	4635	0
55	20241030	190100	73621565	4635	4635	4635	4635	0
56	20241030	190000	73621565	4635	4635	4635	4635	0
57	20241030	185900	73621565	4635	4635	4635	4635	0
58	20241030	185800	73621565	4635	4635	4635	4635	0
59	20241030	185700	73621565	4635	4635	4635	4635	0
60	20241030	185600	73621565	4635	4635	4635	4635	0
61	20241030	185500	73621565	4635	4635	4635	4635	0
62	20241030	185400	73621565	4635	4635	4635	4635	1029
63	20241030	185300	73621565	4635	4635	4635	4635	0
64	20241030	185200	73621565	4635	4635	4635	4635	0
65	20241030	185100	73621565	4635	4635	4635	4635	0
66	20241030	185000	73621565	4635	4635	4635	4635	0
67	20241030	184900	73621565	4635	4635	4635	4635	0
68	20241030	184800	73621565	4635	4635	4635	4635	0
69	20241030	184700	73621565	4635	4635	4635	4635	0
70	20241030	184600	73621565	4635	4635	4635	4635	0
71	20241030	184500	73621565	4635	4635	4635	4635	0
72	20241030	184400	73621565	4635	4635	4635	4635	0
73	20241030	184300	73621565	4635	4635	4635	4635	0
74	20241030	184200	73621565	4635	4635	4635	4635	0
75	20241030	184100	73621565	4635	4635	4635	4635	0
76	20241030	184000	73621565	4635	4635	4635	4635	0
77	20241030	183900	73621565	4635	4635	4635	4635	0
78	20241030	183800	73621565	4635	4635	4635	4635	0
79	20241030	183700	73621565	4635	4635	4635	4635	0
80	20241030	183600	73621565	4635	4635	4635	4635	0
81	20241030	183500	73621565	4635	4635	4635	4635	0
82	20241030	183400	73621565	4635	4635	4635	4635	0
83	20241030	183300	73621565	4635	4635	4635	4635	0
84	20241030	183200	73621565	4635	4635	4635	4635	0
85	20241030	183100	73621565	4635	4635	4635	4635	0
86	20241030	183000	73621565	4635	4635	4635	4635	0
87	20241030	182900	73621565	4635	4635	4635	4635	0
88	20241030	182800	73621565	4635	4635	4635	4635	0
89	20241030	182700	73621565	4635	4635	4635	4635	0
90	20241030	182600	73621565	4635	4635	4635	4635	0
91	20241030	182500	73621565	4635	4635	4635	4635	0
92	20241030	182400	73621565	4635	4635	4635	4635	1029
93	20241030	182300	73621565	4635	4635	4635	4635	0
94	20241030	182200	73621565	4635	4635	4635	4635	0
95	20241030	182100	73621565	4635	4635	4635	4635	0
96	20241030	182000	73621565	4635	4635	4635	4635	0
97	20241030	181900	73621565	4635	4635	4635	4635	0
98	20241030	181800	73621565	4635	4635	4635	4635	0
99	20241030	181700	73621565	4635	4635	4635	4635	0
100	20241030	181600	73621565	4635	4635	4635	4635	0
101	20241030	181500	73621565	4635	4635	4635	4635	0
102	20241030	181400	73621565	4635	4635	4635	4635	0
103	20241030	181300	73621565	4635	4635	4635	4635	0
104	20241030	181200	73621565	4635	4635	4635	4635	0
105	20241030	181100	73621565	4635	4635	4635	4635	0
106	20241030	181000	73621565	4635	4635	4635	4635	0
107	20241030	180900	73621565	4635	4635	4635	4635	0
108	20241030	180800	73621565	4635	4635	4635	4635	0
109	20241030	180700	73621565	4635	4635	4635	4635	0
110	20241030	180600	73621565	4635	4635	4635	4635	0
111	20241030	180500	73621565	4635	4635	4635	4635	0
112	20241030	180400	73621565	4635	4635	4635	4635	0
113	20241030	180300	73621565	4635	4635	4635	4635	0
114	20241030	180200	73621565	4635	4635	4635	4635	0
115	20241030	180100	73621565	4635	4635	4635	4635	0
116	20241030	180000	73621565	4635	4635	4635	4635	0
117	20241030	175900	73621565	4635	4635	4635	4635	0
118	20241030	175800	73621565	4635	4635	4635	4635	0
119	20241030	175700	73621565	4635	4635	4635	4635	0
120	20241030	175600	73621565	4635	4635	4635	4635	0
121	20241030	175500	73621565	4635	4635	4635	4635	0
122	20241030	175400	73621565	4635	4635	4635	4635	1029
123	20241030	175300	73621565	4635	4635	4635	4635	0
124	20241030	175200	73621565	4635	4635	4635	4635	0
125	20241030	175100	73621565	4635	4635	4635	4635	0
126	20241030	175000	73621565	4635	4635	4635	4635	0
127	20241030	174900	73621565	4635	4635	4635	4635	0
128	20241030	174800	73621565	4635	4635	4635	4635	0
129	20241030	174700	73621565	4635	4635	4635	4635	0
130	20241030	174600	73621565	4635	4635	4635	4635	0
131	20241030	174500	73621565	4635	4635	4635	4635	0
132	20241030	174400	73621565	4635	4635	4635	4635	0
133	20241030	174300	73621565	4635	4635	4635	4635	0
134	20241030	174200	73621565	4635	4635	4635	4635	0
135	20241030	174100	73621565	4635	4635	4635	4635	0
136	20241030	174000	73621565	4635	4635	4635	4635	0
137	20241030	173900	73621565	4635	4635	4635	4635	0
138	20241030	173800	73621565	4635	4635	4635	4635	0
139	20241030	173700	73621565	4635	4635	4635	4635	0
140	20241030	173600	73621565	4635	4635	4635	4635	0
141	20241030	173500	73621565	4635	4635	4635	4635	0
142	20241030	173400	73621565	4635	4635	4635	4635	0
143	20241030	173300	73621565	4635	4635	4635	4635	0
144	20241030	173200	73621565	4635	4635	4635	4635	0
145	20241030	173100	73621565	4635	4635	4635	4635	0
146	20241030	173000	73621565	4635	4635	4635	4635	0
147	20241030	172900	73621565	4635	4635	4635	4635	0
148	20241030	172800	73621565	4635	4635	4635	4635	0
149	20241030	172700	73621565	4635	4635	4635	4635	0
150	20241030	172600	73621565	4635	4635	4635	4635	0
151	20241030	172500	73621565	4635	4635	4635	4635	0
152	20241030	172400	73621565	4635	4635	4635	4635	1029
153	20241030	172300	73621565	4635	4635	4635	4635	0
154	20241030	172200	73621565	4635	4635	4635	4635	0
155	20241030	172100	73621565	4635	4635	4635	4635	0
156	20241030	172000	73621565	4635	4635	4635	4635	0
157	20241030	171900	73621565	4635	4635	4635	4635	0
158	20241030	171800	73621565	4635	4635	4635	4635	0
159	20241030	171700	73621565	4635	4635	4635	4635	0
160	20241030	171600	73621565	4635	4635	4635	4635	0
161	20241030	171500	73621565	4635	4635	4635	4635	0
162	20241030	171400	73621565	4635	4635	4635	4635	0
163	20241030	171300	73621565	4635	4635	4635	4635	0
164	20241030	171200	73621565	4635	4635	4635	4635	0
165	20241030	171100	73621565	4635	4635	4635	4635	0
166	20241030	171000	73621565	4635	4635	4635	4635	0
167	20241030	170900	73621565	4635	4635	4635	4635	0
168	20241030	170800	73621565	4635	4635	4635	4635	0
169	20241030	170700	73621565	4635	4635	4635	4635	0
170	20241030	170600	73621565	4635	4635	4635	4635	0
171	20241030	170500	73621565	4635	4635	4635	4635	0
172	20241030	170400	73621565	4635	4635	4635	4635	0
173	20241030	170300	73621565	4635	4635	4635	4635	0
174	20241030	170200	73621565	4635	4635	4635	4635	0
175	20241030	170100	73621565	4635	4635	4635	4635	0
176	20241030	170000	73621565	4635	4635	4635	4635	0
177	20241030	165900	73621565	4635	4635	4635	4635	0
178	20241030	165800	73621565	4635	4635	4635	4635	0
179	20241030	165700	73621565	4635	4635	4635	4635	0
180	20241030	165600	73621565	4635	4635	4635	4635	0
181	20241030	165500	73621565	4635	4635	4635	4635	0
182	20241030	165400	73621565	4635	4635	4635	4635	1029
183	20241030	165300	73621565	4635	4635	4635	4635	0
184	20241030	165200	73621565	4635	4635	4635	4635	0
185	20241030	165100	73621565	4635	4635	4635	4635	0
186	20241030	165000	73621565	4635	4635	4635	4635	0
187	20241030	164900	73621565	4635	4635	4635	4635	0
188	20241030	164800	73621565	4635	4635	4635	4635	0
189	20241030	164700	73621565	4635	4635	4635	4635	0
190	20241030	164600	73621565	4635	4635	4635	4635	0
191	20241030	164500	73621565	4635	4635	4635	4635	0
192	20241030	164400	73621565	4635	4635	4635	4635	0
193	20241030	164300	73621565	4635	4635	4635	4635	0
194	20241030	164200	73621565	4635	4635	4635	4635	0
195	20241030	164100	73621565	4635	4635	4635	4635	0
196	20241030	164000	73621565	4635	4635	4635	4635	0
197	20241030	163900	73621565	4635	4635	4635	4635	0
198	20241030	163800	73621565	4635	4635	4635	4635	0
199	20241030	163700	73621565	4635	4635	4635	4635	0
200	20241030	163600	73621565	4635	4635	4635	4635	0
201	20241030	163500	73621565	4635	4635	4635	4635	0
202	20241030	163400	73621565	4635	4635	4635	4635	0
203	20241030	163300	73621565	4635	4635	4635	4635	0
204	20241030	163200	73621565	4635	4635	4635	4635	0
205	20241030	163100	73621565	4635	4635	4635	4635	0
206	20241030	163000	73621565	4635	4635	4635	4635	0
207	20241030	162900	73621565	4635	4635	4635	4635	0
208	20241030	162800	73621565	4635	4635	4635	4635	0
209	20241030	162700	73621565	4635	4635	4635	4635	0
210	20241030	162600	73621565	4635	4635	4635	4635	0
211	20241030	162500	73621565	4635	4635	4635	4635	0
212	20241030	162400	73621565	4635	4635	4635	4635	1029
213	20241030	162300	73621565	4635	4635	4635	4635	0
214	20241030	162200	73621565	4635	4635	4635	4635	0
215	20241030	162100	73621565	4635	4635	4635	4635	0
216	20241030	162000	73621565	4635	4635	4635	4635	0
217	20241030	161900	73621565	4635	4635	4635	4635	0
218	20241030	161800	73621565	4635	4635	4635	4635	0
219	20241030	161700	73621565	4635	4635	4635	4635	0
220	20241030	161600	73621565	4635	4635	4635	4635	0
221	20241030	161500	73621565	4635	4635	4635	4635	0
222	20241030	161400	73621565	4635	4635	4635	4635	0
223	20241030	161300	73621565	4635	4635	4635	4635	0
224	20241030	161200	73621565	4635	4635	4635	4635	0
225	20241030	161100	73621565	4635	4635	4635	4635	0
226	20241030	161000	73621565	4635	4635	4635	4635	0
227	20241030	160900	73621565	4635	4635	4635	4635	0
228	20241030	160800	73621565	4635	4635	4635	4635	0
229	20241030	160700	73621565	4635	4635	4635	4635	0
230	20241030	160600	73621565	4635	4635	4635	4635	0
231	20241030	160500	73621565	4635	4635	4635	4635	0
232	20241030	160400	73621565	4635	4635	4635	4635	0
233	20241030	160300	73621565	4635	4635	4635	4635	0
234	20241030	160200	73621565	4635	4635	4635	4635	0
235	20241030	160100	73621565	4635	4635	4635	4635	0
236	20241030	160000	73621565	4635	4635	4635	4635	0
237	20241030	155900	73621565	4635	4635	4635	4635	0
238	20241030	155800	73621565	4635	4635	4635	4635	0
239	20241030	155700	73621565	4635	4635	4635	4635	0
240	20241030	155600	73621565	4635	4635	4635	4635	0
241	20241030	155500	73621565	4635	4635	4635	4635	0
242	20241030	155400	73621565	4635	4635	4635	4635	1029
243	20241030	155300	73621565	4635	4635	4635	4635	0
244	20241030	155200	73621565	4635	4635	4635	4635	0
245	20241030	155100	73621565	4635	4635	4635	4635	0
246	20241030	155000	73621565	4635	4635	4635	4635	0
247	20241030	154900	73621565	4635	4635	4635	4635	0
248	20241030	154800	73621565	4635	4635	4635	4635	0
249	20241030	154700	73621565	4635	4635	4635	4635	0
250	20241030	154600	73621565	4635	4635	4635	4635	0
251	20241030	154500	73621565	4635	4635	4635	4635	0
252	20241030	154400	73621565	4635	4635	4635	4635	0
253	20241030	154300	73621565	4635	4635	4635	4635	0
254	20241030	154200	73621565	4635	4635	4635	4635	0
255	20241030	154100	73621565	4635	4635	4635	4635	0
256	20241030	154000	73621565	4635	4635	4635	4635	0
257	20241030	153900	73621565	4635	4635	4635	4635	0
258	20241030	153800	73621565	4635	4635	4635	4635	0
259	20241030	153700	73621565	4635	4635	4635	4635	0
260	20241030	153600	73621565	4635	4635	4635	4635	0
261	20241030	153500	73621565	4635	4635	4635	4635	0
262	20241030	153400	73621565	4635	4635	4635	4635	0
263	20241030	153300	73621565	4635	4635	4635	4635	0
264	20241030	153200	73621565	4635	4635	4635	4635	0
265	20241030	153100	73621565	4635	4635	4635	4635	0
266	20241030	153000	73621565	4635	4635	4635	4635	1029
267	20241030	152900	68852150	4605	4605	4605	4605	0
268	20241030	152800	68852150	4605	4605	4605	4605	0
269	20241030	152700	68852150	4605	4605	4605	4605	0
270	20241030	152600	68852150	4605	4605	4605	4605	0
271	20241030	152500	68852150	4605	4605	4605	4605	0
272	20241030	152400	68852150	4605	4605	4605	4605	0
273	20241030	152300	68852150	4605	4605	4605	4605	0
274	20241030	152200	68852150	4605	4605	4605	4605	0
275	20241030	152100	68852150	4605	4605	4605	4605	0
276	20241030	152000	68852150	4605	4605	4605	4605	0
277	20241030	151900	68852150	4605	4605	4610	4605	72
278	20241030	151800	68520580	4605	4610	4610	4605	1000
279	20241030	151700	63912940	4610	4615	4615	4610	10
280	20241030	151600	63866835	4630	4630	4630	4630	0
281	20241030	151500	63866835	4630	4630	4630	4630	0
282	20241030	151400	63866835	4630	4630	4630	4630	0
283	20241030	151300	63866835	4630	4630	4630	4630	0
284	20241030	151200	63866835	4630	4630	4630	4630	0
285	20241030	151100	63866835	4630	4630	4630	4630	0
286	20241030	151000	63866835	4630	4630	4630	4630	0
287	20241030	150900	63866835	4630	4630	4630	4630	1
288	20241030	150800	63862205	4605	4605	4605	4605	0
289	20241030	150700	63862205	4605	4605	4605	4605	0
290	20241030	150600	63862205	4605	4605	4605	4605	0
291	20241030	150500	63862205	4605	4605	4605	4605	0
292	20241030	150400	63862205	4605	4605	4605	4605	0
293	20241030	150300	63862205	4605	4605	4605	4605	0
294	20241030	150200	63862205	4605	4605	4605	4605	0
295	20241030	150100	63862205	4605	4610	4610	4605	258
296	20241030	150000	62674045	4630	4630	4630	4630	14
297	20241030	145900	62609225	4630	4630	4630	4630	0
298	20241030	145800	62609225	4630	4630	4630	4630	0
299	20241030	145700	62609225	4630	4630	4630	4630	65
300	20241030	145600	62308275	4605	4605	4605	4605	2
301	20241030	145500	62299065	4630	4630	4630	4630	0
302	20241030	145400	62299065	4630	4630	4630	4630	0
303	20241030	145300	62299065	4630	4630	4630	4630	0
304	20241030	145200	62299065	4630	4630	4630	4630	0
305	20241030	145100	62299065	4630	4630	4630	4630	0
306	20241030	145000	62299065	4630	4630	4630	4630	1
307	20241030	144900	62294435	4605	4605	4605	4605	86
308	20241030	144800	61898405	4640	4640	4640	4640	0
309	20241030	144700	61898405	4640	4640	4640	4640	0
310	20241030	144600	61898405	4640	4640	4640	4640	0
311	20241030	144500	61898405	4640	4640	4640	4640	0
312	20241030	144400	61898405	4640	4640	4640	4640	0
313	20241030	144300	61898405	4640	4640	4640	4640	0
314	20241030	144200	61898405	4640	4640	4640	4640	0
315	20241030	144100	61898405	4640	4615	4640	4615	70
316	20241030	144000	61574305	4615	4615	4615	4615	0
317	20241030	143900	61574305	4615	4615	4615	4615	0
318	20241030	143800	61574305	4615	4615	4615	4615	0
319	20241030	143700	61574305	4615	4615	4615	4615	0
320	20241030	143600	61574305	4615	4615	4615	4615	0
321	20241030	143500	61574305	4615	4615	4615	4615	1
322	20241030	143400	61569690	4600	4610	4610	4600	1500
323	20241030	143300	54668885	4615	4615	4615	4615	0
324	20241030	143200	54668885	4615	4615	4615	4615	0
325	20241030	143100	54668885	4615	4615	4615	4615	1
326	20241030	143000	54664270	4615	4620	4620	4615	524
327	20241030	142900	52244655	4640	4640	4640	4640	0
328	20241030	142800	52244655	4640	4640	4640	4640	0
329	20241030	142700	52244655	4640	4640	4640	4640	0
330	20241030	142600	52244655	4640	4640	4640	4640	0
331	20241030	142500	52244655	4640	4640	4640	4640	2
332	20241030	142400	52235375	4640	4640	4640	4640	0
333	20241030	142300	52235375	4640	4640	4640	4640	0
334	20241030	142200	52235375	4640	4640	4640	4640	0
335	20241030	142100	52235375	4640	4640	4640	4640	0
336	20241030	142000	52235375	4640	4640	4640	4640	158
337	20241030	141900	51502255	4635	4635	4635	4635	5
338	20241030	141800	51479080	4630	4630	4630	4630	1
339	20241030	141700	51474450	4635	4635	4635	4635	0
340	20241030	141600	51474450	4635	4635	4635	4635	0
341	20241030	141500	51474450	4635	4635	4635	4635	5
342	20241030	141400	51451275	4635	4635	4635	4635	0
343	20241030	141300	51451275	4635	4635	4635	4635	13
344	20241030	141200	51391020	4635	4635	4635	4635	0
345	20241030	141100	51391020	4635	4635	4635	4635	0
346	20241030	141000	51391020	4635	4635	4635	4635	0
347	20241030	140900	51391020	4635	4630	4635	4630	96
348	20241030	140800	50946095	4630	4630	4630	4630	0
349	20241030	140700	50946095	4630	4630	4630	4630	0
350	20241030	140600	50946095	4630	4630	4630	4630	0
351	20241030	140500	50946095	4630	4630	4630	4630	0
352	20241030	140400	50946095	4630	4630	4630	4630	1
353	20241030	140300	50941465	4630	4630	4630	4630	0
354	20241030	140200	50941465	4630	4630	4630	4630	20
355	20241030	140100	50848865	4620	4620	4620	4620	0
356	20241030	140000	50848865	4620	4620	4620	4620	0
357	20241030	135900	50848865	4620	4620	4620	4620	0
358	20241030	135800	50848865	4620	4620	4620	4620	0
359	20241030	135700	50848865	4620	4620	4620	4620	0
360	20241030	135600	50848865	4620	4620	4620	4620	10
361	20241030	135500	50802665	4620	4620	4620	4620	1
362	20241030	135400	50798045	4635	4635	4635	4635	0
363	20241030	135300	50798045	4635	4635	4635	4635	0
364	20241030	135200	50798045	4635	4635	4635	4635	0
365	20241030	135100	50798045	4635	4635	4635	4635	0
366	20241030	135000	50798045	4635	4635	4635	4635	2
367	20241030	134900	50788775	4630	4630	4630	4630	50
368	20241030	134800	50557275	4620	4620	4620	4620	0
369	20241030	134700	50557275	4620	4620	4620	4620	9
370	20241030	134600	50515695	4615	4615	4615	4615	0
371	20241030	134500	50515695	4615	4625	4625	4615	440
372	20241030	134400	48483755	4640	4640	4640	4640	1
373	20241030	134300	48479115	4640	4640	4640	4640	0
374	20241030	134200	48479115	4640	4640	4640	4640	0
375	20241030	134100	48479115	4640	4640	4640	4640	0
376	20241030	134000	48479115	4640	4640	4640	4640	0
377	20241030	133900	48479115	4640	4640	4640	4640	0
378	20241030	133800	48479115	4640	4640	4640	4640	0
379	20241030	133700	48479115	4640	4640	4640	4640	3
380	20241030	133600	48465195	4640	4640	4640	4640	0
381	20241030	133500	48465195	4640	4635	4640	4635	25
382	20241030	133400	48349205	4640	4640	4640	4640	0
383	20241030	133300	48349205	4640	4640	4640	4640	0
384	20241030	133200	48349205	4640	4640	4640	4640	0
385	20241030	133100	48349205	4640	4640	4640	4640	0
386	20241030	133000	48349205	4640	4640	4640	4640	0
387	20241030	132900	48349205	4640	4640	4640	4640	0
388	20241030	132800	48349205	4640	4640	4640	4640	0
389	20241030	132700	48349205	4640	4635	4640	4635	10
390	20241030	132600	48302815	4645	4645	4645	4645	0
391	20241030	132500	48302815	4645	4645	4645	4645	0
392	20241030	132400	48302815	4645	4645	4645	4645	1
393	20241030	132300	48298170	4645	4620	4645	4620	7
394	20241030	132200	48265680	4645	4645	4645	4645	2
395	20241030	132100	48256390	4620	4620	4620	4620	0
396	20241030	132000	48256390	4620	4620	4620	4620	0
397	20241030	131900	48256390	4620	4625	4625	4620	20
398	20241030	131800	48163905	4630	4630	4630	4630	0
399	20241030	131700	48163905	4630	4630	4630	4630	251
400	20241030	131600	47001775	4630	4630	4630	4630	0
401	20241030	131500	47001775	4630	4630	4630	4630	0
402	20241030	131400	47001775	4630	4630	4630	4630	0
403	20241030	131300	47001775	4630	4630	4630	4630	0
404	20241030	131200	47001775	4630	4630	4630	4630	0
405	20241030	131100	47001775	4630	4630	4630	4630	0
406	20241030	131000	47001775	4630	4630	4630	4630	187
407	20241030	130900	46135965	4630	4635	4635	4630	2
408	20241030	130800	46126700	4635	4635	4635	4635	0
409	20241030	130700	46126700	4635	4640	4640	4635	231
410	20241030	130600	45054990	4665	4665	4665	4665	0
411	20241030	130500	45054990	4665	4665	4665	4665	0
412	20241030	130400	45054990	4665	4665	4665	4665	0
413	20241030	130300	45054990	4665	4665	4665	4665	0
414	20241030	130200	45054990	4665	4665	4665	4665	0
415	20241030	130100	45054990	4665	4665	4665	4665	0
416	20241030	130000	45054990	4665	4665	4665	4665	0
417	20241030	125900	45054990	4665	4665	4665	4665	0
418	20241030	125800	45054990	4665	4665	4665	4665	0
419	20241030	125700	45054990	4665	4665	4665	4665	0
420	20241030	125600	45054990	4665	4665	4665	4665	0
421	20241030	125500	45054990	4665	4665	4665	4665	0
422	20241030	125400	45054990	4665	4665	4665	4665	1
423	20241030	125300	45050325	4665	4665	4665	4665	0
424	20241030	125200	45050325	4665	4665	4665	4665	25
425	20241030	125100	44933700	4665	4665	4665	4665	5
426	20241030	125000	44910375	4660	4660	4660	4660	0
427	20241030	124900	44910375	4660	4660	4660	4660	0
428	20241030	124800	44910375	4660	4660	4660	4660	0
429	20241030	124700	44910375	4660	4660	4660	4660	0
430	20241030	124600	44910375	4660	4660	4660	4660	0
431	20241030	124500	44910375	4660	4660	4660	4660	0
432	20241030	124400	44910375	4660	4660	4660	4660	0
433	20241030	124300	44910375	4660	4660	4660	4660	0
434	20241030	124200	44910375	4660	4660	4660	4660	0
435	20241030	124100	44910375	4660	4660	4660	4660	1000
436	20241030	124000	40250375	4645	4645	4645	4645	1
437	20241030	123900	40245730	4640	4640	4640	4640	0
438	20241030	123800	40245730	4640	4640	4640	4640	0
439	20241030	123700	40245730	4640	4640	4640	4640	0
440	20241030	123600	40245730	4640	4640	4640	4640	0
441	20241030	123500	40245730	4640	4640	4640	4640	0
442	20241030	123400	40245730	4640	4640	4640	4640	0
443	20241030	123300	40245730	4640	4640	4640	4640	2
444	20241030	123200	40236450	4670	4670	4670	4670	0
445	20241030	123100	40236450	4670	4670	4670	4670	2
446	20241030	123000	40227110	4660	4660	4660	4660	0
447	20241030	122900	40227110	4660	4660	4660	4660	0
448	20241030	122800	40227110	4660	4660	4660	4660	0
449	20241030	122700	40227110	4660	4660	4660	4660	200
450	20241030	122600	39295110	4670	4670	4670	4670	0
451	20241030	122500	39295110	4670	4670	4670	4670	2
452	20241030	122400	39285770	4670	4670	4670	4670	0
453	20241030	122300	39285770	4670	4670	4670	4670	0
454	20241030	122200	39285770	4670	4670	4670	4670	0
455	20241030	122100	39285770	4670	4670	4670	4670	0
456	20241030	122000	39285770	4670	4670	4670	4670	0
457	20241030	121900	39285770	4670	4670	4670	4670	0
458	20241030	121800	39285770	4670	4670	4670	4670	1
459	20241030	121700	39281100	4650	4650	4650	4650	0
460	20241030	121600	39281100	4650	4650	4650	4650	0
461	20241030	121500	39281100	4650	4650	4650	4650	0
462	20241030	121400	39281100	4650	4650	4650	4650	0
463	20241030	121300	39281100	4650	4650	4650	4650	0
464	20241030	121200	39281100	4650	4650	4650	4650	0
465	20241030	121100	39281100	4650	4650	4650	4650	5
466	20241030	121000	39257850	4650	4650	4650	4650	0
467	20241030	120900	39257850	4650	4650	4650	4650	115
468	20241030	120800	38723100	4650	4650	4650	4650	7
469	20241030	120700	38690550	4650	4650	4650	4650	0
470	20241030	120600	38690550	4650	4650	4650	4650	90
471	20241030	120500	38272050	4650	4660	4660	4650	505
472	20241030	120400	35920840	4690	4690	4690	4690	0
473	20241030	120300	35920840	4690	4690	4690	4690	0
474	20241030	120200	35920840	4690	4690	4690	4690	0
475	20241030	120100	35920840	4690	4690	4690	4690	0
476	20241030	120000	35920840	4690	4690	4690	4690	0
477	20241030	115900	35920840	4690	4690	4690	4690	1
478	20241030	115800	35916150	4660	4660	4660	4660	0
479	20241030	115700	35916150	4660	4670	4670	4660	261
480	20241030	115600	34699165	4690	4690	4690	4690	0
481	20241030	115500	34699165	4690	4690	4690	4690	0
482	20241030	115400	34699165	4690	4690	4690	4690	0
483	20241030	115300	34699165	4690	4690	4690	4690	0
484	20241030	115200	34699165	4690	4690	4690	4690	0
485	20241030	115100	34699165	4690	4690	4690	4690	5
486	20241030	115000	34675715	4695	4695	4695	4695	0
487	20241030	114900	34675715	4695	4695	4695	4695	0
488	20241030	114800	34675715	4695	4695	4695	4695	0
489	20241030	114700	34675715	4695	4695	4695	4695	0
490	20241030	114600	34675715	4695	4695	4695	4695	0
491	20241030	114500	34675715	4695	4695	4695	4695	0
492	20241030	114400	34675715	4695	4695	4695	4695	0
493	20241030	114300	34675715	4695	4695	4695	4695	0
494	20241030	114200	34675715	4695	4695	4695	4695	0
495	20241030	114100	34675715	4695	4695	4695	4695	0
496	20241030	114000	34675715	4695	4695	4695	4695	0
497	20241030	113900	34675715	4695	4695	4695	4695	0
498	20241030	113800	34675715	4695	4695	4695	4695	0
499	20241030	113700	34675715	4695	4695	4695	4695	0
500	20241030	113600	34675715	4695	4695	4695	4695	0
501	20241030	113500	34675715	4695	4695	4695	4695	1
502	20241030	113400	34671020	4670	4670	4670	4670	0
503	20241030	113300	34671020	4670	4675	4675	4670	30
504	20241030	113200	34530910	4695	4695	4695	4675	30
505	20241030	113100	34390620	4700	4675	4700	4675	18
506	20241030	113000	34306415	4680	4680	4680	4680	20
507	20241030	112900	34212815	4690	4690	4690	4690	0
508	20241030	112800	34212815	4690	4690	4690	4690	0
509	20241030	112700	34212815	4690	4685	4690	4685	1000
510	20241030	112600	29522825	4680	4680	4680	4680	40
511	20241030	112500	29335625	4680	4680	4680	4680	20
512	20241030	112400	29242025	4680	4680	4680	4680	20
513	20241030	112300	29148425	4690	4690	4690	4690	1
514	20241030	112200	29143735	4685	4690	4690	4685	6
515	20241030	112100	29115600	4700	4700	4700	4700	0
516	20241030	112000	29115600	4700	4700	4700	4700	0
517	20241030	111900	29115600	4700	4700	4700	4700	0
518	20241030	111800	29115600	4700	4700	4700	4700	1
519	20241030	111700	29110900	4690	4690	4690	4690	321
520	20241030	111600	27605410	4700	4700	4700	4700	1
521	20241030	111500	27600710	4700	4700	4700	4700	0
522	20241030	111400	27600710	4700	4700	4700	4700	0
523	20241030	111300	27600710	4700	4700	4700	4700	0
524	20241030	111200	27600710	4700	4700	4700	4700	2
525	20241030	111100	27591310	4700	4700	4700	4700	0
526	20241030	111000	27591310	4700	4700	4700	4700	0
527	20241030	110900	27591310	4700	4700	4700	4700	0
528	20241030	110800	27591310	4700	4700	4700	4700	3
529	20241030	110700	27577210	4705	4705	4705	4705	0
530	20241030	110600	27577210	4705	4705	4705	4705	0
531	20241030	110500	27577210	4705	4705	4705	4705	0
532	20241030	110400	27577210	4705	4705	4705	4705	0
533	20241030	110300	27577210	4705	4705	4705	4705	0
534	20241030	110200	27577210	4705	4705	4705	4705	0
535	20241030	110100	27577210	4705	4705	4705	4705	0
536	20241030	110000	27577210	4705	4705	4705	4705	0
537	20241030	105900	27577210	4705	4705	4705	4705	0
538	20241030	105800	27577210	4705	4705	4705	4705	0
539	20241030	105700	27577210	4705	4705	4705	4705	0
540	20241030	105600	27577210	4705	4705	4705	4705	0
541	20241030	105500	27577210	4705	4705	4705	4705	2
542	20241030	105400	27567800	4700	4700	4700	4700	500
543	20241030	105300	25217800	4695	4695	4695	4695	700
544	20241030	105200	21931300	4695	4695	4695	4695	0
545	20241030	105100	21931300	4695	4680	4700	4680	280
546	20241030	105000	20617965	4680	4680	4680	4680	0
547	20241030	104900	20617965	4680	4680	4680	4680	0
548	20241030	104800	20617965	4680	4680	4680	4680	3
549	20241030	104700	20603925	4665	4665	4665	4665	0
550	20241030	104600	20603925	4665	4665	4665	4665	5
551	20241030	104500	20580600	4680	4680	4680	4680	4
552	20241030	104400	20561880	4680	4680	4680	4680	0
553	20241030	104300	20561880	4680	4665	4680	4665	9
554	20241030	104200	20519865	4665	4665	4665	4665	0
555	20241030	104100	20519865	4665	4665	4665	4665	30
556	20241030	104000	20379915	4670	4670	4670	4670	0
557	20241030	103900	20379915	4670	4670	4670	4670	0
558	20241030	103800	20379915	4670	4670	4670	4670	0
559	20241030	103700	20379915	4670	4670	4670	4670	0
560	20241030	103600	20379915	4670	4670	4670	4670	415
561	20241030	103500	18441865	4675	4675	4675	4675	0
562	20241030	103400	18441865	4675	4675	4675	4675	110
563	20241030	103300	17927615	4675	4675	4675	4675	2
564	20241030	103200	17918265	4675	4675	4675	4675	2
565	20241030	103100	17908915	4670	4670	4670	4670	85
566	20241030	103000	17511965	4670	4670	4670	4670	0
567	20241030	102900	17511965	4670	4670	4670	4670	0
568	20241030	102800	17511965	4670	4670	4670	4670	0
569	20241030	102700	17511965	4670	4670	4670	4670	1
570	20241030	102600	17507295	4670	4670	4670	4670	100
571	20241030	102500	17040295	4670	4670	4670	4670	0
572	20241030	102400	17040295	4670	4660	4670	4660	14
573	20241030	102300	16975030	4660	4660	4660	4660	3
574	20241030	102200	16961050	4655	4650	4655	4650	52
575	20241030	102100	16719245	4655	4655	4655	4655	0
576	20241030	102000	16719245	4655	4655	4655	4655	0
577	20241030	101900	16719245	4655	4655	4655	4655	0
578	20241030	101800	16719245	4655	4655	4655	4655	0
579	20241030	101700	16719245	4655	4650	4655	4650	50
580	20241030	101600	16486740	4655	4655	4655	4655	0
581	20241030	101500	16486740	4655	4655	4655	4655	0
582	20241030	101400	16486740	4655	4655	4655	4655	0
583	20241030	101300	16486740	4655	4655	4655	4655	1
584	20241030	101200	16482085	4655	4655	4655	4655	9
585	20241030	101100	16440190	4655	4655	4655	4655	1
586	20241030	101000	16435535	4625	4625	4625	4625	1
587	20241030	100900	16430910	4650	4650	4650	4650	10
588	20241030	100800	16384410	4660	4660	4660	4660	2
589	20241030	100700	16375090	4625	4630	4630	4625	10
590	20241030	100600	16328800	4630	4635	4635	4630	20
591	20241030	100500	16236110	4635	4635	4660	4635	5
592	20241030	100400	16212860	4660	4640	4660	4635	4
593	20241030	100300	16194265	4640	4640	4640	4640	217
594	20241030	100200	15187385	4640	4645	4645	4640	2
595	20241030	100100	15178100	4645	4645	4645	4645	0
596	20241030	100000	15178100	4645	4655	4655	4645	46
597	20241030	095900	14964220	4665	4665	4665	4665	0
598	20241030	095800	14964220	4665	4665	4665	4665	2
599	20241030	095700	14954890	4660	4665	4665	4660	11
600	20241030	095600	14903600	4640	4640	4640	4640	5
601	20241030	095500	14880400	4670	4640	4670	4640	2
602	20241030	095400	14871090	4635	4650	4650	4635	460
603	20241030	095300	12732270	4655	4655	4655	4655	0
604	20241030	095200	12732270	4655	4670	4670	4655	495
605	20241030	095100	10426760	4670	4670	4670	4670	14
606	20241030	095000	10361380	4695	4680	4695	4680	100
607	20241030	094900	9892640	4660	4660	4660	4660	0
608	20241030	094800	9892640	4660	4660	4660	4660	0
609	20241030	094700	9892640	4660	4660	4660	4660	0
610	20241030	094600	9892640	4660	4660	4660	4660	0
611	20241030	094500	9892640	4660	4660	4660	4660	0
612	20241030	094400	9892640	4660	4660	4660	4660	0
613	20241030	094300	9892640	4660	4660	4660	4660	1
614	20241030	094200	9887980	4685	4685	4685	4685	0
615	20241030	094100	9887980	4685	4685	4685	4685	0
616	20241030	094000	9887980	4685	4685	4685	4685	0
617	20241030	093900	9887980	4685	4685	4685	4685	5
618	20241030	093800	9864555	4685	4685	4685	4685	0
619	20241030	093700	9864555	4685	4685	4685	4685	0
620	20241030	093600	9864555	4685	4680	4685	4680	2
621	20241030	093500	9855190	4655	4655	4655	4655	0
622	20241030	093400	9855190	4655	4655	4655	4655	0
623	20241030	093300	9855190	4655	4655	4655	4655	105
624	20241030	093200	9366415	4685	4685	4685	4685	0
625	20241030	093100	9366415	4685	4685	4685	4685	0
626	20241030	093000	9366415	4685	4685	4685	4685	0
627	20241030	092900	9366415	4685	4685	4685	4685	0
628	20241030	092800	9366415	4685	4685	4685	4685	0
629	20241030	092700	9366415	4685	4685	4685	4685	0
630	20241030	092600	9366415	4685	4685	4685	4685	1
631	20241030	092500	9361730	4650	4650	4650	4650	1
632	20241030	092400	9357080	4700	4700	4700	4700	0
633	20241030	092300	9357080	4700	4700	4700	4700	0
634	20241030	092200	9357080	4700	4655	4700	4650	198
635	20241030	092100	8436230	4690	4690	4690	4690	0
636	20241030	092000	8436230	4690	4690	4690	4690	0
637	20241030	091900	8436230	4690	4690	4690	4690	1
638	20241030	091800	8431540	4650	4675	4675	4650	200
639	20241030	091700	7498045	4700	4700	4700	4700	0
640	20241030	091600	7498045	4700	4675	4700	4675	21
641	20241030	091500	7399825	4675	4675	4675	4675	0
642	20241030	091400	7399825	4675	4675	4675	4675	21
643	20241030	091300	7301650	4670	4670	4670	4670	0
644	20241030	091200	7301650	4670	4670	4670	4670	0
645	20241030	091100	7301650	4670	4670	4670	4670	0
646	20241030	091000	7301650	4670	4675	4675	4670	64
647	20241030	090900	7002725	4670	4670	4670	4670	1
648	20241030	090800	6998055	4710	4710	4710	4710	5
649	20241030	090700	6974505	4695	4695	4695	4695	66
650	20241030	090600	6664635	4690	4695	4695	4690	875
651	20241030	090500	2557525	4715	4715	4715	4715	0
652	20241030	090400	2557525	4715	4715	4715	4715	0
653	20241030	090300	2557525	4715	4715	4715	4695	203
654	20241030	090200	1604400	4700	4700	4700	4700	0
655	20241030	090100	1604400	4700	4720	4720	4700	120
656	20241030	090000	1038400	4720	4720	4720	4720	220