KissMeData/348030/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	212100	47889650	5280	5280	5280	5280	161
3	20241028	212000	47889650	5280	5280	5280	5280	0
4	20241028	211900	47889650	5280	5280	5280	5280	0
5	20241028	211800	47889650	5280	5280	5280	5280	0
6	20241028	211700	47889650	5280	5280	5280	5280	0
7	20241028	211600	47889650	5280	5280	5280	5280	0
8	20241028	211500	47889650	5280	5280	5280	5280	0
9	20241028	211400	47889650	5280	5280	5280	5280	0
10	20241028	211300	47889650	5280	5280	5280	5280	0
11	20241028	211200	47889650	5280	5280	5280	5280	0
12	20241028	211100	47889650	5280	5280	5280	5280	0
13	20241028	211000	47889650	5280	5280	5280	5280	0
14	20241028	210900	47889650	5280	5280	5280	5280	0
15	20241028	210800	47889650	5280	5280	5280	5280	0
16	20241028	210700	47889650	5280	5280	5280	5280	0
17	20241028	210600	47889650	5280	5280	5280	5280	0
18	20241028	210500	47889650	5280	5280	5280	5280	0
19	20241028	210400	47889650	5280	5280	5280	5280	0
20	20241028	210300	47889650	5280	5280	5280	5280	0
21	20241028	210200	47889650	5280	5280	5280	5280	0
22	20241028	210100	47889650	5280	5280	5280	5280	0
23	20241028	210000	47889650	5280	5280	5280	5280	0
24	20241028	205900	47889650	5280	5280	5280	5280	0
25	20241028	205800	47889650	5280	5280	5280	5280	0
26	20241028	205700	47889650	5280	5280	5280	5280	0
27	20241028	205600	47889650	5280	5280	5280	5280	0
28	20241028	205500	47889650	5280	5280	5280	5280	0
29	20241028	205400	47889650	5280	5280	5280	5280	0
30	20241028	205300	47889650	5280	5280	5280	5280	0
31	20241028	205200	47889650	5280	5280	5280	5280	0
32	20241028	205100	47889650	5280	5280	5280	5280	161
33	20241028	205000	47889650	5280	5280	5280	5280	0
34	20241028	204900	47889650	5280	5280	5280	5280	0
35	20241028	204800	47889650	5280	5280	5280	5280	0
36	20241028	204700	47889650	5280	5280	5280	5280	0
37	20241028	204600	47889650	5280	5280	5280	5280	0
38	20241028	204500	47889650	5280	5280	5280	5280	0
39	20241028	204400	47889650	5280	5280	5280	5280	0
40	20241028	204300	47889650	5280	5280	5280	5280	0
41	20241028	204200	47889650	5280	5280	5280	5280	0
42	20241028	204100	47889650	5280	5280	5280	5280	0
43	20241028	204000	47889650	5280	5280	5280	5280	0
44	20241028	203900	47889650	5280	5280	5280	5280	0
45	20241028	203800	47889650	5280	5280	5280	5280	0
46	20241028	203700	47889650	5280	5280	5280	5280	0
47	20241028	203600	47889650	5280	5280	5280	5280	0
48	20241028	203500	47889650	5280	5280	5280	5280	0
49	20241028	203400	47889650	5280	5280	5280	5280	0
50	20241028	203300	47889650	5280	5280	5280	5280	0
51	20241028	203200	47889650	5280	5280	5280	5280	0
52	20241028	203100	47889650	5280	5280	5280	5280	0
53	20241028	203000	47889650	5280	5280	5280	5280	0
54	20241028	202900	47889650	5280	5280	5280	5280	0
55	20241028	202800	47889650	5280	5280	5280	5280	0
56	20241028	202700	47889650	5280	5280	5280	5280	0
57	20241028	202600	47889650	5280	5280	5280	5280	0
58	20241028	202500	47889650	5280	5280	5280	5280	0
59	20241028	202400	47889650	5280	5280	5280	5280	0
60	20241028	202300	47889650	5280	5280	5280	5280	0
61	20241028	202200	47889650	5280	5280	5280	5280	0
62	20241028	202100	47889650	5280	5280	5280	5280	161
63	20241028	202000	47889650	5280	5280	5280	5280	0
64	20241028	201900	47889650	5280	5280	5280	5280	0
65	20241028	201800	47889650	5280	5280	5280	5280	0
66	20241028	201700	47889650	5280	5280	5280	5280	0
67	20241028	201600	47889650	5280	5280	5280	5280	0
68	20241028	201500	47889650	5280	5280	5280	5280	0
69	20241028	201400	47889650	5280	5280	5280	5280	0
70	20241028	201300	47889650	5280	5280	5280	5280	0
71	20241028	201200	47889650	5280	5280	5280	5280	0
72	20241028	201100	47889650	5280	5280	5280	5280	0
73	20241028	201000	47889650	5280	5280	5280	5280	0
74	20241028	200900	47889650	5280	5280	5280	5280	0
75	20241028	200800	47889650	5280	5280	5280	5280	0
76	20241028	200700	47889650	5280	5280	5280	5280	0
77	20241028	200600	47889650	5280	5280	5280	5280	0
78	20241028	200500	47889650	5280	5280	5280	5280	0
79	20241028	200400	47889650	5280	5280	5280	5280	0
80	20241028	200300	47889650	5280	5280	5280	5280	0
81	20241028	200200	47889650	5280	5280	5280	5280	0
82	20241028	200100	47889650	5280	5280	5280	5280	0
83	20241028	200000	47889650	5280	5280	5280	5280	0
84	20241028	195900	47889650	5280	5280	5280	5280	0
85	20241028	195800	47889650	5280	5280	5280	5280	0
86	20241028	195700	47889650	5280	5280	5280	5280	0
87	20241028	195600	47889650	5280	5280	5280	5280	0
88	20241028	195500	47889650	5280	5280	5280	5280	0
89	20241028	195400	47889650	5280	5280	5280	5280	0
90	20241028	195300	47889650	5280	5280	5280	5280	0
91	20241028	195200	47889650	5280	5280	5280	5280	0
92	20241028	195100	47889650	5280	5280	5280	5280	161
93	20241028	195000	47889650	5280	5280	5280	5280	0
94	20241028	194900	47889650	5280	5280	5280	5280	0
95	20241028	194800	47889650	5280	5280	5280	5280	0
96	20241028	194700	47889650	5280	5280	5280	5280	0
97	20241028	194600	47889650	5280	5280	5280	5280	0
98	20241028	194500	47889650	5280	5280	5280	5280	0
99	20241028	194400	47889650	5280	5280	5280	5280	0
100	20241028	194300	47889650	5280	5280	5280	5280	0
101	20241028	194200	47889650	5280	5280	5280	5280	0
102	20241028	194100	47889650	5280	5280	5280	5280	0
103	20241028	194000	47889650	5280	5280	5280	5280	0
104	20241028	193900	47889650	5280	5280	5280	5280	0
105	20241028	193800	47889650	5280	5280	5280	5280	0
106	20241028	193700	47889650	5280	5280	5280	5280	0
107	20241028	193600	47889650	5280	5280	5280	5280	0
108	20241028	193500	47889650	5280	5280	5280	5280	0
109	20241028	193400	47889650	5280	5280	5280	5280	0
110	20241028	193300	47889650	5280	5280	5280	5280	0
111	20241028	193200	47889650	5280	5280	5280	5280	0
112	20241028	193100	47889650	5280	5280	5280	5280	0
113	20241028	193000	47889650	5280	5280	5280	5280	0
114	20241028	192900	47889650	5280	5280	5280	5280	0
115	20241028	192800	47889650	5280	5280	5280	5280	0
116	20241028	192700	47889650	5280	5280	5280	5280	0
117	20241028	192600	47889650	5280	5280	5280	5280	0
118	20241028	192500	47889650	5280	5280	5280	5280	0
119	20241028	192400	47889650	5280	5280	5280	5280	0
120	20241028	192300	47889650	5280	5280	5280	5280	0
121	20241028	192200	47889650	5280	5280	5280	5280	0
122	20241028	192100	47889650	5280	5280	5280	5280	161
123	20241028	192000	47889650	5280	5280	5280	5280	0
124	20241028	191900	47889650	5280	5280	5280	5280	0
125	20241028	191800	47889650	5280	5280	5280	5280	0
126	20241028	191700	47889650	5280	5280	5280	5280	0
127	20241028	191600	47889650	5280	5280	5280	5280	0
128	20241028	191500	47889650	5280	5280	5280	5280	0
129	20241028	191400	47889650	5280	5280	5280	5280	0
130	20241028	191300	47889650	5280	5280	5280	5280	0
131	20241028	191200	47889650	5280	5280	5280	5280	0
132	20241028	191100	47889650	5280	5280	5280	5280	0
133	20241028	191000	47889650	5280	5280	5280	5280	0
134	20241028	190900	47889650	5280	5280	5280	5280	0
135	20241028	190800	47889650	5280	5280	5280	5280	0
136	20241028	190700	47889650	5280	5280	5280	5280	0
137	20241028	190600	47889650	5280	5280	5280	5280	0
138	20241028	190500	47889650	5280	5280	5280	5280	0
139	20241028	190400	47889650	5280	5280	5280	5280	0
140	20241028	190300	47889650	5280	5280	5280	5280	0
141	20241028	190200	47889650	5280	5280	5280	5280	0
142	20241028	190100	47889650	5280	5280	5280	5280	0
143	20241028	190000	47889650	5280	5280	5280	5280	0
144	20241028	185900	47889650	5280	5280	5280	5280	0
145	20241028	185800	47889650	5280	5280	5280	5280	0
146	20241028	185700	47889650	5280	5280	5280	5280	0
147	20241028	185600	47889650	5280	5280	5280	5280	0
148	20241028	185500	47889650	5280	5280	5280	5280	0
149	20241028	185400	47889650	5280	5280	5280	5280	0
150	20241028	185300	47889650	5280	5280	5280	5280	0
151	20241028	185200	47889650	5280	5280	5280	5280	0
152	20241028	185100	47889650	5280	5280	5280	5280	161
153	20241028	185000	47889650	5280	5280	5280	5280	0
154	20241028	184900	47889650	5280	5280	5280	5280	0
155	20241028	184800	47889650	5280	5280	5280	5280	0
156	20241028	184700	47889650	5280	5280	5280	5280	0
157	20241028	184600	47889650	5280	5280	5280	5280	0
158	20241028	184500	47889650	5280	5280	5280	5280	0
159	20241028	184400	47889650	5280	5280	5280	5280	0
160	20241028	184300	47889650	5280	5280	5280	5280	0
161	20241028	184200	47889650	5280	5280	5280	5280	0
162	20241028	184100	47889650	5280	5280	5280	5280	0
163	20241028	184000	47889650	5280	5280	5280	5280	0
164	20241028	183900	47889650	5280	5280	5280	5280	0
165	20241028	183800	47889650	5280	5280	5280	5280	0
166	20241028	183700	47889650	5280	5280	5280	5280	0
167	20241028	183600	47889650	5280	5280	5280	5280	0
168	20241028	183500	47889650	5280	5280	5280	5280	0
169	20241028	183400	47889650	5280	5280	5280	5280	0
170	20241028	183300	47889650	5280	5280	5280	5280	0
171	20241028	183200	47889650	5280	5280	5280	5280	0
172	20241028	183100	47889650	5280	5280	5280	5280	0
173	20241028	183000	47889650	5280	5280	5280	5280	0
174	20241028	182900	47889650	5280	5280	5280	5280	0
175	20241028	182800	47889650	5280	5280	5280	5280	0
176	20241028	182700	47889650	5280	5280	5280	5280	0
177	20241028	182600	47889650	5280	5280	5280	5280	0
178	20241028	182500	47889650	5280	5280	5280	5280	0
179	20241028	182400	47889650	5280	5280	5280	5280	0
180	20241028	182300	47889650	5280	5280	5280	5280	0
181	20241028	182200	47889650	5280	5280	5280	5280	0
182	20241028	182100	47889650	5280	5280	5280	5280	161
183	20241028	182000	47889650	5280	5280	5280	5280	0
184	20241028	181900	47889650	5280	5280	5280	5280	0
185	20241028	181800	47889650	5280	5280	5280	5280	0
186	20241028	181700	47889650	5280	5280	5280	5280	0
187	20241028	181600	47889650	5280	5280	5280	5280	0
188	20241028	181500	47889650	5280	5280	5280	5280	0
189	20241028	181400	47889650	5280	5280	5280	5280	0
190	20241028	181300	47889650	5280	5280	5280	5280	0
191	20241028	181200	47889650	5280	5280	5280	5280	0
192	20241028	181100	47889650	5280	5280	5280	5280	0
193	20241028	181000	47889650	5280	5280	5280	5280	0
194	20241028	180900	47889650	5280	5280	5280	5280	0
195	20241028	180800	47889650	5280	5280	5280	5280	0
196	20241028	180700	47889650	5280	5280	5280	5280	0
197	20241028	180600	47889650	5280	5280	5280	5280	0
198	20241028	180500	47889650	5280	5280	5280	5280	0
199	20241028	180400	47889650	5280	5280	5280	5280	0
200	20241028	180300	47889650	5280	5280	5280	5280	0
201	20241028	180200	47889650	5280	5280	5280	5280	0
202	20241028	180100	47889650	5280	5280	5280	5280	0
203	20241028	180000	47889650	5280	5280	5280	5280	0
204	20241028	175900	47889650	5280	5280	5280	5280	0
205	20241028	175800	47889650	5280	5280	5280	5280	0
206	20241028	175700	47889650	5280	5280	5280	5280	0
207	20241028	175600	47889650	5280	5280	5280	5280	0
208	20241028	175500	47889650	5280	5280	5280	5280	0
209	20241028	175400	47889650	5280	5280	5280	5280	0
210	20241028	175300	47889650	5280	5280	5280	5280	0
211	20241028	175200	47889650	5280	5280	5280	5280	0
212	20241028	175100	47889650	5280	5280	5280	5280	161
213	20241028	175000	47889650	5280	5280	5280	5280	0
214	20241028	174900	47889650	5280	5280	5280	5280	0
215	20241028	174800	47889650	5280	5280	5280	5280	0
216	20241028	174700	47889650	5280	5280	5280	5280	0
217	20241028	174600	47889650	5280	5280	5280	5280	0
218	20241028	174500	47889650	5280	5280	5280	5280	0
219	20241028	174400	47889650	5280	5280	5280	5280	0
220	20241028	174300	47889650	5280	5280	5280	5280	0
221	20241028	174200	47889650	5280	5280	5280	5280	0
222	20241028	174100	47889650	5280	5280	5280	5280	0
223	20241028	174000	47889650	5280	5280	5280	5280	0
224	20241028	173900	47889650	5280	5280	5280	5280	0
225	20241028	173800	47889650	5280	5280	5280	5280	0
226	20241028	173700	47889650	5280	5280	5280	5280	0
227	20241028	173600	47889650	5280	5280	5280	5280	0
228	20241028	173500	47889650	5280	5280	5280	5280	0
229	20241028	173400	47889650	5280	5280	5280	5280	0
230	20241028	173300	47889650	5280	5280	5280	5280	0
231	20241028	173200	47889650	5280	5280	5280	5280	0
232	20241028	173100	47889650	5280	5280	5280	5280	0
233	20241028	173000	47889650	5280	5280	5280	5280	0
234	20241028	172900	47889650	5280	5280	5280	5280	0
235	20241028	172800	47889650	5280	5280	5280	5280	0
236	20241028	172700	47889650	5280	5280	5280	5280	0
237	20241028	172600	47889650	5280	5280	5280	5280	0
238	20241028	172500	47889650	5280	5280	5280	5280	0
239	20241028	172400	47889650	5280	5280	5280	5280	0
240	20241028	172300	47889650	5280	5280	5280	5280	0
241	20241028	172200	47889650	5280	5280	5280	5280	0
242	20241028	172100	47889650	5280	5280	5280	5280	161
243	20241028	172000	47889650	5280	5280	5280	5280	0
244	20241028	171900	47889650	5280	5280	5280	5280	0
245	20241028	171800	47889650	5280	5280	5280	5280	0
246	20241028	171700	47889650	5280	5280	5280	5280	0
247	20241028	171600	47889650	5280	5280	5280	5280	0
248	20241028	171500	47889650	5280	5280	5280	5280	0
249	20241028	171400	47889650	5280	5280	5280	5280	0
250	20241028	171300	47889650	5280	5280	5280	5280	0
251	20241028	171200	47889650	5280	5280	5280	5280	0
252	20241028	171100	47889650	5280	5280	5280	5280	0
253	20241028	171000	47889650	5280	5280	5280	5280	0
254	20241028	170900	47889650	5280	5280	5280	5280	0
255	20241028	170800	47889650	5280	5280	5280	5280	0
256	20241028	170700	47889650	5280	5280	5280	5280	0
257	20241028	170600	47889650	5280	5280	5280	5280	0
258	20241028	170500	47889650	5280	5280	5280	5280	0
259	20241028	170400	47889650	5280	5280	5280	5280	0
260	20241028	170300	47889650	5280	5280	5280	5280	0
261	20241028	170200	47889650	5280	5280	5280	5280	0
262	20241028	170100	47889650	5280	5280	5280	5280	0
263	20241028	170000	47889650	5280	5280	5280	5280	0
264	20241028	165900	47889650	5280	5280	5280	5280	0
265	20241028	165800	47889650	5280	5280	5280	5280	0
266	20241028	165700	47889650	5280	5280	5280	5280	0
267	20241028	165600	47889650	5280	5280	5280	5280	0
268	20241028	165500	47889650	5280	5280	5280	5280	0
269	20241028	165400	47889650	5280	5280	5280	5280	0
270	20241028	165300	47889650	5280	5280	5280	5280	0
271	20241028	165200	47889650	5280	5280	5280	5280	0
272	20241028	165100	47889650	5280	5280	5280	5280	161
273	20241028	165000	47889650	5280	5280	5280	5280	0
274	20241028	164900	47889650	5280	5280	5280	5280	0
275	20241028	164800	47889650	5280	5280	5280	5280	0
276	20241028	164700	47889650	5280	5280	5280	5280	0
277	20241028	164600	47889650	5280	5280	5280	5280	0
278	20241028	164500	47889650	5280	5280	5280	5280	0
279	20241028	164400	47889650	5280	5280	5280	5280	0
280	20241028	164300	47889650	5280	5280	5280	5280	0
281	20241028	164200	47889650	5280	5280	5280	5280	0
282	20241028	164100	47889650	5280	5280	5280	5280	0
283	20241028	164000	47889650	5280	5280	5280	5280	0
284	20241028	163900	47889650	5280	5280	5280	5280	0
285	20241028	163800	47889650	5280	5280	5280	5280	0
286	20241028	163700	47889650	5280	5280	5280	5280	0
287	20241028	163600	47889650	5280	5280	5280	5280	0
288	20241028	163500	47889650	5280	5280	5280	5280	0
289	20241028	163400	47889650	5280	5280	5280	5280	0
290	20241028	163300	47889650	5280	5280	5280	5280	0
291	20241028	163200	47889650	5280	5280	5280	5280	0
292	20241028	163100	47889650	5280	5280	5280	5280	0
293	20241028	163000	47889650	5280	5280	5280	5280	0
294	20241028	162900	47889650	5280	5280	5280	5280	0
295	20241028	162800	47889650	5280	5280	5280	5280	0
296	20241028	162700	47889650	5280	5280	5280	5280	0
297	20241028	162600	47889650	5280	5280	5280	5280	0
298	20241028	162500	47889650	5280	5280	5280	5280	0
299	20241028	162400	47889650	5280	5280	5280	5280	0
300	20241028	162300	47889650	5280	5280	5280	5280	0
301	20241028	162200	47889650	5280	5280	5280	5280	0
302	20241028	162100	47889650	5280	5280	5280	5280	161
303	20241028	162000	47889650	5280	5280	5280	5280	0
304	20241028	161900	47889650	5280	5280	5280	5280	0
305	20241028	161800	47889650	5280	5280	5280	5280	0
306	20241028	161700	47889650	5280	5280	5280	5280	0
307	20241028	161600	47889650	5280	5280	5280	5280	0
308	20241028	161500	47889650	5280	5280	5280	5280	0
309	20241028	161400	47889650	5280	5280	5280	5280	0
310	20241028	161300	47889650	5280	5280	5280	5280	0
311	20241028	161200	47889650	5280	5280	5280	5280	0
312	20241028	161100	47889650	5280	5280	5280	5280	0
313	20241028	161000	47889650	5280	5280	5280	5280	0
314	20241028	160900	47889650	5280	5280	5280	5280	0
315	20241028	160800	47889650	5280	5280	5280	5280	0
316	20241028	160700	47889650	5280	5280	5280	5280	0
317	20241028	160600	47889650	5280	5280	5280	5280	0
318	20241028	160500	47889650	5280	5280	5280	5280	0
319	20241028	160400	47889650	5280	5280	5280	5280	0
320	20241028	160300	47889650	5280	5280	5280	5280	0
321	20241028	160200	47889650	5280	5280	5280	5280	0
322	20241028	160100	47889650	5280	5280	5280	5280	0
323	20241028	160000	47889650	5280	5280	5280	5280	0
324	20241028	155900	47889650	5280	5280	5280	5280	0
325	20241028	155800	47889650	5280	5280	5280	5280	0
326	20241028	155700	47889650	5280	5280	5280	5280	0
327	20241028	155600	47889650	5280	5280	5280	5280	0
328	20241028	155500	47889650	5280	5280	5280	5280	0
329	20241028	155400	47889650	5280	5280	5280	5280	0
330	20241028	155300	47889650	5280	5280	5280	5280	0
331	20241028	155200	47889650	5280	5280	5280	5280	0
332	20241028	155100	47889650	5280	5280	5280	5280	161
333	20241028	155000	47889650	5280	5280	5280	5280	0
334	20241028	154900	47889650	5280	5280	5280	5280	0
335	20241028	154800	47889650	5280	5280	5280	5280	0
336	20241028	154700	47889650	5280	5280	5280	5280	0
337	20241028	154600	47889650	5280	5280	5280	5280	0
338	20241028	154500	47889650	5280	5280	5280	5280	0
339	20241028	154400	47889650	5280	5280	5280	5280	0
340	20241028	154300	47889650	5280	5280	5280	5280	0
341	20241028	154200	47889650	5280	5280	5280	5280	0
342	20241028	154100	47889650	5280	5280	5280	5280	0
343	20241028	154000	47889650	5280	5280	5280	5280	0
344	20241028	153900	47889650	5280	5280	5280	5280	0
345	20241028	153800	47889650	5280	5280	5280	5280	0
346	20241028	153700	47889650	5280	5280	5280	5280	0
347	20241028	153600	47889650	5280	5280	5280	5280	0
348	20241028	153500	47889650	5280	5280	5280	5280	0
349	20241028	153400	47889650	5280	5280	5280	5280	0
350	20241028	153300	47889650	5280	5280	5280	5280	0
351	20241028	153200	47889650	5280	5280	5280	5280	0
352	20241028	153100	47889650	5280	5280	5280	5280	0
353	20241028	153000	47889650	5280	5280	5280	5280	161
354	20241028	152900	47039570	5290	5290	5290	5290	0
355	20241028	152800	47039570	5290	5290	5290	5290	0
356	20241028	152700	47039570	5290	5290	5290	5290	0
357	20241028	152600	47039570	5290	5290	5290	5290	0
358	20241028	152500	47039570	5290	5290	5290	5290	0
359	20241028	152400	47039570	5290	5290	5290	5290	0
360	20241028	152300	47039570	5290	5290	5290	5290	0
361	20241028	152200	47039570	5290	5290	5290	5290	0
362	20241028	152100	47039570	5290	5290	5290	5290	0
363	20241028	152000	47039570	5290	5290	5290	5290	0
364	20241028	151900	47039570	5290	5280	5290	5280	111
365	20241028	151800	46453120	5280	5280	5280	5280	0
366	20241028	151700	46453120	5280	5280	5280	5280	0
367	20241028	151600	46453120	5280	5280	5280	5280	100
368	20241028	151500	45925120	5280	5280	5280	5280	0
369	20241028	151400	45925120	5280	5280	5280	5280	0
370	20241028	151300	45925120	5280	5250	5280	5250	100
371	20241028	151200	45399220	5250	5250	5250	5250	230
372	20241028	151100	44191720	5250	5240	5250	5240	319
373	20241028	151000	42517970	5250	5250	5250	5250	18
374	20241028	150900	42423470	5250	5250	5250	5250	0
375	20241028	150800	42423470	5250	5250	5250	5250	61
376	20241028	150700	42103220	5270	5270	5270	5270	0
377	20241028	150600	42103220	5270	5270	5270	5270	0
378	20241028	150500	42103220	5270	5270	5270	5270	0
379	20241028	150400	42103220	5270	5270	5270	5270	69
380	20241028	150300	41739590	5290	5290	5290	5290	0
381	20241028	150200	41739590	5290	5290	5290	5290	6
382	20241028	150100	41707850	5290	5290	5290	5290	0
383	20241028	150000	41707850	5290	5290	5290	5290	0
384	20241028	145900	41707850	5290	5290	5290	5290	0
385	20241028	145800	41707850	5290	5290	5290	5290	0
386	20241028	145700	41707850	5290	5290	5290	5290	0
387	20241028	145600	41707850	5290	5290	5290	5290	0
388	20241028	145500	41707850	5290	5290	5290	5290	0
389	20241028	145400	41707850	5290	5290	5290	5290	0
390	20241028	145300	41707850	5290	5290	5290	5290	0
391	20241028	145200	41707850	5290	5290	5290	5290	0
392	20241028	145100	41707850	5290	5290	5290	5290	300
393	20241028	145000	40120850	5290	5290	5290	5290	0
394	20241028	144900	40120850	5290	5290	5290	5290	1
395	20241028	144800	40115560	5290	5290	5290	5290	0
396	20241028	144700	40115560	5290	5290	5290	5290	0
397	20241028	144600	40115560	5290	5290	5290	5290	0
398	20241028	144500	40115560	5290	5290	5290	5290	0
399	20241028	144400	40115560	5290	5290	5290	5290	0
400	20241028	144300	40115560	5290	5290	5290	5290	0
401	20241028	144200	40115560	5290	5290	5290	5290	15
402	20241028	144100	40036210	5300	5300	5300	5300	0
403	20241028	144000	40036210	5300	5300	5300	5300	0
404	20241028	143900	40036210	5300	5300	5300	5300	0
405	20241028	143800	40036210	5300	5300	5300	5300	0
406	20241028	143700	40036210	5300	5300	5300	5300	0
407	20241028	143600	40036210	5300	5300	5300	5300	0
408	20241028	143500	40036210	5300	5300	5300	5300	0
409	20241028	143400	40036210	5300	5300	5300	5300	0
410	20241028	143300	40036210	5300	5300	5300	5300	0
411	20241028	143200	40036210	5300	5300	5300	5300	0
412	20241028	143100	40036210	5300	5300	5300	5300	0
413	20241028	143000	40036210	5300	5300	5300	5300	0
414	20241028	142900	40036210	5300	5300	5300	5300	0
415	20241028	142800	40036210	5300	5300	5300	5300	0
416	20241028	142700	40036210	5300	5300	5300	5300	0
417	20241028	142600	40036210	5300	5300	5300	5300	0
418	20241028	142500	40036210	5300	5300	5300	5300	0
419	20241028	142400	40036210	5300	5300	5300	5300	0
420	20241028	142300	40036210	5300	5300	5300	5300	0
421	20241028	142200	40036210	5300	5300	5300	5300	0
422	20241028	142100	40036210	5300	5300	5300	5300	2
423	20241028	142000	40025610	5300	5300	5300	5300	0
424	20241028	141900	40025610	5300	5240	5300	5240	3
425	20241028	141800	40009800	5240	5240	5240	5240	0
426	20241028	141700	40009800	5240	5240	5240	5240	0
427	20241028	141600	40009800	5240	5250	5250	5240	50
428	20241028	141500	39747790	5300	5300	5300	5300	0
429	20241028	141400	39747790	5300	5300	5300	5300	0
430	20241028	141300	39747790	5300	5300	5300	5300	0
431	20241028	141200	39747790	5300	5300	5300	5300	0
432	20241028	141100	39747790	5300	5300	5300	5300	0
433	20241028	141000	39747790	5300	5300	5300	5300	9
434	20241028	140900	39700090	5300	5300	5300	5300	1
435	20241028	140800	39694790	5300	5300	5300	5300	0
436	20241028	140700	39694790	5300	5300	5300	5300	1
437	20241028	140600	39689490	5300	5300	5300	5300	0
438	20241028	140500	39689490	5300	5270	5300	5270	350
439	20241028	140400	37834930	5270	5270	5270	5270	0
440	20241028	140300	37834930	5270	5270	5270	5270	0
441	20241028	140200	37834930	5270	5270	5270	5270	1
442	20241028	140100	37829660	5270	5270	5270	5270	1
443	20241028	140000	37824390	5280	5280	5280	5280	0
444	20241028	135900	37824390	5280	5280	5280	5280	0
445	20241028	135800	37824390	5280	5280	5280	5280	1
446	20241028	135700	37819110	5250	5280	5280	5240	5
447	20241028	135600	37792800	5210	5210	5290	5210	5
448	20241028	135500	37766600	5200	5200	5200	5200	1
449	20241028	135400	37761400	5300	5300	5300	5300	0
450	20241028	135300	37761400	5300	5300	5300	5300	0
451	20241028	135200	37761400	5300	5300	5300	5300	0
452	20241028	135100	37761400	5300	5300	5300	5300	0
453	20241028	135000	37761400	5300	5300	5300	5300	0
454	20241028	134900	37761400	5300	5300	5300	5300	300
455	20241028	134800	36171400	5300	5240	5300	5240	1645
456	20241028	134700	27472130	5240	5240	5240	5240	0
457	20241028	134600	27472130	5240	5240	5240	5240	0
458	20241028	134500	27472130	5240	5240	5240	5240	1
459	20241028	134400	27466890	5160	5160	5160	5160	0
460	20241028	134300	27466890	5160	5160	5160	5160	0
461	20241028	134200	27466890	5160	5160	5160	5160	0
462	20241028	134100	27466890	5160	5160	5160	5160	0
463	20241028	134000	27466890	5160	5160	5160	5160	0
464	20241028	133900	27466890	5160	5160	5160	5160	0
465	20241028	133800	27466890	5160	5160	5160	5160	0
466	20241028	133700	27466890	5160	5160	5160	5160	0
467	20241028	133600	27466890	5160	5160	5160	5160	0
468	20241028	133500	27466890	5160	5160	5160	5160	0
469	20241028	133400	27466890	5160	5160	5160	5160	0
470	20241028	133300	27466890	5160	5160	5160	5160	0
471	20241028	133200	27466890	5160	5160	5160	5160	0
472	20241028	133100	27466890	5160	5160	5160	5160	0
473	20241028	133000	27466890	5160	5160	5160	5160	0
474	20241028	132900	27466890	5160	5160	5160	5160	0
475	20241028	132800	27466890	5160	5160	5160	5160	3
476	20241028	132700	27451410	5250	5250	5250	5250	0
477	20241028	132600	27451410	5250	5250	5250	5250	0
478	20241028	132500	27451410	5250	5250	5250	5250	0
479	20241028	132400	27451410	5250	5240	5250	5240	2
480	20241028	132300	27440920	5160	5160	5160	5160	0
481	20241028	132200	27440920	5160	5160	5160	5160	0
482	20241028	132100	27440920	5160	5160	5160	5160	0
483	20241028	132000	27440920	5160	5160	5160	5160	0
484	20241028	131900	27440920	5160	5160	5160	5160	0
485	20241028	131800	27440920	5160	5160	5160	5160	1
486	20241028	131700	27435760	5250	5250	5250	5250	0
487	20241028	131600	27435760	5250	5250	5250	5250	0
488	20241028	131500	27435760	5250	5250	5250	5250	0
489	20241028	131400	27435760	5250	5250	5250	5250	0
490	20241028	131300	27435760	5250	5250	5250	5250	0
491	20241028	131200	27435760	5250	5250	5250	5250	0
492	20241028	131100	27435760	5250	5240	5250	5240	500
493	20241028	131000	24812060	5240	5240	5240	5240	0
494	20241028	130900	24812060	5240	5240	5240	5240	0
495	20241028	130800	24812060	5240	5240	5240	5240	0
496	20241028	130700	24812060	5240	5240	5240	5240	0
497	20241028	130600	24812060	5240	5240	5240	5240	0
498	20241028	130500	24812060	5240	5240	5240	5240	0
499	20241028	130400	24812060	5240	5240	5240	5240	0
500	20241028	130300	24812060	5240	5240	5240	5240	0
501	20241028	130200	24812060	5240	5240	5240	5240	3
502	20241028	130100	24796340	5240	5240	5240	5240	0
503	20241028	130000	24796340	5240	5240	5240	5240	0
504	20241028	125900	24796340	5240	5240	5240	5240	0
505	20241028	125800	24796340	5240	5240	5240	5240	0
506	20241028	125700	24796340	5240	5240	5240	5240	0
507	20241028	125600	24796340	5240	5240	5240	5240	0
508	20241028	125500	24796340	5240	5240	5240	5240	0
509	20241028	125400	24796340	5240	5240	5240	5240	0
510	20241028	125300	24796340	5240	5240	5240	5240	0
511	20241028	125200	24796340	5240	5240	5240	5240	0
512	20241028	125100	24796340	5240	5200	5240	5200	555
513	20241028	125000	21907700	5180	5180	5180	5180	0
514	20241028	124900	21907700	5180	5180	5180	5180	0
515	20241028	124800	21907700	5180	5180	5180	5180	0
516	20241028	124700	21907700	5180	5180	5180	5180	0
517	20241028	124600	21907700	5180	5180	5180	5180	157
518	20241028	124500	21094440	5190	5190	5190	5190	0
519	20241028	124400	21094440	5190	5190	5190	5190	0
520	20241028	124300	21094440	5190	5190	5190	5190	0
521	20241028	124200	21094440	5190	5190	5190	5190	0
522	20241028	124100	21094440	5190	5190	5190	5190	0
523	20241028	124000	21094440	5190	5190	5190	5190	0
524	20241028	123900	21094440	5190	5190	5190	5190	0
525	20241028	123800	21094440	5190	5190	5190	5190	0
526	20241028	123700	21094440	5190	5190	5190	5190	0
527	20241028	123600	21094440	5190	5190	5190	5190	0
528	20241028	123500	21094440	5190	5190	5190	5190	0
529	20241028	123400	21094440	5190	5190	5190	5190	0
530	20241028	123300	21094440	5190	5190	5190	5190	0
531	20241028	123200	21094440	5190	5190	5190	5190	0
532	20241028	123100	21094440	5190	5190	5190	5190	0
533	20241028	123000	21094440	5190	5190	5190	5190	0
534	20241028	122900	21094440	5190	5190	5190	5190	20
535	20241028	122800	20990640	5190	5190	5190	5190	5
536	20241028	122700	20964690	5200	5200	5200	5200	0
537	20241028	122600	20964690	5200	5200	5200	5200	0
538	20241028	122500	20964690	5200	5200	5200	5200	0
539	20241028	122400	20964690	5200	5200	5200	5200	0
540	20241028	122300	20964690	5200	5200	5200	5200	0
541	20241028	122200	20964690	5200	5200	5200	5200	5
542	20241028	122100	20938690	5180	5180	5180	5180	0
543	20241028	122000	20938690	5180	5180	5180	5180	0
544	20241028	121900	20938690	5180	5180	5180	5180	0
545	20241028	121800	20938690	5180	5180	5180	5180	1
546	20241028	121700	20933510	5190	5190	5190	5190	0
547	20241028	121600	20933510	5190	5190	5190	5190	0
548	20241028	121500	20933510	5190	5190	5190	5190	0
549	20241028	121400	20933510	5190	5190	5190	5190	0
550	20241028	121300	20933510	5190	5190	5190	5190	0
551	20241028	121200	20933510	5190	5190	5190	5190	0
552	20241028	121100	20933510	5190	5190	5190	5190	0
553	20241028	121000	20933510	5190	5190	5190	5190	0
554	20241028	120900	20933510	5190	5190	5190	5190	6
555	20241028	120800	20902370	5190	5190	5190	5190	9
556	20241028	120700	20855660	5190	5190	5190	5190	3
557	20241028	120600	20840090	5190	5190	5190	5190	0
558	20241028	120500	20840090	5190	5190	5190	5190	0
559	20241028	120400	20840090	5190	5190	5190	5190	0
560	20241028	120300	20840090	5190	5190	5190	5190	0
561	20241028	120200	20840090	5190	5190	5190	5190	0
562	20241028	120100	20840090	5190	5190	5190	5190	0
563	20241028	120000	20840090	5190	5190	5190	5190	0
564	20241028	115900	20840090	5190	5190	5190	5190	0
565	20241028	115800	20840090	5190	5190	5190	5190	0
566	20241028	115700	20840090	5190	5190	5190	5190	3
567	20241028	115600	20824520	5190	5190	5190	5190	0
568	20241028	115500	20824520	5190	5190	5190	5190	0
569	20241028	115400	20824520	5190	5190	5190	5190	0
570	20241028	115300	20824520	5190	5190	5190	5190	0
571	20241028	115200	20824520	5190	5190	5190	5190	0
572	20241028	115100	20824520	5190	5190	5190	5190	6
573	20241028	115000	20793380	5190	5190	5190	5190	10
574	20241028	114900	20741480	5190	5190	5190	5190	6
575	20241028	114800	20710340	5190	5190	5190	5190	10
576	20241028	114700	20658440	5180	5180	5180	5180	3
577	20241028	114600	20642900	5180	5190	5190	5180	3
578	20241028	114500	20627350	5190	5190	5190	5190	4
579	20241028	114400	20606590	5190	5190	5190	5190	5
580	20241028	114300	20580640	5190	5190	5190	5190	5
581	20241028	114200	20554690	5190	5190	5190	5190	2
582	20241028	114100	20544310	5200	5200	5210	5200	90
583	20241028	114000	20076270	5200	5200	5200	5200	10
584	20241028	113900	20024270	5210	5210	5210	5210	0
585	20241028	113800	20024270	5210	5210	5210	5210	0
586	20241028	113700	20024270	5210	5210	5210	5210	0
587	20241028	113600	20024270	5210	5210	5210	5210	0
588	20241028	113500	20024270	5210	5210	5210	5210	0
589	20241028	113400	20024270	5210	5210	5210	5210	0
590	20241028	113300	20024270	5210	5210	5210	5210	0
591	20241028	113200	20024270	5210	5210	5210	5210	0
592	20241028	113100	20024270	5210	5210	5210	5210	0
593	20241028	113000	20024270	5210	5210	5210	5210	0
594	20241028	112900	20024270	5210	5200	5210	5200	2
595	20241028	112800	20013860	5230	5200	5230	5200	4
596	20241028	112700	19993000	5200	5200	5200	5200	0
597	20241028	112600	19993000	5200	5200	5200	5200	0
598	20241028	112500	19993000	5200	5200	5200	5200	4
599	20241028	112400	19972200	5200	5200	5200	5200	5
600	20241028	112300	19946200	5200	5200	5200	5200	7
601	20241028	112200	19909800	5200	5200	5200	5200	5
602	20241028	112100	19883800	5200	5190	5200	5190	9
603	20241028	112000	19837050	5190	5190	5190	5190	0
604	20241028	111900	19837050	5190	5190	5190	5190	0
605	20241028	111800	19837050	5190	5190	5190	5190	1
606	20241028	111700	19831860	5190	5190	5190	5190	0
607	20241028	111600	19831860	5190	5190	5190	5190	4
608	20241028	111500	19811100	5190	5190	5190	5190	2
609	20241028	111400	19800720	5190	5190	5190	5190	1
610	20241028	111300	19795530	5190	5190	5190	5190	0
611	20241028	111200	19795530	5190	5190	5190	5190	0
612	20241028	111100	19795530	5190	5190	5190	5190	1
613	20241028	111000	19790340	5190	5190	5190	5190	0
614	20241028	110900	19790340	5190	5190	5190	5190	0
615	20241028	110800	19790340	5190	5190	5190	5190	1
616	20241028	110700	19785150	5190	5190	5190	5190	0
617	20241028	110600	19785150	5190	5190	5190	5190	0
618	20241028	110500	19785150	5190	5190	5190	5190	2
619	20241028	110400	19774770	5190	5190	5190	5190	1
620	20241028	110300	19769580	5190	5190	5190	5190	0
621	20241028	110200	19769580	5190	5190	5190	5190	0
622	20241028	110100	19769580	5190	5190	5190	5190	0
623	20241028	110000	19769580	5190	5190	5190	5190	0
624	20241028	105900	19769580	5190	5190	5190	5190	0
625	20241028	105800	19769580	5190	5190	5190	5190	0
626	20241028	105700	19769580	5190	5190	5190	5190	0
627	20241028	105600	19769580	5190	5190	5190	5190	0
628	20241028	105500	19769580	5190	5190	5190	5190	0
629	20241028	105400	19769580	5190	5190	5190	5190	0
630	20241028	105300	19769580	5190	5190	5190	5190	4
631	20241028	105200	19748820	5190	5190	5190	5190	2
632	20241028	105100	19738440	5180	5180	5180	5180	0
633	20241028	105000	19738440	5180	5180	5180	5180	4
634	20241028	104900	19717720	5210	5210	5210	5210	0
635	20241028	104800	19717720	5210	5210	5210	5210	0
636	20241028	104700	19717720	5210	5210	5210	5210	0
637	20241028	104600	19717720	5210	5210	5210	5210	0
638	20241028	104500	19717720	5210	5210	5210	5210	0
639	20241028	104400	19717720	5210	5210	5210	5210	0
640	20241028	104300	19717720	5210	5210	5210	5210	0
641	20241028	104200	19717720	5210	5210	5210	5210	1
642	20241028	104100	19712510	5200	5190	5200	5190	2
643	20241028	104000	19702120	5190	5190	5190	5190	0
644	20241028	103900	19702120	5190	5190	5190	5190	0
645	20241028	103800	19702120	5190	5190	5190	5190	1
646	20241028	103700	19696930	5190	5180	5190	5180	2
647	20241028	103600	19686560	5180	5180	5180	5180	0
648	20241028	103500	19686560	5180	5180	5180	5180	0
649	20241028	103400	19686560	5180	5180	5180	5180	0
650	20241028	103300	19686560	5180	5180	5180	5180	0
651	20241028	103200	19686560	5180	5180	5180	5180	0
652	20241028	103100	19686560	5180	5180	5180	5180	0
653	20241028	103000	19686560	5180	5180	5180	5180	1
654	20241028	102900	19681380	5240	5240	5240	5240	0
655	20241028	102800	19681380	5240	5240	5240	5240	0
656	20241028	102700	19681380	5240	5240	5240	5240	7
657	20241028	102600	19644700	5250	5250	5250	5250	0
658	20241028	102500	19644700	5250	5250	5250	5250	0
659	20241028	102400	19644700	5250	5250	5250	5250	0
660	20241028	102300	19644700	5250	5250	5250	5250	0
661	20241028	102200	19644700	5250	5250	5250	5250	19
662	20241028	102100	19544950	5250	5250	5250	5250	0
663	20241028	102000	19544950	5250	5250	5250	5250	2
664	20241028	101900	19534450	5250	5200	5250	5200	647
665	20241028	101800	16149290	5160	5160	5160	5160	0
666	20241028	101700	16149290	5160	5160	5160	5160	0
667	20241028	101600	16149290	5160	5160	5160	5160	0
668	20241028	101500	16149290	5160	5160	5160	5160	0
669	20241028	101400	16149290	5160	5160	5160	5160	1
670	20241028	101300	16144130	5160	5160	5160	5160	0
671	20241028	101200	16144130	5160	5160	5160	5160	3
672	20241028	101100	16128650	5180	5180	5180	5180	0
673	20241028	101000	16128650	5180	5180	5180	5180	0
674	20241028	100900	16128650	5180	5180	5180	5180	0
675	20241028	100800	16128650	5180	5180	5180	5180	0
676	20241028	100700	16128650	5180	5180	5180	5180	0
677	20241028	100600	16128650	5180	5180	5180	5180	0
678	20241028	100500	16128650	5180	5180	5180	5180	0
679	20241028	100400	16128650	5180	5180	5180	5180	0
680	20241028	100300	16128650	5180	5180	5180	5180	0
681	20241028	100200	16128650	5180	5180	5180	5180	0
682	20241028	100100	16128650	5180	5180	5180	5180	0
683	20241028	100000	16128650	5180	5180	5180	5180	0
684	20241028	095900	16128650	5180	5180	5180	5180	0
685	20241028	095800	16128650	5180	5180	5180	5180	0
686	20241028	095700	16128650	5180	5180	5180	5180	0
687	20241028	095600	16128650	5180	5180	5180	5180	0
688	20241028	095500	16128650	5180	5180	5180	5180	0
689	20241028	095400	16128650	5180	5180	5180	5180	0
690	20241028	095300	16128650	5180	5180	5180	5180	0
691	20241028	095200	16128650	5180	5180	5180	5180	0
692	20241028	095100	16128650	5180	5180	5180	5180	0
693	20241028	095000	16128650	5180	5180	5180	5180	0
694	20241028	094900	16128650	5180	5170	5180	5170	150
695	20241028	094800	15352180	5170	5170	5170	5170	3
696	20241028	094700	15336670	5170	5130	5170	5130	55
697	20241028	094600	15053620	5180	5190	5190	5180	220
698	20241028	094500	13913800	5180	5090	5250	5090	815
699	20241028	094400	9665510	5150	5060	5150	5060	1005
700	20241028	094300	4498870	5050	5060	5070	5050	4
701	20241028	094200	4478630	5070	5060	5070	5020	341
702	20241028	094100	2758190	5110	5080	5110	5070	116
703	20241028	094000	2168470	5080	5080	5080	5080	3
704	20241028	093900	2153230	5080	5080	5080	5080	0
705	20241028	093800	2153230	5080	5080	5080	5080	17
706	20241028	093700	2066870	5080	5080	5080	5080	0
707	20241028	093600	2066870	5080	5080	5080	5080	10
708	20241028	093500	2016070	5080	5080	5080	5080	4
709	20241028	093400	1995750	5080	5090	5110	5080	5
710	20241028	093300	1970290	5120	5080	5120	5080	5
711	20241028	093200	1944810	5080	5080	5090	5070	5
712	20241028	093100	1919410	5100	5100	5100	5100	98
713	20241028	093000	1419610	5100	5100	5100	5100	0
714	20241028	092900	1419610	5100	5100	5100	5100	26
715	20241028	092800	1287010	5100	5100	5100	5100	13
716	20241028	092700	1220710	5120	5120	5120	5120	0
717	20241028	092600	1220710	5120	5120	5120	5120	0
718	20241028	092500	1220710	5120	5120	5120	5120	0
719	20241028	092400	1220710	5120	5110	5120	5110	2
720	20241028	092300	1210480	5120	5140	5140	5120	21
721	20241028	092200	1102560	5150	5150	5150	5150	0
722	20241028	092100	1102560	5150	5150	5150	5150	0
723	20241028	092000	1102560	5150	5150	5150	5150	0
724	20241028	091900	1102560	5150	5150	5150	5150	0
725	20241028	091800	1102560	5150	5150	5150	5150	0
726	20241028	091700	1102560	5150	5150	5150	5150	0
727	20241028	091600	1102560	5150	5150	5150	5150	0
728	20241028	091500	1102560	5150	5150	5150	5150	0
729	20241028	091400	1102560	5150	5150	5150	5150	0
730	20241028	091300	1102560	5150	5150	5150	5150	0
731	20241028	091200	1102560	5150	5150	5150	5150	0
732	20241028	091100	1102560	5150	5150	5150	5150	20
733	20241028	091000	999560	5180	5200	5200	5160	22
734	20241028	090900	885970	5210	5210	5210	5210	1
735	20241028	090800	880760	5170	5170	5170	5170	0
736	20241028	090700	880760	5170	5170	5170	5170	0
737	20241028	090600	880760	5170	5210	5210	5170	29
738	20241028	090500	729730	5220	5220	5220	5220	0
739	20241028	090400	729730	5220	5220	5220	5220	5
740	20241028	090300	703630	5220	5150	5220	5150	61
741	20241028	090200	386050	5140	5140	5140	5140	0
742	20241028	090100	386050	5140	5140	5140	5140	8
743	20241028	090000	344930	5140	5150	5150	5140	67