KissMeData/347890/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	212100	85891100	5580	5580	5580	5580	170
3	20241029	212000	85891100	5580	5580	5580	5580	0
4	20241029	211900	85891100	5580	5580	5580	5580	0
5	20241029	211800	85891100	5580	5580	5580	5580	0
6	20241029	211700	85891100	5580	5580	5580	5580	0
7	20241029	211600	85891100	5580	5580	5580	5580	0
8	20241029	211500	85891100	5580	5580	5580	5580	0
9	20241029	211400	85891100	5580	5580	5580	5580	0
10	20241029	211300	85891100	5580	5580	5580	5580	0
11	20241029	211200	85891100	5580	5580	5580	5580	0
12	20241029	211100	85891100	5580	5580	5580	5580	0
13	20241029	211000	85891100	5580	5580	5580	5580	0
14	20241029	210900	85891100	5580	5580	5580	5580	0
15	20241029	210800	85891100	5580	5580	5580	5580	0
16	20241029	210700	85891100	5580	5580	5580	5580	0
17	20241029	210600	85891100	5580	5580	5580	5580	0
18	20241029	210500	85891100	5580	5580	5580	5580	0
19	20241029	210400	85891100	5580	5580	5580	5580	0
20	20241029	210300	85891100	5580	5580	5580	5580	0
21	20241029	210200	85891100	5580	5580	5580	5580	0
22	20241029	210100	85891100	5580	5580	5580	5580	0
23	20241029	210000	85891100	5580	5580	5580	5580	0
24	20241029	205900	85891100	5580	5580	5580	5580	0
25	20241029	205800	85891100	5580	5580	5580	5580	0
26	20241029	205700	85891100	5580	5580	5580	5580	0
27	20241029	205600	85891100	5580	5580	5580	5580	0
28	20241029	205500	85891100	5580	5580	5580	5580	0
29	20241029	205400	85891100	5580	5580	5580	5580	0
30	20241029	205300	85891100	5580	5580	5580	5580	0
31	20241029	205200	85891100	5580	5580	5580	5580	0
32	20241029	205100	85891100	5580	5580	5580	5580	170
33	20241029	205000	85891100	5580	5580	5580	5580	0
34	20241029	204900	85891100	5580	5580	5580	5580	0
35	20241029	204800	85891100	5580	5580	5580	5580	0
36	20241029	204700	85891100	5580	5580	5580	5580	0
37	20241029	204600	85891100	5580	5580	5580	5580	0
38	20241029	204500	85891100	5580	5580	5580	5580	0
39	20241029	204400	85891100	5580	5580	5580	5580	0
40	20241029	204300	85891100	5580	5580	5580	5580	0
41	20241029	204200	85891100	5580	5580	5580	5580	0
42	20241029	204100	85891100	5580	5580	5580	5580	0
43	20241029	204000	85891100	5580	5580	5580	5580	0
44	20241029	203900	85891100	5580	5580	5580	5580	0
45	20241029	203800	85891100	5580	5580	5580	5580	0
46	20241029	203700	85891100	5580	5580	5580	5580	0
47	20241029	203600	85891100	5580	5580	5580	5580	0
48	20241029	203500	85891100	5580	5580	5580	5580	0
49	20241029	203400	85891100	5580	5580	5580	5580	0
50	20241029	203300	85891100	5580	5580	5580	5580	0
51	20241029	203200	85891100	5580	5580	5580	5580	0
52	20241029	203100	85891100	5580	5580	5580	5580	0
53	20241029	203000	85891100	5580	5580	5580	5580	0
54	20241029	202900	85891100	5580	5580	5580	5580	0
55	20241029	202800	85891100	5580	5580	5580	5580	0
56	20241029	202700	85891100	5580	5580	5580	5580	0
57	20241029	202600	85891100	5580	5580	5580	5580	0
58	20241029	202500	85891100	5580	5580	5580	5580	0
59	20241029	202400	85891100	5580	5580	5580	5580	0
60	20241029	202300	85891100	5580	5580	5580	5580	0
61	20241029	202200	85891100	5580	5580	5580	5580	0
62	20241029	202100	85891100	5580	5580	5580	5580	170
63	20241029	202000	85891100	5580	5580	5580	5580	0
64	20241029	201900	85891100	5580	5580	5580	5580	0
65	20241029	201800	85891100	5580	5580	5580	5580	0
66	20241029	201700	85891100	5580	5580	5580	5580	0
67	20241029	201600	85891100	5580	5580	5580	5580	0
68	20241029	201500	85891100	5580	5580	5580	5580	0
69	20241029	201400	85891100	5580	5580	5580	5580	0
70	20241029	201300	85891100	5580	5580	5580	5580	0
71	20241029	201200	85891100	5580	5580	5580	5580	0
72	20241029	201100	85891100	5580	5580	5580	5580	0
73	20241029	201000	85891100	5580	5580	5580	5580	0
74	20241029	200900	85891100	5580	5580	5580	5580	0
75	20241029	200800	85891100	5580	5580	5580	5580	0
76	20241029	200700	85891100	5580	5580	5580	5580	0
77	20241029	200600	85891100	5580	5580	5580	5580	0
78	20241029	200500	85891100	5580	5580	5580	5580	0
79	20241029	200400	85891100	5580	5580	5580	5580	0
80	20241029	200300	85891100	5580	5580	5580	5580	0
81	20241029	200200	85891100	5580	5580	5580	5580	0
82	20241029	200100	85891100	5580	5580	5580	5580	0
83	20241029	200000	85891100	5580	5580	5580	5580	0
84	20241029	195900	85891100	5580	5580	5580	5580	0
85	20241029	195800	85891100	5580	5580	5580	5580	0
86	20241029	195700	85891100	5580	5580	5580	5580	0
87	20241029	195600	85891100	5580	5580	5580	5580	0
88	20241029	195500	85891100	5580	5580	5580	5580	0
89	20241029	195400	85891100	5580	5580	5580	5580	0
90	20241029	195300	85891100	5580	5580	5580	5580	0
91	20241029	195200	85891100	5580	5580	5580	5580	0
92	20241029	195100	85891100	5580	5580	5580	5580	170
93	20241029	195000	85891100	5580	5580	5580	5580	0
94	20241029	194900	85891100	5580	5580	5580	5580	0
95	20241029	194800	85891100	5580	5580	5580	5580	0
96	20241029	194700	85891100	5580	5580	5580	5580	0
97	20241029	194600	85891100	5580	5580	5580	5580	0
98	20241029	194500	85891100	5580	5580	5580	5580	0
99	20241029	194400	85891100	5580	5580	5580	5580	0
100	20241029	194300	85891100	5580	5580	5580	5580	0
101	20241029	194200	85891100	5580	5580	5580	5580	0
102	20241029	194100	85891100	5580	5580	5580	5580	0
103	20241029	194000	85891100	5580	5580	5580	5580	0
104	20241029	193900	85891100	5580	5580	5580	5580	0
105	20241029	193800	85891100	5580	5580	5580	5580	0
106	20241029	193700	85891100	5580	5580	5580	5580	0
107	20241029	193600	85891100	5580	5580	5580	5580	0
108	20241029	193500	85891100	5580	5580	5580	5580	0
109	20241029	193400	85891100	5580	5580	5580	5580	0
110	20241029	193300	85891100	5580	5580	5580	5580	0
111	20241029	193200	85891100	5580	5580	5580	5580	0
112	20241029	193100	85891100	5580	5580	5580	5580	0
113	20241029	193000	85891100	5580	5580	5580	5580	0
114	20241029	192900	85891100	5580	5580	5580	5580	0
115	20241029	192800	85891100	5580	5580	5580	5580	0
116	20241029	192700	85891100	5580	5580	5580	5580	0
117	20241029	192600	85891100	5580	5580	5580	5580	0
118	20241029	192500	85891100	5580	5580	5580	5580	0
119	20241029	192400	85891100	5580	5580	5580	5580	0
120	20241029	192300	85891100	5580	5580	5580	5580	0
121	20241029	192200	85891100	5580	5580	5580	5580	0
122	20241029	192100	85891100	5580	5580	5580	5580	170
123	20241029	192000	85891100	5580	5580	5580	5580	0
124	20241029	191900	85891100	5580	5580	5580	5580	0
125	20241029	191800	85891100	5580	5580	5580	5580	0
126	20241029	191700	85891100	5580	5580	5580	5580	0
127	20241029	191600	85891100	5580	5580	5580	5580	0
128	20241029	191500	85891100	5580	5580	5580	5580	0
129	20241029	191400	85891100	5580	5580	5580	5580	0
130	20241029	191300	85891100	5580	5580	5580	5580	0
131	20241029	191200	85891100	5580	5580	5580	5580	0
132	20241029	191100	85891100	5580	5580	5580	5580	0
133	20241029	191000	85891100	5580	5580	5580	5580	0
134	20241029	190900	85891100	5580	5580	5580	5580	0
135	20241029	190800	85891100	5580	5580	5580	5580	0
136	20241029	190700	85891100	5580	5580	5580	5580	0
137	20241029	190600	85891100	5580	5580	5580	5580	0
138	20241029	190500	85891100	5580	5580	5580	5580	0
139	20241029	190400	85891100	5580	5580	5580	5580	0
140	20241029	190300	85891100	5580	5580	5580	5580	0
141	20241029	190200	85891100	5580	5580	5580	5580	0
142	20241029	190100	85891100	5580	5580	5580	5580	0
143	20241029	190000	85891100	5580	5580	5580	5580	0
144	20241029	185900	85891100	5580	5580	5580	5580	0
145	20241029	185800	85891100	5580	5580	5580	5580	0
146	20241029	185700	85891100	5580	5580	5580	5580	0
147	20241029	185600	85891100	5580	5580	5580	5580	0
148	20241029	185500	85891100	5580	5580	5580	5580	0
149	20241029	185400	85891100	5580	5580	5580	5580	0
150	20241029	185300	85891100	5580	5580	5580	5580	0
151	20241029	185200	85891100	5580	5580	5580	5580	0
152	20241029	185100	85891100	5580	5580	5580	5580	170
153	20241029	185000	85891100	5580	5580	5580	5580	0
154	20241029	184900	85891100	5580	5580	5580	5580	0
155	20241029	184800	85891100	5580	5580	5580	5580	0
156	20241029	184700	85891100	5580	5580	5580	5580	0
157	20241029	184600	85891100	5580	5580	5580	5580	0
158	20241029	184500	85891100	5580	5580	5580	5580	0
159	20241029	184400	85891100	5580	5580	5580	5580	0
160	20241029	184300	85891100	5580	5580	5580	5580	0
161	20241029	184200	85891100	5580	5580	5580	5580	0
162	20241029	184100	85891100	5580	5580	5580	5580	0
163	20241029	184000	85891100	5580	5580	5580	5580	0
164	20241029	183900	85891100	5580	5580	5580	5580	0
165	20241029	183800	85891100	5580	5580	5580	5580	0
166	20241029	183700	85891100	5580	5580	5580	5580	0
167	20241029	183600	85891100	5580	5580	5580	5580	0
168	20241029	183500	85891100	5580	5580	5580	5580	0
169	20241029	183400	85891100	5580	5580	5580	5580	0
170	20241029	183300	85891100	5580	5580	5580	5580	0
171	20241029	183200	85891100	5580	5580	5580	5580	0
172	20241029	183100	85891100	5580	5580	5580	5580	0
173	20241029	183000	85891100	5580	5580	5580	5580	0
174	20241029	182900	85891100	5580	5580	5580	5580	0
175	20241029	182800	85891100	5580	5580	5580	5580	0
176	20241029	182700	85891100	5580	5580	5580	5580	0
177	20241029	182600	85891100	5580	5580	5580	5580	0
178	20241029	182500	85891100	5580	5580	5580	5580	0
179	20241029	182400	85891100	5580	5580	5580	5580	0
180	20241029	182300	85891100	5580	5580	5580	5580	0
181	20241029	182200	85891100	5580	5580	5580	5580	0
182	20241029	182100	85891100	5580	5580	5580	5580	170
183	20241029	182000	85891100	5580	5580	5580	5580	0
184	20241029	181900	85891100	5580	5580	5580	5580	0
185	20241029	181800	85891100	5580	5580	5580	5580	0
186	20241029	181700	85891100	5580	5580	5580	5580	0
187	20241029	181600	85891100	5580	5580	5580	5580	0
188	20241029	181500	85891100	5580	5580	5580	5580	0
189	20241029	181400	85891100	5580	5580	5580	5580	0
190	20241029	181300	85891100	5580	5580	5580	5580	0
191	20241029	181200	85891100	5580	5580	5580	5580	0
192	20241029	181100	85891100	5580	5580	5580	5580	0
193	20241029	181000	85891100	5580	5580	5580	5580	0
194	20241029	180900	85891100	5580	5580	5580	5580	0
195	20241029	180800	85891100	5580	5580	5580	5580	0
196	20241029	180700	85891100	5580	5580	5580	5580	0
197	20241029	180600	85891100	5580	5580	5580	5580	0
198	20241029	180500	85891100	5580	5580	5580	5580	0
199	20241029	180400	85891100	5580	5580	5580	5580	0
200	20241029	180300	85891100	5580	5580	5580	5580	0
201	20241029	180200	85891100	5580	5580	5580	5580	0
202	20241029	180100	85891100	5580	5580	5580	5580	0
203	20241029	180000	85891100	5580	5580	5580	5580	0
204	20241029	175900	85891100	5580	5580	5580	5580	0
205	20241029	175800	85891100	5580	5580	5580	5580	0
206	20241029	175700	85891100	5580	5580	5580	5580	0
207	20241029	175600	85891100	5580	5580	5580	5580	0
208	20241029	175500	85891100	5580	5580	5580	5580	0
209	20241029	175400	85891100	5580	5580	5580	5580	0
210	20241029	175300	85891100	5580	5580	5580	5580	0
211	20241029	175200	85891100	5580	5580	5580	5580	0
212	20241029	175100	85891100	5580	5580	5580	5580	170
213	20241029	175000	85891100	5580	5580	5580	5580	0
214	20241029	174900	85891100	5580	5580	5580	5580	0
215	20241029	174800	85891100	5580	5580	5580	5580	0
216	20241029	174700	85891100	5580	5580	5580	5580	0
217	20241029	174600	85891100	5580	5580	5580	5580	0
218	20241029	174500	85891100	5580	5580	5580	5580	0
219	20241029	174400	85891100	5580	5580	5580	5580	0
220	20241029	174300	85891100	5580	5580	5580	5580	0
221	20241029	174200	85891100	5580	5580	5580	5580	0
222	20241029	174100	85891100	5580	5580	5580	5580	0
223	20241029	174000	85891100	5580	5580	5580	5580	0
224	20241029	173900	85891100	5580	5580	5580	5580	0
225	20241029	173800	85891100	5580	5580	5580	5580	0
226	20241029	173700	85891100	5580	5580	5580	5580	0
227	20241029	173600	85891100	5580	5580	5580	5580	0
228	20241029	173500	85891100	5580	5580	5580	5580	0
229	20241029	173400	85891100	5580	5580	5580	5580	0
230	20241029	173300	85891100	5580	5580	5580	5580	0
231	20241029	173200	85891100	5580	5580	5580	5580	0
232	20241029	173100	85891100	5580	5580	5580	5580	0
233	20241029	173000	85891100	5580	5580	5580	5580	0
234	20241029	172900	85891100	5580	5580	5580	5580	0
235	20241029	172800	85891100	5580	5580	5580	5580	0
236	20241029	172700	85891100	5580	5580	5580	5580	0
237	20241029	172600	85891100	5580	5580	5580	5580	0
238	20241029	172500	85891100	5580	5580	5580	5580	0
239	20241029	172400	85891100	5580	5580	5580	5580	0
240	20241029	172300	85891100	5580	5580	5580	5580	0
241	20241029	172200	85891100	5580	5580	5580	5580	0
242	20241029	172100	85891100	5580	5580	5580	5580	170
243	20241029	172000	85891100	5580	5580	5580	5580	0
244	20241029	171900	85891100	5580	5580	5580	5580	0
245	20241029	171800	85891100	5580	5580	5580	5580	0
246	20241029	171700	85891100	5580	5580	5580	5580	0
247	20241029	171600	85891100	5580	5580	5580	5580	0
248	20241029	171500	85891100	5580	5580	5580	5580	0
249	20241029	171400	85891100	5580	5580	5580	5580	0
250	20241029	171300	85891100	5580	5580	5580	5580	0
251	20241029	171200	85891100	5580	5580	5580	5580	0
252	20241029	171100	85891100	5580	5580	5580	5580	0
253	20241029	171000	85891100	5580	5580	5580	5580	0
254	20241029	170900	85891100	5580	5580	5580	5580	0
255	20241029	170800	85891100	5580	5580	5580	5580	0
256	20241029	170700	85891100	5580	5580	5580	5580	0
257	20241029	170600	85891100	5580	5580	5580	5580	0
258	20241029	170500	85891100	5580	5580	5580	5580	0
259	20241029	170400	85891100	5580	5580	5580	5580	0
260	20241029	170300	85891100	5580	5580	5580	5580	0
261	20241029	170200	85891100	5580	5580	5580	5580	0
262	20241029	170100	85891100	5580	5580	5580	5580	0
263	20241029	170000	85891100	5580	5580	5580	5580	0
264	20241029	165900	85891100	5580	5580	5580	5580	0
265	20241029	165800	85891100	5580	5580	5580	5580	0
266	20241029	165700	85891100	5580	5580	5580	5580	0
267	20241029	165600	85891100	5580	5580	5580	5580	0
268	20241029	165500	85891100	5580	5580	5580	5580	0
269	20241029	165400	85891100	5580	5580	5580	5580	0
270	20241029	165300	85891100	5580	5580	5580	5580	0
271	20241029	165200	85891100	5580	5580	5580	5580	0
272	20241029	165100	85891100	5580	5580	5580	5580	170
273	20241029	165000	85891100	5580	5580	5580	5580	0
274	20241029	164900	85891100	5580	5580	5580	5580	0
275	20241029	164800	85891100	5580	5580	5580	5580	0
276	20241029	164700	85891100	5580	5580	5580	5580	0
277	20241029	164600	85891100	5580	5580	5580	5580	0
278	20241029	164500	85891100	5580	5580	5580	5580	0
279	20241029	164400	85891100	5580	5580	5580	5580	0
280	20241029	164300	85891100	5580	5580	5580	5580	0
281	20241029	164200	85891100	5580	5580	5580	5580	0
282	20241029	164100	85891100	5580	5580	5580	5580	0
283	20241029	164000	85891100	5580	5580	5580	5580	0
284	20241029	163900	85891100	5580	5580	5580	5580	0
285	20241029	163800	85891100	5580	5580	5580	5580	0
286	20241029	163700	85891100	5580	5580	5580	5580	0
287	20241029	163600	85891100	5580	5580	5580	5580	0
288	20241029	163500	85891100	5580	5580	5580	5580	0
289	20241029	163400	85891100	5580	5580	5580	5580	0
290	20241029	163300	85891100	5580	5580	5580	5580	0
291	20241029	163200	85891100	5580	5580	5580	5580	0
292	20241029	163100	85891100	5580	5580	5580	5580	0
293	20241029	163000	85891100	5580	5580	5580	5580	0
294	20241029	162900	85891100	5580	5580	5580	5580	0
295	20241029	162800	85891100	5580	5580	5580	5580	0
296	20241029	162700	85891100	5580	5580	5580	5580	0
297	20241029	162600	85891100	5580	5580	5580	5580	0
298	20241029	162500	85891100	5580	5580	5580	5580	0
299	20241029	162400	85891100	5580	5580	5580	5580	0
300	20241029	162300	85891100	5580	5580	5580	5580	0
301	20241029	162200	85891100	5580	5580	5580	5580	0
302	20241029	162100	85891100	5580	5580	5580	5580	170
303	20241029	162000	85891100	5580	5580	5580	5580	0
304	20241029	161900	85891100	5580	5580	5580	5580	0
305	20241029	161800	85891100	5580	5580	5580	5580	0
306	20241029	161700	85891100	5580	5580	5580	5580	0
307	20241029	161600	85891100	5580	5580	5580	5580	0
308	20241029	161500	85891100	5580	5580	5580	5580	0
309	20241029	161400	85891100	5580	5580	5580	5580	0
310	20241029	161300	85891100	5580	5580	5580	5580	0
311	20241029	161200	85891100	5580	5580	5580	5580	0
312	20241029	161100	85891100	5580	5580	5580	5580	0
313	20241029	161000	85891100	5580	5580	5580	5580	0
314	20241029	160900	85891100	5580	5580	5580	5580	0
315	20241029	160800	85891100	5580	5580	5580	5580	0
316	20241029	160700	85891100	5580	5580	5580	5580	0
317	20241029	160600	85891100	5580	5580	5580	5580	0
318	20241029	160500	85891100	5580	5580	5580	5580	0
319	20241029	160400	85891100	5580	5580	5580	5580	0
320	20241029	160300	85891100	5580	5580	5580	5580	0
321	20241029	160200	85891100	5580	5580	5580	5580	0
322	20241029	160100	85891100	5580	5580	5580	5580	0
323	20241029	160000	85891100	5580	5580	5580	5580	0
324	20241029	155900	85891100	5580	5580	5580	5580	0
325	20241029	155800	85891100	5580	5580	5580	5580	0
326	20241029	155700	85891100	5580	5580	5580	5580	0
327	20241029	155600	85891100	5580	5580	5580	5580	0
328	20241029	155500	85891100	5580	5580	5580	5580	0
329	20241029	155400	85891100	5580	5580	5580	5580	0
330	20241029	155300	85891100	5580	5580	5580	5580	0
331	20241029	155200	85891100	5580	5580	5580	5580	0
332	20241029	155100	85891100	5580	5580	5580	5580	170
333	20241029	155000	85891100	5580	5580	5580	5580	0
334	20241029	154900	85891100	5580	5580	5580	5580	0
335	20241029	154800	85891100	5580	5580	5580	5580	0
336	20241029	154700	85891100	5580	5580	5580	5580	0
337	20241029	154600	85891100	5580	5580	5580	5580	0
338	20241029	154500	85891100	5580	5580	5580	5580	0
339	20241029	154400	85891100	5580	5580	5580	5580	0
340	20241029	154300	85891100	5580	5580	5580	5580	0
341	20241029	154200	85891100	5580	5580	5580	5580	0
342	20241029	154100	85891100	5580	5580	5580	5580	0
343	20241029	154000	85891100	5580	5580	5580	5580	0
344	20241029	153900	85891100	5580	5580	5580	5580	0
345	20241029	153800	85891100	5580	5580	5580	5580	0
346	20241029	153700	85891100	5580	5580	5580	5580	0
347	20241029	153600	85891100	5580	5580	5580	5580	0
348	20241029	153500	85891100	5580	5580	5580	5580	0
349	20241029	153400	85891100	5580	5580	5580	5580	0
350	20241029	153300	85891100	5580	5580	5580	5580	0
351	20241029	153200	85891100	5580	5580	5580	5580	0
352	20241029	153100	85891100	5580	5580	5580	5580	0
353	20241029	153000	85891100	5580	5580	5580	5580	170
354	20241029	152900	84942500	5550	5550	5550	5550	0
355	20241029	152800	84942500	5550	5550	5550	5550	0
356	20241029	152700	84942500	5550	5550	5550	5550	0
357	20241029	152600	84942500	5550	5550	5550	5550	0
358	20241029	152500	84942500	5550	5550	5550	5550	0
359	20241029	152400	84942500	5550	5550	5550	5550	0
360	20241029	152300	84942500	5550	5550	5550	5550	0
361	20241029	152200	84942500	5550	5550	5550	5550	0
362	20241029	152100	84942500	5550	5550	5550	5550	0
363	20241029	152000	84942500	5550	5550	5550	5550	0
364	20241029	151900	84942500	5550	5550	5550	5550	72
365	20241029	151800	84542900	5570	5570	5570	5570	0
366	20241029	151700	84542900	5570	5570	5570	5570	0
367	20241029	151600	84542900	5570	5570	5570	5570	0
368	20241029	151500	84542900	5570	5570	5570	5570	0
369	20241029	151400	84542900	5570	5570	5570	5570	0
370	20241029	151300	84542900	5570	5570	5570	5570	0
371	20241029	151200	84542900	5570	5570	5570	5570	0
372	20241029	151100	84542900	5570	5570	5570	5570	0
373	20241029	151000	84542900	5570	5570	5570	5570	1
374	20241029	150900	84537330	5580	5580	5580	5580	0
375	20241029	150800	84537330	5580	5580	5580	5580	0
376	20241029	150700	84537330	5580	5580	5580	5580	0
377	20241029	150600	84537330	5580	5580	5580	5580	0
378	20241029	150500	84537330	5580	5580	5580	5580	1
379	20241029	150400	84531750	5570	5570	5570	5570	0
380	20241029	150300	84531750	5570	5570	5570	5570	0
381	20241029	150200	84531750	5570	5570	5570	5570	0
382	20241029	150100	84531750	5570	5560	5570	5560	142
383	20241029	150000	83741000	5560	5560	5560	5560	0
384	20241029	145900	83741000	5560	5560	5560	5560	0
385	20241029	145800	83741000	5560	5560	5560	5560	0
386	20241029	145700	83741000	5560	5560	5560	5560	0
387	20241029	145600	83741000	5560	5560	5560	5560	0
388	20241029	145500	83741000	5560	5560	5560	5560	0
389	20241029	145400	83741000	5560	5560	5560	5560	0
390	20241029	145300	83741000	5560	5560	5560	5560	0
391	20241029	145200	83741000	5560	5560	5560	5560	0
392	20241029	145100	83741000	5560	5560	5560	5560	0
393	20241029	145000	83741000	5560	5560	5560	5560	0
394	20241029	144900	83741000	5560	5560	5560	5560	0
395	20241029	144800	83741000	5560	5560	5560	5560	0
396	20241029	144700	83741000	5560	5560	5560	5560	0
397	20241029	144600	83741000	5560	5560	5560	5560	1
398	20241029	144500	83735440	5560	5560	5560	5560	0
399	20241029	144400	83735440	5560	5560	5560	5560	1
400	20241029	144300	83729880	5560	5560	5560	5560	0
401	20241029	144200	83729880	5560	5560	5560	5560	0
402	20241029	144100	83729880	5560	5560	5560	5560	0
403	20241029	144000	83729880	5560	5560	5560	5560	0
404	20241029	143900	83729880	5560	5560	5560	5560	0
405	20241029	143800	83729880	5560	5560	5560	5560	0
406	20241029	143700	83729880	5560	5560	5560	5560	0
407	20241029	143600	83729880	5560	5560	5560	5560	0
408	20241029	143500	83729880	5560	5560	5560	5560	0
409	20241029	143400	83729880	5560	5560	5560	5560	0
410	20241029	143300	83729880	5560	5560	5560	5560	0
411	20241029	143200	83729880	5560	5560	5560	5560	0
412	20241029	143100	83729880	5560	5560	5560	5560	0
413	20241029	143000	83729880	5560	5560	5560	5560	0
414	20241029	142900	83729880	5560	5560	5560	5560	0
415	20241029	142800	83729880	5560	5560	5560	5560	0
416	20241029	142700	83729880	5560	5560	5560	5560	0
417	20241029	142600	83729880	5560	5560	5560	5560	0
418	20241029	142500	83729880	5560	5560	5560	5560	0
419	20241029	142400	83729880	5560	5540	5560	5520	222
420	20241029	142300	82503020	5540	5540	5540	5540	1
421	20241029	142200	82497480	5560	5560	5560	5560	0
422	20241029	142100	82497480	5560	5560	5560	5560	0
423	20241029	142000	82497480	5560	5560	5560	5560	0
424	20241029	141900	82497480	5560	5560	5560	5560	1
425	20241029	141800	82491920	5560	5560	5560	5560	0
426	20241029	141700	82491920	5560	5560	5560	5560	0
427	20241029	141600	82491920	5560	5560	5560	5560	0
428	20241029	141500	82491920	5560	5560	5560	5560	0
429	20241029	141400	82491920	5560	5560	5560	5560	0
430	20241029	141300	82491920	5560	5560	5560	5560	0
431	20241029	141200	82491920	5560	5560	5560	5560	0
432	20241029	141100	82491920	5560	5560	5560	5560	0
433	20241029	141000	82491920	5560	5560	5560	5560	0
434	20241029	140900	82491920	5560	5560	5560	5560	0
435	20241029	140800	82491920	5560	5560	5560	5560	0
436	20241029	140700	82491920	5560	5560	5560	5560	0
437	20241029	140600	82491920	5560	5560	5560	5560	0
438	20241029	140500	82491920	5560	5560	5560	5560	0
439	20241029	140400	82491920	5560	5560	5560	5560	0
440	20241029	140300	82491920	5560	5560	5560	5560	1
441	20241029	140200	82486360	5530	5530	5530	5530	0
442	20241029	140100	82486360	5530	5530	5530	5530	10
443	20241029	140000	82431060	5570	5570	5570	5570	0
444	20241029	135900	82431060	5570	5570	5570	5570	1
445	20241029	135800	82425490	5540	5570	5570	5540	600
446	20241029	135700	79095780	5580	5580	5580	5580	0
447	20241029	135600	79095780	5580	5580	5580	5580	0
448	20241029	135500	79095780	5580	5580	5580	5580	0
449	20241029	135400	79095780	5580	5580	5580	5580	0
450	20241029	135300	79095780	5580	5580	5580	5580	0
451	20241029	135200	79095780	5580	5580	5580	5580	0
452	20241029	135100	79095780	5580	5580	5580	5580	0
453	20241029	135000	79095780	5580	5580	5580	5580	0
454	20241029	134900	79095780	5580	5580	5580	5580	0
455	20241029	134800	79095780	5580	5580	5580	5580	0
456	20241029	134700	79095780	5580	5580	5580	5580	1
457	20241029	134600	79090200	5570	5570	5570	5570	0
458	20241029	134500	79090200	5570	5570	5570	5570	0
459	20241029	134400	79090200	5570	5570	5570	5570	14
460	20241029	134300	79012220	5580	5580	5580	5580	0
461	20241029	134200	79012220	5580	5580	5580	5580	0
462	20241029	134100	79012220	5580	5580	5580	5580	0
463	20241029	134000	79012220	5580	5580	5580	5580	0
464	20241029	133900	79012220	5580	5580	5580	5580	0
465	20241029	133800	79012220	5580	5580	5580	5580	0
466	20241029	133700	79012220	5580	5580	5580	5580	0
467	20241029	133600	79012220	5580	5580	5580	5580	0
468	20241029	133500	79012220	5580	5580	5580	5580	0
469	20241029	133400	79012220	5580	5580	5580	5580	0
470	20241029	133300	79012220	5580	5580	5580	5580	0
471	20241029	133200	79012220	5580	5580	5580	5580	0
472	20241029	133100	79012220	5580	5580	5580	5580	0
473	20241029	133000	79012220	5580	5580	5580	5580	0
474	20241029	132900	79012220	5580	5580	5580	5580	0
475	20241029	132800	79012220	5580	5580	5580	5580	0
476	20241029	132700	79012220	5580	5580	5580	5580	0
477	20241029	132600	79012220	5580	5580	5580	5580	0
478	20241029	132500	79012220	5580	5580	5580	5580	0
479	20241029	132400	79012220	5580	5580	5580	5580	0
480	20241029	132300	79012220	5580	5580	5580	5580	0
481	20241029	132200	79012220	5580	5580	5580	5580	0
482	20241029	132100	79012220	5580	5580	5580	5580	0
483	20241029	132000	79012220	5580	5580	5580	5580	0
484	20241029	131900	79012220	5580	5580	5580	5580	0
485	20241029	131800	79012220	5580	5580	5580	5580	0
486	20241029	131700	79012220	5580	5580	5580	5580	3
487	20241029	131600	78995480	5580	5580	5580	5580	0
488	20241029	131500	78995480	5580	5580	5580	5580	0
489	20241029	131400	78995480	5580	5580	5580	5580	0
490	20241029	131300	78995480	5580	5580	5580	5580	0
491	20241029	131200	78995480	5580	5580	5580	5580	0
492	20241029	131100	78995480	5580	5580	5580	5580	0
493	20241029	131000	78995480	5580	5580	5580	5580	0
494	20241029	130900	78995480	5580	5580	5580	5580	0
495	20241029	130800	78995480	5580	5580	5580	5580	0
496	20241029	130700	78995480	5580	5580	5580	5580	0
497	20241029	130600	78995480	5580	5580	5580	5580	0
498	20241029	130500	78995480	5580	5580	5580	5580	0
499	20241029	130400	78995480	5580	5580	5580	5580	0
500	20241029	130300	78995480	5580	5580	5580	5580	0
501	20241029	130200	78995480	5580	5570	5580	5570	2
502	20241029	130100	78984330	5580	5580	5580	5580	0
503	20241029	130000	78984330	5580	5580	5580	5580	0
504	20241029	125900	78984330	5580	5580	5580	5580	0
505	20241029	125800	78984330	5580	5580	5580	5580	2
506	20241029	125700	78973170	5590	5590	5590	5590	0
507	20241029	125600	78973170	5590	5590	5590	5590	0
508	20241029	125500	78973170	5590	5590	5590	5590	0
509	20241029	125400	78973170	5590	5590	5590	5590	0
510	20241029	125300	78973170	5590	5590	5590	5590	0
511	20241029	125200	78973170	5590	5590	5590	5590	0
512	20241029	125100	78973170	5590	5590	5590	5590	0
513	20241029	125000	78973170	5590	5590	5590	5590	0
514	20241029	124900	78973170	5590	5590	5590	5590	0
515	20241029	124800	78973170	5590	5590	5590	5590	0
516	20241029	124700	78973170	5590	5590	5590	5590	0
517	20241029	124600	78973170	5590	5590	5590	5590	0
518	20241029	124500	78973170	5590	5590	5590	5590	0
519	20241029	124400	78973170	5590	5590	5590	5590	0
520	20241029	124300	78973170	5590	5590	5590	5590	0
521	20241029	124200	78973170	5590	5590	5590	5590	0
522	20241029	124100	78973170	5590	5590	5590	5590	0
523	20241029	124000	78973170	5590	5590	5590	5590	0
524	20241029	123900	78973170	5590	5590	5590	5590	1
525	20241029	123800	78967580	5590	5590	5590	5590	0
526	20241029	123700	78967580	5590	5590	5590	5590	0
527	20241029	123600	78967580	5590	5590	5590	5590	0
528	20241029	123500	78967580	5590	5590	5590	5590	0
529	20241029	123400	78967580	5590	5590	5590	5590	0
530	20241029	123300	78967580	5590	5590	5590	5590	0
531	20241029	123200	78967580	5590	5590	5590	5590	0
532	20241029	123100	78967580	5590	5590	5590	5590	0
533	20241029	123000	78967580	5590	5590	5590	5590	0
534	20241029	122900	78967580	5590	5590	5590	5590	0
535	20241029	122800	78967580	5590	5590	5590	5590	0
536	20241029	122700	78967580	5590	5590	5590	5590	0
537	20241029	122600	78967580	5590	5590	5590	5590	0
538	20241029	122500	78967580	5590	5590	5590	5590	0
539	20241029	122400	78967580	5590	5590	5590	5590	0
540	20241029	122300	78967580	5590	5590	5590	5590	1
541	20241029	122200	78961990	5580	5580	5580	5580	0
542	20241029	122100	78961990	5580	5580	5580	5580	0
543	20241029	122000	78961990	5580	5580	5580	5580	0
544	20241029	121900	78961990	5580	5580	5580	5580	2
545	20241029	121800	78950830	5590	5590	5590	5590	0
546	20241029	121700	78950830	5590	5590	5590	5590	0
547	20241029	121600	78950830	5590	5590	5590	5590	0
548	20241029	121500	78950830	5590	5590	5590	5590	0
549	20241029	121400	78950830	5590	5590	5590	5590	0
550	20241029	121300	78950830	5590	5590	5590	5590	0
551	20241029	121200	78950830	5590	5590	5590	5590	0
552	20241029	121100	78950830	5590	5590	5590	5590	0
553	20241029	121000	78950830	5590	5590	5590	5590	0
554	20241029	120900	78950830	5590	5590	5590	5590	0
555	20241029	120800	78950830	5590	5590	5590	5590	0
556	20241029	120700	78950830	5590	5590	5590	5590	0
557	20241029	120600	78950830	5590	5590	5590	5590	0
558	20241029	120500	78950830	5590	5590	5590	5590	0
559	20241029	120400	78950830	5590	5590	5590	5590	0
560	20241029	120300	78950830	5590	5590	5590	5590	0
561	20241029	120200	78950830	5590	5590	5590	5590	0
562	20241029	120100	78950830	5590	5590	5590	5590	0
563	20241029	120000	78950830	5590	5590	5590	5590	0
564	20241029	115900	78950830	5590	5590	5590	5590	0
565	20241029	115800	78950830	5590	5590	5590	5590	0
566	20241029	115700	78950830	5590	5590	5590	5580	15
567	20241029	115600	78867110	5590	5590	5590	5590	51
568	20241029	115500	78582020	5590	5590	5590	5590	0
569	20241029	115400	78582020	5590	5590	5590	5590	0
570	20241029	115300	78582020	5590	5590	5590	5590	0
571	20241029	115200	78582020	5590	5590	5590	5590	208
572	20241029	115100	77419300	5590	5590	5590	5590	0
573	20241029	115000	77419300	5590	5590	5590	5590	0
574	20241029	114900	77419300	5590	5580	5590	5580	5
575	20241029	114800	77391390	5580	5580	5580	5580	0
576	20241029	114700	77391390	5580	5580	5580	5580	0
577	20241029	114600	77391390	5580	5580	5580	5580	0
578	20241029	114500	77391390	5580	5580	5580	5580	0
579	20241029	114400	77391390	5580	5580	5580	5580	0
580	20241029	114300	77391390	5580	5580	5580	5580	0
581	20241029	114200	77391390	5580	5580	5580	5580	0
582	20241029	114100	77391390	5580	5580	5580	5580	35
583	20241029	114000	77196090	5580	5580	5580	5570	65
584	20241029	113900	76833490	5580	5580	5580	5580	0
585	20241029	113800	76833490	5580	5580	5580	5580	0
586	20241029	113700	76833490	5580	5580	5580	5580	0
587	20241029	113600	76833490	5580	5580	5580	5580	1
588	20241029	113500	76827910	5570	5570	5570	5570	202
589	20241029	113400	75702770	5580	5580	5580	5580	0
590	20241029	113300	75702770	5580	5580	5580	5580	0
591	20241029	113200	75702770	5580	5580	5580	5580	0
592	20241029	113100	75702770	5580	5580	5580	5580	0
593	20241029	113000	75702770	5580	5580	5580	5580	0
594	20241029	112900	75702770	5580	5580	5580	5580	0
595	20241029	112800	75702770	5580	5580	5580	5580	0
596	20241029	112700	75702770	5580	5580	5580	5580	0
597	20241029	112600	75702770	5580	5580	5580	5580	0
598	20241029	112500	75702770	5580	5580	5580	5580	0
599	20241029	112400	75702770	5580	5580	5580	5580	0
600	20241029	112300	75702770	5580	5580	5580	5580	0
601	20241029	112200	75702770	5580	5580	5580	5580	0
602	20241029	112100	75702770	5580	5580	5580	5580	0
603	20241029	112000	75702770	5580	5580	5580	5580	0
604	20241029	111900	75702770	5580	5580	5580	5580	0
605	20241029	111800	75702770	5580	5580	5580	5580	0
606	20241029	111700	75702770	5580	5580	5580	5580	0
607	20241029	111600	75702770	5580	5580	5580	5580	1
608	20241029	111500	75697190	5580	5580	5580	5580	0
609	20241029	111400	75697190	5580	5580	5580	5580	24
610	20241029	111300	75563270	5580	5580	5580	5580	1
611	20241029	111200	75557690	5570	5570	5570	5570	110
612	20241029	111100	74944990	5570	5570	5570	5570	0
613	20241029	111000	74944990	5570	5570	5570	5570	0
614	20241029	110900	74944990	5570	5570	5570	5570	0
615	20241029	110800	74944990	5570	5570	5570	5570	0
616	20241029	110700	74944990	5570	5570	5570	5570	0
617	20241029	110600	74944990	5570	5570	5570	5570	0
618	20241029	110500	74944990	5570	5570	5570	5570	0
619	20241029	110400	74944990	5570	5570	5570	5570	0
620	20241029	110300	74944990	5570	5570	5570	5570	0
621	20241029	110200	74944990	5570	5570	5570	5570	0
622	20241029	110100	74944990	5570	5570	5570	5570	0
623	20241029	110000	74944990	5570	5570	5570	5570	0
624	20241029	105900	74944990	5570	5570	5570	5570	0
625	20241029	105800	74944990	5570	5570	5570	5570	303
626	20241029	105700	73257280	5580	5580	5580	5580	198
627	20241029	105600	72152440	5580	5580	5580	5580	1700
628	20241029	105500	62666440	5580	5580	5580	5580	501
629	20241029	105400	59870860	5580	5590	5590	5580	2705
630	20241029	105300	44769000	5600	5600	5600	5600	0
631	20241029	105200	44769000	5600	5600	5600	5600	0
632	20241029	105100	44769000	5600	5600	5600	5600	0
633	20241029	105000	44769000	5600	5600	5600	5600	0
634	20241029	104900	44769000	5600	5600	5600	5600	10
635	20241029	104800	44713000	5600	5600	5600	5600	0
636	20241029	104700	44713000	5600	5600	5600	5600	0
637	20241029	104600	44713000	5600	5600	5600	5600	0
638	20241029	104500	44713000	5600	5600	5600	5600	0
639	20241029	104400	44713000	5600	5600	5600	5600	0
640	20241029	104300	44713000	5600	5600	5600	5600	0
641	20241029	104200	44713000	5600	5600	5600	5600	0
642	20241029	104100	44713000	5600	5600	5600	5600	0
643	20241029	104000	44713000	5600	5600	5600	5600	7
644	20241029	103900	44673800	5590	5590	5590	5590	303
645	20241029	103800	42980030	5580	5580	5580	5580	108
646	20241029	103700	42377390	5580	5580	5580	5580	0
647	20241029	103600	42377390	5580	5580	5580	5580	0
648	20241029	103500	42377390	5580	5580	5580	5580	0
649	20241029	103400	42377390	5580	5580	5580	5580	0
650	20241029	103300	42377390	5580	5570	5580	5570	701
651	20241029	103200	38472810	5570	5570	5570	5570	0
652	20241029	103100	38472810	5570	5570	5570	5570	0
653	20241029	103000	38472810	5570	5570	5570	5570	0
654	20241029	102900	38472810	5570	5570	5570	5570	0
655	20241029	102800	38472810	5570	5570	5570	5570	0
656	20241029	102700	38472810	5570	5570	5570	5570	0
657	20241029	102600	38472810	5570	5570	5570	5570	0
658	20241029	102500	38472810	5570	5570	5570	5570	0
659	20241029	102400	38472810	5570	5570	5570	5570	0
660	20241029	102300	38472810	5570	5570	5570	5570	0
661	20241029	102200	38472810	5570	5570	5570	5570	0
662	20241029	102100	38472810	5570	5570	5570	5570	0
663	20241029	102000	38472810	5570	5570	5570	5570	0
664	20241029	101900	38472810	5570	5570	5570	5570	0
665	20241029	101800	38472810	5570	5570	5570	5570	1
666	20241029	101700	38467240	5570	5570	5570	5570	0
667	20241029	101600	38467240	5570	5570	5570	5570	0
668	20241029	101500	38467240	5570	5550	5570	5550	17
669	20241029	101400	38372860	5550	5560	5560	5550	185
670	20241029	101300	37345940	5570	5570	5570	5570	0
671	20241029	101200	37345940	5570	5570	5570	5570	0
672	20241029	101100	37345940	5570	5570	5570	5570	0
673	20241029	101000	37345940	5570	5570	5570	5570	0
674	20241029	100900	37345940	5570	5570	5570	5570	5
675	20241029	100800	37318090	5570	5570	5570	5570	0
676	20241029	100700	37318090	5570	5570	5570	5570	1
677	20241029	100600	37312520	5570	5570	5570	5570	0
678	20241029	100500	37312520	5570	5570	5570	5570	2
679	20241029	100400	37301380	5570	5570	5570	5570	100
680	20241029	100300	36744380	5570	5570	5570	5570	0
681	20241029	100200	36744380	5570	5570	5570	5570	2
682	20241029	100100	36733240	5570	5570	5570	5570	0
683	20241029	100000	36733240	5570	5570	5570	5570	0
684	20241029	095900	36733240	5570	5570	5570	5570	1
685	20241029	095800	36727670	5570	5570	5570	5570	1
686	20241029	095700	36722100	5570	5570	5570	5570	0
687	20241029	095600	36722100	5570	5570	5570	5570	0
688	20241029	095500	36722100	5570	5570	5570	5570	0
689	20241029	095400	36722100	5570	5570	5570	5570	0
690	20241029	095300	36722100	5570	5570	5570	5570	0
691	20241029	095200	36722100	5570	5570	5570	5570	0
692	20241029	095100	36722100	5570	5570	5570	5570	0
693	20241029	095000	36722100	5570	5570	5570	5570	0
694	20241029	094900	36722100	5570	5570	5570	5570	0
695	20241029	094800	36722100	5570	5560	5570	5560	2
696	20241029	094700	36710970	5570	5570	5570	5570	0
697	20241029	094600	36710970	5570	5570	5570	5570	0
698	20241029	094500	36710970	5570	5570	5570	5570	0
699	20241029	094400	36710970	5570	5570	5570	5570	0
700	20241029	094300	36710970	5570	5550	5570	5550	2000
701	20241029	094200	25575870	5550	5550	5550	5550	0
702	20241029	094100	25575870	5550	5550	5550	5550	4
703	20241029	094000	25553670	5530	5530	5530	5530	84
704	20241029	093900	25089150	5530	5530	5530	5530	0
705	20241029	093800	25089150	5530	5530	5530	5530	0
706	20241029	093700	25089150	5530	5530	5530	5530	699
707	20241029	093600	21223680	5510	5510	5510	5510	907
708	20241029	093500	16226110	5500	5500	5500	5500	110
709	20241029	093400	15621110	5500	5500	5500	5500	15
710	20241029	093300	15538610	5510	5510	5510	5510	0
711	20241029	093200	15538610	5510	5510	5510	5510	0
712	20241029	093100	15538610	5510	5510	5510	5510	0
713	20241029	093000	15538610	5510	5510	5510	5510	1
714	20241029	092900	15533100	5510	5510	5510	5510	1
715	20241029	092800	15527590	5500	5500	5500	5500	0
716	20241029	092700	15527590	5500	5500	5500	5500	978
717	20241029	092600	10148590	5510	5510	5510	5510	2
718	20241029	092500	10137570	5520	5520	5520	5520	0
719	20241029	092400	10137570	5520	5520	5520	5520	0
720	20241029	092300	10137570	5520	5520	5520	5520	1
721	20241029	092200	10132050	5500	5530	5530	5500	604
722	20241029	092100	6809960	5530	5530	5530	5530	0
723	20241029	092000	6809960	5530	5530	5530	5530	0
724	20241029	091900	6809960	5530	5530	5530	5530	0
725	20241029	091800	6809960	5530	5530	5530	5530	0
726	20241029	091700	6809960	5530	5530	5530	5530	0
727	20241029	091600	6809960	5530	5530	5530	5530	0
728	20241029	091500	6809960	5530	5520	5530	5520	2
729	20241029	091400	6798910	5550	5550	5550	5550	0
730	20241029	091300	6798910	5550	5550	5550	5550	0
731	20241029	091200	6798910	5550	5520	5550	5510	937
732	20241029	091100	1628450	5570	5570	5570	5570	0
733	20241029	091000	1628450	5570	5570	5570	5570	0
734	20241029	090900	1628450	5570	5570	5570	5570	0
735	20241029	090800	1628450	5570	5520	5570	5510	48
736	20241029	090700	1362980	5570	5570	5570	5570	0
737	20241029	090600	1362980	5570	5570	5570	5570	0
738	20241029	090500	1362980	5570	5560	5570	5560	140
739	20241029	090400	583430	5510	5510	5510	5510	1
740	20241029	090300	577920	5560	5560	5560	5560	6
741	20241029	090200	544560	5560	5560	5560	5560	0
742	20241029	090100	544560	5560	5560	5560	5560	0
743	20241029	090000	544560	5560	5500	5560	5500	99