KissMeData/104620/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	201500	105564250	4470	4470	4470	4470	290
3	20241030	201400	105564250	4470	4470	4470	4470	0
4	20241030	201300	105564250	4470	4470	4470	4470	0
5	20241030	201200	105564250	4470	4470	4470	4470	0
6	20241030	201100	105564250	4470	4470	4470	4470	0
7	20241030	201000	105564250	4470	4470	4470	4470	0
8	20241030	200900	105564250	4470	4470	4470	4470	0
9	20241030	200800	105564250	4470	4470	4470	4470	0
10	20241030	200700	105564250	4470	4470	4470	4470	0
11	20241030	200600	105564250	4470	4470	4470	4470	0
12	20241030	200500	105564250	4470	4470	4470	4470	0
13	20241030	200400	105564250	4470	4470	4470	4470	0
14	20241030	200300	105564250	4470	4470	4470	4470	0
15	20241030	200200	105564250	4470	4470	4470	4470	0
16	20241030	200100	105564250	4470	4470	4470	4470	0
17	20241030	200000	105564250	4470	4470	4470	4470	0
18	20241030	195900	105564250	4470	4470	4470	4470	0
19	20241030	195800	105564250	4470	4470	4470	4470	0
20	20241030	195700	105564250	4470	4470	4470	4470	0
21	20241030	195600	105564250	4470	4470	4470	4470	0
22	20241030	195500	105564250	4470	4470	4470	4470	0
23	20241030	195400	105564250	4470	4470	4470	4470	0
24	20241030	195300	105564250	4470	4470	4470	4470	0
25	20241030	195200	105564250	4470	4470	4470	4470	0
26	20241030	195100	105564250	4470	4470	4470	4470	0
27	20241030	195000	105564250	4470	4470	4470	4470	0
28	20241030	194900	105564250	4470	4470	4470	4470	0
29	20241030	194800	105564250	4470	4470	4470	4470	0
30	20241030	194700	105564250	4470	4470	4470	4470	0
31	20241030	194600	105564250	4470	4470	4470	4470	0
32	20241030	194500	105564250	4470	4470	4470	4470	290
33	20241030	194400	105564250	4470	4470	4470	4470	0
34	20241030	194300	105564250	4470	4470	4470	4470	0
35	20241030	194200	105564250	4470	4470	4470	4470	0
36	20241030	194100	105564250	4470	4470	4470	4470	0
37	20241030	194000	105564250	4470	4470	4470	4470	0
38	20241030	193900	105564250	4470	4470	4470	4470	0
39	20241030	193800	105564250	4470	4470	4470	4470	0
40	20241030	193700	105564250	4470	4470	4470	4470	0
41	20241030	193600	105564250	4470	4470	4470	4470	0
42	20241030	193500	105564250	4470	4470	4470	4470	0
43	20241030	193400	105564250	4470	4470	4470	4470	0
44	20241030	193300	105564250	4470	4470	4470	4470	0
45	20241030	193200	105564250	4470	4470	4470	4470	0
46	20241030	193100	105564250	4470	4470	4470	4470	0
47	20241030	193000	105564250	4470	4470	4470	4470	0
48	20241030	192900	105564250	4470	4470	4470	4470	0
49	20241030	192800	105564250	4470	4470	4470	4470	0
50	20241030	192700	105564250	4470	4470	4470	4470	0
51	20241030	192600	105564250	4470	4470	4470	4470	0
52	20241030	192500	105564250	4470	4470	4470	4470	0
53	20241030	192400	105564250	4470	4470	4470	4470	0
54	20241030	192300	105564250	4470	4470	4470	4470	0
55	20241030	192200	105564250	4470	4470	4470	4470	0
56	20241030	192100	105564250	4470	4470	4470	4470	0
57	20241030	192000	105564250	4470	4470	4470	4470	0
58	20241030	191900	105564250	4470	4470	4470	4470	0
59	20241030	191800	105564250	4470	4470	4470	4470	0
60	20241030	191700	105564250	4470	4470	4470	4470	0
61	20241030	191600	105564250	4470	4470	4470	4470	0
62	20241030	191500	105564250	4470	4470	4470	4470	290
63	20241030	191400	105564250	4470	4470	4470	4470	0
64	20241030	191300	105564250	4470	4470	4470	4470	0
65	20241030	191200	105564250	4470	4470	4470	4470	0
66	20241030	191100	105564250	4470	4470	4470	4470	0
67	20241030	191000	105564250	4470	4470	4470	4470	0
68	20241030	190900	105564250	4470	4470	4470	4470	0
69	20241030	190800	105564250	4470	4470	4470	4470	0
70	20241030	190700	105564250	4470	4470	4470	4470	0
71	20241030	190600	105564250	4470	4470	4470	4470	0
72	20241030	190500	105564250	4470	4470	4470	4470	0
73	20241030	190400	105564250	4470	4470	4470	4470	0
74	20241030	190300	105564250	4470	4470	4470	4470	0
75	20241030	190200	105564250	4470	4470	4470	4470	0
76	20241030	190100	105564250	4470	4470	4470	4470	0
77	20241030	190000	105564250	4470	4470	4470	4470	0
78	20241030	185900	105564250	4470	4470	4470	4470	0
79	20241030	185800	105564250	4470	4470	4470	4470	0
80	20241030	185700	105564250	4470	4470	4470	4470	0
81	20241030	185600	105564250	4470	4470	4470	4470	0
82	20241030	185500	105564250	4470	4470	4470	4470	0
83	20241030	185400	105564250	4470	4470	4470	4470	0
84	20241030	185300	105564250	4470	4470	4470	4470	0
85	20241030	185200	105564250	4470	4470	4470	4470	0
86	20241030	185100	105564250	4470	4470	4470	4470	0
87	20241030	185000	105564250	4470	4470	4470	4470	0
88	20241030	184900	105564250	4470	4470	4470	4470	0
89	20241030	184800	105564250	4470	4470	4470	4470	0
90	20241030	184700	105564250	4470	4470	4470	4470	0
91	20241030	184600	105564250	4470	4470	4470	4470	0
92	20241030	184500	105564250	4470	4470	4470	4470	290
93	20241030	184400	105564250	4470	4470	4470	4470	0
94	20241030	184300	105564250	4470	4470	4470	4470	0
95	20241030	184200	105564250	4470	4470	4470	4470	0
96	20241030	184100	105564250	4470	4470	4470	4470	0
97	20241030	184000	105564250	4470	4470	4470	4470	0
98	20241030	183900	105564250	4470	4470	4470	4470	0
99	20241030	183800	105564250	4470	4470	4470	4470	0
100	20241030	183700	105564250	4470	4470	4470	4470	0
101	20241030	183600	105564250	4470	4470	4470	4470	0
102	20241030	183500	105564250	4470	4470	4470	4470	0
103	20241030	183400	105564250	4470	4470	4470	4470	0
104	20241030	183300	105564250	4470	4470	4470	4470	0
105	20241030	183200	105564250	4470	4470	4470	4470	0
106	20241030	183100	105564250	4470	4470	4470	4470	0
107	20241030	183000	105564250	4470	4470	4470	4470	0
108	20241030	182900	105564250	4470	4470	4470	4470	0
109	20241030	182800	105564250	4470	4470	4470	4470	0
110	20241030	182700	105564250	4470	4470	4470	4470	0
111	20241030	182600	105564250	4470	4470	4470	4470	0
112	20241030	182500	105564250	4470	4470	4470	4470	0
113	20241030	182400	105564250	4470	4470	4470	4470	0
114	20241030	182300	105564250	4470	4470	4470	4470	0
115	20241030	182200	105564250	4470	4470	4470	4470	0
116	20241030	182100	105564250	4470	4470	4470	4470	0
117	20241030	182000	105564250	4470	4470	4470	4470	0
118	20241030	181900	105564250	4470	4470	4470	4470	0
119	20241030	181800	105564250	4470	4470	4470	4470	0
120	20241030	181700	105564250	4470	4470	4470	4470	0
121	20241030	181600	105564250	4470	4470	4470	4470	0
122	20241030	181500	105564250	4470	4470	4470	4470	290
123	20241030	181400	105564250	4470	4470	4470	4470	0
124	20241030	181300	105564250	4470	4470	4470	4470	0
125	20241030	181200	105564250	4470	4470	4470	4470	0
126	20241030	181100	105564250	4470	4470	4470	4470	0
127	20241030	181000	105564250	4470	4470	4470	4470	0
128	20241030	180900	105564250	4470	4470	4470	4470	0
129	20241030	180800	105564250	4470	4470	4470	4470	0
130	20241030	180700	105564250	4470	4470	4470	4470	0
131	20241030	180600	105564250	4470	4470	4470	4470	0
132	20241030	180500	105564250	4470	4470	4470	4470	0
133	20241030	180400	105564250	4470	4470	4470	4470	0
134	20241030	180300	105564250	4470	4470	4470	4470	0
135	20241030	180200	105564250	4470	4470	4470	4470	0
136	20241030	180100	105564250	4470	4470	4470	4470	0
137	20241030	180000	105564250	4470	4470	4470	4470	0
138	20241030	175900	105564250	4470	4470	4470	4470	0
139	20241030	175800	105564250	4470	4470	4470	4470	0
140	20241030	175700	105564250	4470	4470	4470	4470	0
141	20241030	175600	105564250	4470	4470	4470	4470	0
142	20241030	175500	105564250	4470	4470	4470	4470	0
143	20241030	175400	105564250	4470	4470	4470	4470	0
144	20241030	175300	105564250	4470	4470	4470	4470	0
145	20241030	175200	105564250	4470	4470	4470	4470	0
146	20241030	175100	105564250	4470	4470	4470	4470	0
147	20241030	175000	105564250	4470	4470	4470	4470	0
148	20241030	174900	105564250	4470	4470	4470	4470	0
149	20241030	174800	105564250	4470	4470	4470	4470	0
150	20241030	174700	105564250	4470	4470	4470	4470	0
151	20241030	174600	105564250	4470	4470	4470	4470	0
152	20241030	174500	105564250	4470	4470	4470	4470	290
153	20241030	174400	105564250	4470	4470	4470	4470	0
154	20241030	174300	105564250	4470	4470	4470	4470	0
155	20241030	174200	105564250	4470	4470	4470	4470	0
156	20241030	174100	105564250	4470	4470	4470	4470	0
157	20241030	174000	105564250	4470	4470	4470	4470	0
158	20241030	173900	105564250	4470	4470	4470	4470	0
159	20241030	173800	105564250	4470	4470	4470	4470	0
160	20241030	173700	105564250	4470	4470	4470	4470	0
161	20241030	173600	105564250	4470	4470	4470	4470	0
162	20241030	173500	105564250	4470	4470	4470	4470	0
163	20241030	173400	105564250	4470	4470	4470	4470	0
164	20241030	173300	105564250	4470	4470	4470	4470	0
165	20241030	173200	105564250	4470	4470	4470	4470	0
166	20241030	173100	105564250	4470	4470	4470	4470	0
167	20241030	173000	105564250	4470	4470	4470	4470	0
168	20241030	172900	105564250	4470	4470	4470	4470	0
169	20241030	172800	105564250	4470	4470	4470	4470	0
170	20241030	172700	105564250	4470	4470	4470	4470	0
171	20241030	172600	105564250	4470	4470	4470	4470	0
172	20241030	172500	105564250	4470	4470	4470	4470	0
173	20241030	172400	105564250	4470	4470	4470	4470	0
174	20241030	172300	105564250	4470	4470	4470	4470	0
175	20241030	172200	105564250	4470	4470	4470	4470	0
176	20241030	172100	105564250	4470	4470	4470	4470	0
177	20241030	172000	105564250	4470	4470	4470	4470	0
178	20241030	171900	105564250	4470	4470	4470	4470	0
179	20241030	171800	105564250	4470	4470	4470	4470	0
180	20241030	171700	105564250	4470	4470	4470	4470	0
181	20241030	171600	105564250	4470	4470	4470	4470	0
182	20241030	171500	105564250	4470	4470	4470	4470	290
183	20241030	171400	105564250	4470	4470	4470	4470	0
184	20241030	171300	105564250	4470	4470	4470	4470	0
185	20241030	171200	105564250	4470	4470	4470	4470	0
186	20241030	171100	105564250	4470	4470	4470	4470	0
187	20241030	171000	105564250	4470	4470	4470	4470	0
188	20241030	170900	105564250	4470	4470	4470	4470	0
189	20241030	170800	105564250	4470	4470	4470	4470	0
190	20241030	170700	105564250	4470	4470	4470	4470	0
191	20241030	170600	105564250	4470	4470	4470	4470	0
192	20241030	170500	105564250	4470	4470	4470	4470	0
193	20241030	170400	105564250	4470	4470	4470	4470	0
194	20241030	170300	105564250	4470	4470	4470	4470	0
195	20241030	170200	105564250	4470	4470	4470	4470	0
196	20241030	170100	105564250	4470	4470	4470	4470	0
197	20241030	170000	105564250	4470	4470	4470	4470	0
198	20241030	165900	105564250	4470	4470	4470	4470	0
199	20241030	165800	105564250	4470	4470	4470	4470	0
200	20241030	165700	105564250	4470	4470	4470	4470	0
201	20241030	165600	105564250	4470	4470	4470	4470	0
202	20241030	165500	105564250	4470	4470	4470	4470	0
203	20241030	165400	105564250	4470	4470	4470	4470	0
204	20241030	165300	105564250	4470	4470	4470	4470	0
205	20241030	165200	105564250	4470	4470	4470	4470	0
206	20241030	165100	105564250	4470	4470	4470	4470	0
207	20241030	165000	105564250	4470	4470	4470	4470	0
208	20241030	164900	105564250	4470	4470	4470	4470	0
209	20241030	164800	105564250	4470	4470	4470	4470	0
210	20241030	164700	105564250	4470	4470	4470	4470	0
211	20241030	164600	105564250	4470	4470	4470	4470	0
212	20241030	164500	105564250	4470	4470	4470	4470	290
213	20241030	164400	105564250	4470	4470	4470	4470	0
214	20241030	164300	105564250	4470	4470	4470	4470	0
215	20241030	164200	105564250	4470	4470	4470	4470	0
216	20241030	164100	105564250	4470	4470	4470	4470	0
217	20241030	164000	105564250	4470	4470	4470	4470	0
218	20241030	163900	105564250	4470	4470	4470	4470	0
219	20241030	163800	105564250	4470	4470	4470	4470	0
220	20241030	163700	105564250	4470	4470	4470	4470	0
221	20241030	163600	105564250	4470	4470	4470	4470	0
222	20241030	163500	105564250	4470	4470	4470	4470	0
223	20241030	163400	105564250	4470	4470	4470	4470	0
224	20241030	163300	105564250	4470	4470	4470	4470	0
225	20241030	163200	105564250	4470	4470	4470	4470	0
226	20241030	163100	105564250	4470	4470	4470	4470	0
227	20241030	163000	105564250	4470	4470	4470	4470	0
228	20241030	162900	105564250	4470	4470	4470	4470	0
229	20241030	162800	105564250	4470	4470	4470	4470	0
230	20241030	162700	105564250	4470	4470	4470	4470	0
231	20241030	162600	105564250	4470	4470	4470	4470	0
232	20241030	162500	105564250	4470	4470	4470	4470	0
233	20241030	162400	105564250	4470	4470	4470	4470	0
234	20241030	162300	105564250	4470	4470	4470	4470	0
235	20241030	162200	105564250	4470	4470	4470	4470	0
236	20241030	162100	105564250	4470	4470	4470	4470	0
237	20241030	162000	105564250	4470	4470	4470	4470	0
238	20241030	161900	105564250	4470	4470	4470	4470	0
239	20241030	161800	105564250	4470	4470	4470	4470	0
240	20241030	161700	105564250	4470	4470	4470	4470	0
241	20241030	161600	105564250	4470	4470	4470	4470	0
242	20241030	161500	105564250	4470	4470	4470	4470	290
243	20241030	161400	105564250	4470	4470	4470	4470	0
244	20241030	161300	105564250	4470	4470	4470	4470	0
245	20241030	161200	105564250	4470	4470	4470	4470	0
246	20241030	161100	105564250	4470	4470	4470	4470	0
247	20241030	161000	105564250	4470	4470	4470	4470	0
248	20241030	160900	105564250	4470	4470	4470	4470	0
249	20241030	160800	105564250	4470	4470	4470	4470	0
250	20241030	160700	105564250	4470	4470	4470	4470	0
251	20241030	160600	105564250	4470	4470	4470	4470	0
252	20241030	160500	105564250	4470	4470	4470	4470	0
253	20241030	160400	105564250	4470	4470	4470	4470	0
254	20241030	160300	105564250	4470	4470	4470	4470	0
255	20241030	160200	105564250	4470	4470	4470	4470	0
256	20241030	160100	105564250	4470	4470	4470	4470	0
257	20241030	160000	105564250	4470	4470	4470	4470	0
258	20241030	155900	105564250	4470	4470	4470	4470	0
259	20241030	155800	105564250	4470	4470	4470	4470	0
260	20241030	155700	105564250	4470	4470	4470	4470	0
261	20241030	155600	105564250	4470	4470	4470	4470	0
262	20241030	155500	105564250	4470	4470	4470	4470	0
263	20241030	155400	105564250	4470	4470	4470	4470	0
264	20241030	155300	105564250	4470	4470	4470	4470	0
265	20241030	155200	105564250	4470	4470	4470	4470	0
266	20241030	155100	105564250	4470	4470	4470	4470	0
267	20241030	155000	105564250	4470	4470	4470	4470	0
268	20241030	154900	105564250	4470	4470	4470	4470	0
269	20241030	154800	105564250	4470	4470	4470	4470	0
270	20241030	154700	105564250	4470	4470	4470	4470	0
271	20241030	154600	105564250	4470	4470	4470	4470	0
272	20241030	154500	105564250	4470	4470	4470	4470	290
273	20241030	154400	105564250	4470	4470	4470	4470	0
274	20241030	154300	105564250	4470	4470	4470	4470	0
275	20241030	154200	105564250	4470	4470	4470	4470	0
276	20241030	154100	105564250	4470	4470	4470	4470	0
277	20241030	154000	105564250	4470	4470	4470	4470	0
278	20241030	153900	105564250	4470	4470	4470	4470	0
279	20241030	153800	105564250	4470	4470	4470	4470	0
280	20241030	153700	105564250	4470	4470	4470	4470	0
281	20241030	153600	105564250	4470	4470	4470	4470	0
282	20241030	153500	105564250	4470	4470	4470	4470	0
283	20241030	153400	105564250	4470	4470	4470	4470	0
284	20241030	153300	105564250	4470	4470	4470	4470	0
285	20241030	153200	105564250	4470	4470	4470	4470	0
286	20241030	153100	105564250	4470	4470	4470	4470	0
287	20241030	153000	105564250	4470	4470	4470	4470	290
288	20241030	152900	104267950	4475	4475	4475	4475	0
289	20241030	152800	104267950	4475	4475	4475	4475	0
290	20241030	152700	104267950	4475	4475	4475	4475	0
291	20241030	152600	104267950	4475	4475	4475	4475	0
292	20241030	152500	104267950	4475	4475	4475	4475	0
293	20241030	152400	104267950	4475	4475	4475	4475	0
294	20241030	152300	104267950	4475	4475	4475	4475	0
295	20241030	152200	104267950	4475	4475	4475	4475	0
296	20241030	152100	104267950	4475	4475	4475	4475	0
297	20241030	152000	104267950	4475	4475	4475	4475	0
298	20241030	151900	104267950	4475	4475	4475	4475	0
299	20241030	151800	104267950	4475	4475	4475	4475	100
300	20241030	151700	103820450	4475	4475	4475	4475	113
301	20241030	151600	103314775	4525	4525	4525	4525	0
302	20241030	151500	103314775	4525	4525	4525	4525	0
303	20241030	151400	103314775	4525	4525	4525	4525	0
304	20241030	151300	103314775	4525	4525	4525	4525	0
305	20241030	151200	103314775	4525	4525	4525	4525	0
306	20241030	151100	103314775	4525	4525	4525	4525	1
307	20241030	151000	103310250	4475	4475	4475	4475	100
308	20241030	150900	102862750	4475	4475	4475	4475	0
309	20241030	150800	102862750	4475	4475	4475	4475	0
310	20241030	150700	102862750	4475	4475	4475	4475	0
311	20241030	150600	102862750	4475	4475	4475	4475	100
312	20241030	150500	102415250	4525	4525	4525	4525	0
313	20241030	150400	102415250	4525	4525	4525	4525	10
314	20241030	150300	102370000	4520	4510	4520	4510	934
315	20241030	150200	98148930	4515	4515	4515	4515	0
316	20241030	150100	98148930	4515	4515	4515	4515	0
317	20241030	150000	98148930	4515	4515	4515	4515	0
318	20241030	145900	98148930	4515	4515	4515	4515	0
319	20241030	145800	98148930	4515	4515	4515	4515	0
320	20241030	145700	98148930	4515	4515	4515	4515	0
321	20241030	145600	98148930	4515	4515	4515	4515	0
322	20241030	145500	98148930	4515	4495	4515	4495	50
323	20241030	145400	97923590	4495	4495	4495	4495	0
324	20241030	145300	97923590	4495	4495	4495	4495	0
325	20241030	145200	97923590	4495	4495	4495	4495	206
326	20241030	145100	96997620	4500	4500	4500	4500	0
327	20241030	145000	96997620	4500	4485	4500	4485	433
328	20241030	144900	95049200	4480	4480	4480	4480	0
329	20241030	144800	95049200	4480	4480	4480	4480	0
330	20241030	144700	95049200	4480	4480	4480	4480	10
331	20241030	144600	95004400	4480	4480	4480	4480	0
332	20241030	144500	95004400	4480	4475	4480	4475	465
333	20241030	144400	92922170	4475	4475	4475	4475	0
334	20241030	144300	92922170	4475	4475	4475	4475	4
335	20241030	144200	92904270	4480	4480	4480	4480	0
336	20241030	144100	92904270	4480	4480	4480	4480	0
337	20241030	144000	92904270	4480	4480	4480	4480	0
338	20241030	143900	92904270	4480	4480	4480	4480	0
339	20241030	143800	92904270	4480	4480	4480	4480	10
340	20241030	143700	92859470	4480	4480	4480	4480	10
341	20241030	143600	92814670	4500	4500	4500	4500	0
342	20241030	143500	92814670	4500	4500	4500	4500	0
343	20241030	143400	92814670	4500	4500	4500	4500	0
344	20241030	143300	92814670	4500	4500	4500	4500	0
345	20241030	143200	92814670	4500	4500	4500	4500	0
346	20241030	143100	92814670	4500	4500	4500	4500	0
347	20241030	143000	92814670	4500	4500	4500	4500	0
348	20241030	142900	92814670	4500	4500	4500	4500	0
349	20241030	142800	92814670	4500	4490	4500	4490	4
350	20241030	142700	92796685	4500	4500	4500	4500	0
351	20241030	142600	92796685	4500	4500	4500	4500	0
352	20241030	142500	92796685	4500	4500	4500	4500	0
353	20241030	142400	92796685	4500	4500	4500	4500	0
354	20241030	142300	92796685	4500	4500	4500	4500	0
355	20241030	142200	92796685	4500	4500	4500	4500	0
356	20241030	142100	92796685	4500	4500	4500	4500	0
357	20241030	142000	92796685	4500	4500	4500	4500	0
358	20241030	141900	92796685	4500	4500	4500	4500	0
359	20241030	141800	92796685	4500	4500	4500	4500	0
360	20241030	141700	92796685	4500	4500	4500	4500	0
361	20241030	141600	92796685	4500	4500	4500	4500	0
362	20241030	141500	92796685	4500	4500	4500	4500	0
363	20241030	141400	92796685	4500	4500	4500	4500	0
364	20241030	141300	92796685	4500	4490	4500	4490	1675
365	20241030	141200	85269370	4485	4485	4485	4485	0
366	20241030	141100	85269370	4485	4475	4485	4475	3536
367	20241030	141000	69415460	4475	4475	4475	4475	0
368	20241030	140900	69415460	4475	4475	4475	4475	0
369	20241030	140800	69415460	4475	4475	4475	4475	0
370	20241030	140700	69415460	4475	4475	4475	4475	0
371	20241030	140600	69415460	4475	4475	4475	4475	0
372	20241030	140500	69415460	4475	4475	4475	4475	90
373	20241030	140400	69012710	4475	4475	4475	4475	0
374	20241030	140300	69012710	4475	4475	4475	4475	0
375	20241030	140200	69012710	4475	4475	4475	4475	0
376	20241030	140100	69012710	4475	4475	4475	4475	0
377	20241030	140000	69012710	4475	4475	4475	4475	0
378	20241030	135900	69012710	4475	4475	4475	4475	0
379	20241030	135800	69012710	4475	4475	4475	4475	0
380	20241030	135700	69012710	4475	4475	4475	4475	0
381	20241030	135600	69012710	4475	4475	4475	4475	0
382	20241030	135500	69012710	4475	4460	4475	4460	31
383	20241030	135400	68874000	4475	4475	4475	4475	0
384	20241030	135300	68874000	4475	4475	4475	4475	0
385	20241030	135200	68874000	4475	4475	4475	4475	0
386	20241030	135100	68874000	4475	4475	4475	4475	0
387	20241030	135000	68874000	4475	4475	4475	4475	0
388	20241030	134900	68874000	4475	4475	4475	4475	0
389	20241030	134800	68874000	4475	4475	4475	4475	0
390	20241030	134700	68874000	4475	4475	4475	4475	0
391	20241030	134600	68874000	4475	4475	4475	4475	0
392	20241030	134500	68874000	4475	4475	4475	4475	0
393	20241030	134400	68874000	4475	4475	4475	4475	100
394	20241030	134300	68426500	4480	4480	4480	4480	0
395	20241030	134200	68426500	4480	4480	4480	4480	0
396	20241030	134100	68426500	4480	4480	4480	4480	0
397	20241030	134000	68426500	4480	4475	4480	4475	100
398	20241030	133900	67978715	4475	4475	4475	4475	1
399	20241030	133800	67974240	4465	4465	4465	4465	0
400	20241030	133700	67974240	4465	4465	4465	4465	0
401	20241030	133600	67974240	4465	4465	4465	4465	0
402	20241030	133500	67974240	4465	4465	4465	4465	740
403	20241030	133400	64670140	4465	4465	4465	4465	0
404	20241030	133300	64670140	4465	4465	4465	4465	0
405	20241030	133200	64670140	4465	4465	4465	4465	165
406	20241030	133100	63933415	4465	4465	4465	4465	0
407	20241030	133000	63933415	4465	4465	4465	4465	0
408	20241030	132900	63933415	4465	4465	4465	4465	0
409	20241030	132800	63933415	4465	4465	4465	4465	0
410	20241030	132700	63933415	4465	4465	4465	4465	0
411	20241030	132600	63933415	4465	4465	4465	4465	0
412	20241030	132500	63933415	4465	4470	4470	4465	784
413	20241030	132400	60429090	4470	4470	4470	4470	0
414	20241030	132300	60429090	4470	4470	4470	4470	0
415	20241030	132200	60429090	4470	4470	4470	4470	0
416	20241030	132100	60429090	4470	4470	4470	4470	0
417	20241030	132000	60429090	4470	4470	4470	4470	0
418	20241030	131900	60429090	4470	4470	4470	4470	0
419	20241030	131800	60429090	4470	4470	4470	4470	0
420	20241030	131700	60429090	4470	4470	4470	4470	0
421	20241030	131600	60429090	4470	4470	4470	4470	0
422	20241030	131500	60429090	4470	4470	4470	4470	247
423	20241030	131400	59325000	4470	4470	4470	4470	0
424	20241030	131300	59325000	4470	4470	4470	4470	0
425	20241030	131200	59325000	4470	4470	4470	4470	0
426	20241030	131100	59325000	4470	4470	4470	4470	0
427	20241030	131000	59325000	4470	4470	4470	4470	0
428	20241030	130900	59325000	4470	4470	4470	4470	0
429	20241030	130800	59325000	4470	4470	4470	4470	0
430	20241030	130700	59325000	4470	4470	4470	4470	0
431	20241030	130600	59325000	4470	4470	4470	4470	0
432	20241030	130500	59325000	4470	4470	4470	4470	0
433	20241030	130400	59325000	4470	4470	4470	4470	0
434	20241030	130300	59325000	4470	4470	4470	4470	0
435	20241030	130200	59325000	4470	4470	4470	4470	0
436	20241030	130100	59325000	4470	4470	4470	4470	0
437	20241030	130000	59325000	4470	4470	4470	4470	0
438	20241030	125900	59325000	4470	4470	4470	4470	0
439	20241030	125800	59325000	4470	4470	4470	4470	0
440	20241030	125700	59325000	4470	4470	4470	4470	0
441	20241030	125600	59325000	4470	4470	4470	4470	0
442	20241030	125500	59325000	4470	4470	4470	4470	0
443	20241030	125400	59325000	4470	4470	4470	4470	0
444	20241030	125300	59325000	4470	4470	4470	4470	0
445	20241030	125200	59325000	4470	4475	4475	4470	4
446	20241030	125100	59307105	4475	4475	4475	4475	0
447	20241030	125000	59307105	4475	4475	4475	4475	0
448	20241030	124900	59307105	4475	4475	4475	4475	0
449	20241030	124800	59307105	4475	4475	4475	4475	0
450	20241030	124700	59307105	4475	4475	4475	4475	0
451	20241030	124600	59307105	4475	4475	4475	4475	1
452	20241030	124500	59302630	4465	4465	4465	4465	76
453	20241030	124400	58963290	4465	4465	4465	4465	0
454	20241030	124300	58963290	4465	4465	4465	4465	0
455	20241030	124200	58963290	4465	4465	4465	4465	0
456	20241030	124100	58963290	4465	4470	4470	4465	2001
457	20241030	124000	50018825	4470	4470	4470	4470	0
458	20241030	123900	50018825	4470	4470	4470	4470	0
459	20241030	123800	50018825	4470	4470	4470	4470	0
460	20241030	123700	50018825	4470	4470	4470	4470	1
461	20241030	123600	50014355	4470	4475	4475	4470	2
462	20241030	123500	50005410	4480	4480	4480	4480	0
463	20241030	123400	50005410	4480	4480	4480	4480	0
464	20241030	123300	50005410	4480	4480	4480	4480	0
465	20241030	123200	50005410	4480	4480	4480	4480	0
466	20241030	123100	50005410	4480	4480	4480	4480	0
467	20241030	123000	50005410	4480	4480	4480	4480	0
468	20241030	122900	50005410	4480	4480	4480	4480	0
469	20241030	122800	50005410	4480	4480	4480	4480	0
470	20241030	122700	50005410	4480	4480	4480	4480	0
471	20241030	122600	50005410	4480	4480	4480	4480	0
472	20241030	122500	50005410	4480	4480	4480	4480	0
473	20241030	122400	50005410	4480	4480	4480	4480	0
474	20241030	122300	50005410	4480	4480	4480	4480	0
475	20241030	122200	50005410	4480	4480	4480	4480	0
476	20241030	122100	50005410	4480	4480	4480	4480	0
477	20241030	122000	50005410	4480	4480	4480	4480	0
478	20241030	121900	50005410	4480	4480	4480	4480	0
479	20241030	121800	50005410	4480	4480	4480	4480	0
480	20241030	121700	50005410	4480	4480	4480	4480	0
481	20241030	121600	50005410	4480	4480	4480	4480	0
482	20241030	121500	50005410	4480	4480	4480	4480	0
483	20241030	121400	50005410	4480	4480	4480	4480	200
484	20241030	121300	49109410	4480	4480	4480	4480	0
485	20241030	121200	49109410	4480	4480	4480	4480	1
486	20241030	121100	49104930	4460	4480	4480	4460	200
487	20241030	121000	48210985	4480	4480	4480	4480	0
488	20241030	120900	48210985	4480	4480	4480	4480	0
489	20241030	120800	48210985	4480	4480	4480	4480	0
490	20241030	120700	48210985	4480	4480	4480	4480	0
491	20241030	120600	48210985	4480	4480	4480	4480	0
492	20241030	120500	48210985	4480	4480	4480	4480	0
493	20241030	120400	48210985	4480	4470	4480	4470	22
494	20241030	120300	48112625	4480	4480	4480	4480	0
495	20241030	120200	48112625	4480	4480	4480	4480	0
496	20241030	120100	48112625	4480	4480	4480	4480	0
497	20241030	120000	48112625	4480	4480	4480	4480	0
498	20241030	115900	48112625	4480	4480	4480	4480	0
499	20241030	115800	48112625	4480	4480	4480	4480	0
500	20241030	115700	48112625	4480	4480	4480	4480	0
501	20241030	115600	48112625	4480	4480	4480	4480	0
502	20241030	115500	48112625	4480	4480	4480	4480	0
503	20241030	115400	48112625	4480	4480	4480	4480	0
504	20241030	115300	48112625	4480	4480	4480	4480	0
505	20241030	115200	48112625	4480	4480	4480	4480	0
506	20241030	115100	48112625	4480	4480	4480	4480	3
507	20241030	115000	48099185	4480	4480	4480	4480	0
508	20241030	114900	48099185	4480	4480	4480	4480	0
509	20241030	114800	48099185	4480	4480	4480	4480	0
510	20241030	114700	48099185	4480	4480	4480	4480	0
511	20241030	114600	48099185	4480	4480	4480	4480	0
512	20241030	114500	48099185	4480	4480	4480	4480	0
513	20241030	114400	48099185	4480	4480	4480	4480	0
514	20241030	114300	48099185	4480	4480	4480	4480	0
515	20241030	114200	48099185	4480	4480	4480	4480	3
516	20241030	114100	48085745	4480	4480	4480	4480	0
517	20241030	114000	48085745	4480	4480	4480	4480	0
518	20241030	113900	48085745	4480	4480	4480	4480	0
519	20241030	113800	48085745	4480	4480	4480	4480	0
520	20241030	113700	48085745	4480	4480	4480	4480	0
521	20241030	113600	48085745	4480	4480	4480	4480	1
522	20241030	113500	48081265	4470	4475	4475	4470	5
523	20241030	113400	48058910	4480	4480	4480	4480	1030
524	20241030	113300	43444510	4480	4480	4480	4480	1
525	20241030	113200	43440030	4480	4480	4480	4480	27
526	20241030	113100	43319070	4480	4480	4480	4480	0
527	20241030	113000	43319070	4480	4480	4480	4480	0
528	20241030	112900	43319070	4480	4480	4480	4480	0
529	20241030	112800	43319070	4480	4480	4480	4480	0
530	20241030	112700	43319070	4480	4480	4480	4480	0
531	20241030	112600	43319070	4480	4480	4480	4480	2
532	20241030	112500	43310110	4470	4470	4470	4470	14
533	20241030	112400	43247530	4480	4480	4480	4480	0
534	20241030	112300	43247530	4480	4480	4480	4480	0
535	20241030	112200	43247530	4480	4480	4480	4480	0
536	20241030	112100	43247530	4480	4480	4480	4480	0
537	20241030	112000	43247530	4480	4480	4480	4480	0
538	20241030	111900	43247530	4480	4480	4480	4480	0
539	20241030	111800	43247530	4480	4480	4480	4480	0
540	20241030	111700	43247530	4480	4480	4480	4480	0
541	20241030	111600	43247530	4480	4480	4480	4480	0
542	20241030	111500	43247530	4480	4480	4480	4480	5
543	20241030	111400	43225130	4480	4480	4480	4480	0
544	20241030	111300	43225130	4480	4480	4480	4480	0
545	20241030	111200	43225130	4480	4480	4480	4480	0
546	20241030	111100	43225130	4480	4480	4480	4480	0
547	20241030	111000	43225130	4480	4480	4480	4480	2
548	20241030	110900	43216170	4480	4480	4480	4480	0
549	20241030	110800	43216170	4480	4480	4480	4480	0
550	20241030	110700	43216170	4480	4480	4480	4480	0
551	20241030	110600	43216170	4480	4480	4480	4480	0
552	20241030	110500	43216170	4480	4480	4480	4480	0
553	20241030	110400	43216170	4480	4480	4480	4480	0
554	20241030	110300	43216170	4480	4480	4480	4480	0
555	20241030	110200	43216170	4480	4475	4480	4475	8
556	20241030	110100	43180335	4470	4470	4470	4470	0
557	20241030	110000	43180335	4470	4470	4470	4470	0
558	20241030	105900	43180335	4470	4470	4470	4470	3
559	20241030	105800	43166925	4470	4470	4470	4470	0
560	20241030	105700	43166925	4470	4470	4470	4470	0
561	20241030	105600	43166925	4470	4470	4470	4470	1
562	20241030	105500	43162455	4470	4470	4470	4470	0
563	20241030	105400	43162455	4470	4470	4470	4470	0
564	20241030	105300	43162455	4470	4470	4470	4470	0
565	20241030	105200	43162455	4470	4470	4470	4470	0
566	20241030	105100	43162455	4470	4470	4470	4470	0
567	20241030	105000	43162455	4470	4470	4470	4470	0
568	20241030	104900	43162455	4470	4470	4470	4470	0
569	20241030	104800	43162455	4470	4470	4470	4470	1
570	20241030	104700	43157985	4470	4470	4470	4470	0
571	20241030	104600	43157985	4470	4470	4470	4470	0
572	20241030	104500	43157985	4470	4470	4470	4470	33
573	20241030	104400	43010475	4475	4475	4475	4475	4
574	20241030	104300	42992575	4480	4480	4480	4480	0
575	20241030	104200	42992575	4480	4480	4480	4480	0
576	20241030	104100	42992575	4480	4480	4480	4480	0
577	20241030	104000	42992575	4480	4480	4480	4480	0
578	20241030	103900	42992575	4480	4480	4480	4480	0
579	20241030	103800	42992575	4480	4480	4480	4480	36
580	20241030	103700	42831295	4485	4485	4485	4485	1
581	20241030	103600	42826810	4485	4485	4485	4485	0
582	20241030	103500	42826810	4485	4485	4485	4485	10
583	20241030	103400	42781960	4485	4485	4485	4485	0
584	20241030	103300	42781960	4485	4485	4485	4485	0
585	20241030	103200	42781960	4485	4485	4485	4485	14
586	20241030	103100	42719170	4485	4485	4485	4485	1
587	20241030	103000	42714685	4485	4485	4485	4485	0
588	20241030	102900	42714685	4485	4485	4485	4485	0
589	20241030	102800	42714685	4485	4485	4485	4485	0
590	20241030	102700	42714685	4485	4485	4485	4485	0
591	20241030	102600	42714685	4485	4485	4485	4485	0
592	20241030	102500	42714685	4485	4485	4485	4485	0
593	20241030	102400	42714685	4485	4485	4485	4485	0
594	20241030	102300	42714685	4485	4485	4485	4485	0
595	20241030	102200	42714685	4485	4485	4485	4485	0
596	20241030	102100	42714685	4485	4485	4485	4485	1
597	20241030	102000	42710200	4485	4485	4485	4485	16
598	20241030	101900	42638440	4485	4485	4485	4485	0
599	20241030	101800	42638440	4485	4485	4485	4485	2
600	20241030	101700	42629470	4490	4490	4490	4490	0
601	20241030	101600	42629470	4490	4490	4490	4490	2
602	20241030	101500	42620490	4490	4490	4490	4490	1
603	20241030	101400	42616000	4490	4490	4490	4490	0
604	20241030	101300	42616000	4490	4490	4490	4490	0
605	20241030	101200	42616000	4490	4490	4490	4490	0
606	20241030	101100	42616000	4490	4490	4490	4490	0
607	20241030	101000	42616000	4490	4490	4490	4490	0
608	20241030	100900	42616000	4490	4490	4490	4490	0
609	20241030	100800	42616000	4490	4490	4490	4490	1
610	20241030	100700	42611510	4490	4490	4490	4490	0
611	20241030	100600	42611510	4490	4490	4490	4490	6
612	20241030	100500	42584570	4490	4490	4490	4490	0
613	20241030	100400	42584570	4490	4490	4490	4490	0
614	20241030	100300	42584570	4490	4490	4490	4490	0
615	20241030	100200	42584570	4490	4490	4490	4490	1
616	20241030	100100	42580080	4485	4485	4485	4485	0
617	20241030	100000	42580080	4485	4485	4485	4485	326
618	20241030	095900	41117970	4485	4485	4485	4485	0
619	20241030	095800	41117970	4485	4485	4485	4485	158
620	20241030	095700	40409340	4490	4490	4490	4490	0
621	20241030	095600	40409340	4490	4490	4490	4490	0
622	20241030	095500	40409340	4490	4485	4490	4485	4
623	20241030	095400	40391395	4485	4485	4485	4485	2
624	20241030	095300	40382425	4485	4485	4485	4485	61
625	20241030	095200	40108840	4485	4485	4485	4485	2
626	20241030	095100	40099870	4490	4490	4490	4490	1
627	20241030	095000	40095380	4485	4485	4485	4485	824
628	20241030	094900	36399740	4485	4485	4485	4485	0
629	20241030	094800	36399740	4485	4485	4485	4485	0
630	20241030	094700	36399740	4485	4485	4485	4485	0
631	20241030	094600	36399740	4485	4485	4485	4485	0
632	20241030	094500	36399740	4485	4485	4485	4485	0
633	20241030	094400	36399740	4485	4485	4485	4485	1
634	20241030	094300	36395255	4485	4485	4485	4485	0
635	20241030	094200	36395255	4485	4485	4485	4485	4
636	20241030	094100	36377315	4485	4450	4485	4450	1109
637	20241030	094000	31442195	4450	4480	4480	4450	893
638	20241030	093900	27468285	4490	4490	4490	4490	0
639	20241030	093800	27468285	4490	4490	4490	4490	10
640	20241030	093700	27423385	4490	4490	4490	4490	0
641	20241030	093600	27423385	4490	4490	4490	4490	30
642	20241030	093500	27288685	4490	4490	4490	4490	7
643	20241030	093400	27257255	4490	4490	4490	4490	100
644	20241030	093300	26808255	4475	4475	4475	4475	2
645	20241030	093200	26799305	4490	4480	4490	4480	300
646	20241030	093100	25453490	4475	4475	4475	4475	0
647	20241030	093000	25453490	4475	4470	4475	4470	1000
648	20241030	092900	20978590	4460	4460	4460	4460	0
649	20241030	092800	20978590	4460	4460	4460	4460	40
650	20241030	092700	20800190	4460	4460	4460	4460	0
651	20241030	092600	20800190	4460	4460	4460	4460	2
652	20241030	092500	20791270	4460	4460	4460	4460	300
653	20241030	092400	19453270	4475	4470	4480	4470	2004
654	20241030	092300	10487045	4460	4460	4460	4460	0
655	20241030	092200	10487045	4460	4460	4460	4460	530
656	20241030	092100	8123245	4445	4445	4475	4445	403
657	20241030	092000	6330085	4445	4455	4465	4445	153
658	20241030	091900	5648590	4455	4445	4455	4445	11
659	20241030	091800	5599595	4445	4440	4445	4440	279
660	20241030	091700	4359540	4430	4430	4430	4430	624
661	20241030	091600	1595220	4430	4430	4430	4430	0
662	20241030	091500	1595220	4430	4430	4430	4430	28
663	20241030	091400	1471180	4430	4430	4430	4430	0
664	20241030	091300	1471180	4430	4430	4430	4430	19
665	20241030	091200	1387010	4430	4430	4430	4430	3
666	20241030	091100	1373720	4430	4430	4430	4430	0
667	20241030	091000	1373720	4430	4430	4430	4430	0
668	20241030	090900	1373720	4430	4430	4430	4430	236
669	20241030	090800	328240	4445	4445	4445	4445	23
670	20241030	090700	226005	4445	4445	4445	4445	0
671	20241030	090600	226005	4445	4445	4445	4445	0
672	20241030	090500	226005	4445	4445	4445	4445	0
673	20241030	090400	226005	4445	4445	4445	4445	0
674	20241030	090300	226005	4445	4445	4445	4445	1
675	20241030	090200	221560	4445	4445	4445	4445	0
676	20241030	090100	221560	4445	4445	4445	4445	0
677	20241030	090000	221560	4445	4430	4445	4430	50