KissMeData/155650/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202800	84559205	4090	4090	4090	4090	382
3	20241029	202700	84559205	4090	4090	4090	4090	0
4	20241029	202600	84559205	4090	4090	4090	4090	0
5	20241029	202500	84559205	4090	4090	4090	4090	0
6	20241029	202400	84559205	4090	4090	4090	4090	0
7	20241029	202300	84559205	4090	4090	4090	4090	0
8	20241029	202200	84559205	4090	4090	4090	4090	0
9	20241029	202100	84559205	4090	4090	4090	4090	0
10	20241029	202000	84559205	4090	4090	4090	4090	0
11	20241029	201900	84559205	4090	4090	4090	4090	0
12	20241029	201800	84559205	4090	4090	4090	4090	0
13	20241029	201700	84559205	4090	4090	4090	4090	0
14	20241029	201600	84559205	4090	4090	4090	4090	0
15	20241029	201500	84559205	4090	4090	4090	4090	0
16	20241029	201400	84559205	4090	4090	4090	4090	0
17	20241029	201300	84559205	4090	4090	4090	4090	0
18	20241029	201200	84559205	4090	4090	4090	4090	0
19	20241029	201100	84559205	4090	4090	4090	4090	0
20	20241029	201000	84559205	4090	4090	4090	4090	0
21	20241029	200900	84559205	4090	4090	4090	4090	0
22	20241029	200800	84559205	4090	4090	4090	4090	0
23	20241029	200700	84559205	4090	4090	4090	4090	0
24	20241029	200600	84559205	4090	4090	4090	4090	0
25	20241029	200500	84559205	4090	4090	4090	4090	0
26	20241029	200400	84559205	4090	4090	4090	4090	0
27	20241029	200300	84559205	4090	4090	4090	4090	0
28	20241029	200200	84559205	4090	4090	4090	4090	0
29	20241029	200100	84559205	4090	4090	4090	4090	0
30	20241029	200000	84559205	4090	4090	4090	4090	0
31	20241029	195900	84559205	4090	4090	4090	4090	0
32	20241029	195800	84559205	4090	4090	4090	4090	382
33	20241029	195700	84559205	4090	4090	4090	4090	0
34	20241029	195600	84559205	4090	4090	4090	4090	0
35	20241029	195500	84559205	4090	4090	4090	4090	0
36	20241029	195400	84559205	4090	4090	4090	4090	0
37	20241029	195300	84559205	4090	4090	4090	4090	0
38	20241029	195200	84559205	4090	4090	4090	4090	0
39	20241029	195100	84559205	4090	4090	4090	4090	0
40	20241029	195000	84559205	4090	4090	4090	4090	0
41	20241029	194900	84559205	4090	4090	4090	4090	0
42	20241029	194800	84559205	4090	4090	4090	4090	0
43	20241029	194700	84559205	4090	4090	4090	4090	0
44	20241029	194600	84559205	4090	4090	4090	4090	0
45	20241029	194500	84559205	4090	4090	4090	4090	0
46	20241029	194400	84559205	4090	4090	4090	4090	0
47	20241029	194300	84559205	4090	4090	4090	4090	0
48	20241029	194200	84559205	4090	4090	4090	4090	0
49	20241029	194100	84559205	4090	4090	4090	4090	0
50	20241029	194000	84559205	4090	4090	4090	4090	0
51	20241029	193900	84559205	4090	4090	4090	4090	0
52	20241029	193800	84559205	4090	4090	4090	4090	0
53	20241029	193700	84559205	4090	4090	4090	4090	0
54	20241029	193600	84559205	4090	4090	4090	4090	0
55	20241029	193500	84559205	4090	4090	4090	4090	0
56	20241029	193400	84559205	4090	4090	4090	4090	0
57	20241029	193300	84559205	4090	4090	4090	4090	0
58	20241029	193200	84559205	4090	4090	4090	4090	0
59	20241029	193100	84559205	4090	4090	4090	4090	0
60	20241029	193000	84559205	4090	4090	4090	4090	0
61	20241029	192900	84559205	4090	4090	4090	4090	0
62	20241029	192800	84559205	4090	4090	4090	4090	382
63	20241029	192700	84559205	4090	4090	4090	4090	0
64	20241029	192600	84559205	4090	4090	4090	4090	0
65	20241029	192500	84559205	4090	4090	4090	4090	0
66	20241029	192400	84559205	4090	4090	4090	4090	0
67	20241029	192300	84559205	4090	4090	4090	4090	0
68	20241029	192200	84559205	4090	4090	4090	4090	0
69	20241029	192100	84559205	4090	4090	4090	4090	0
70	20241029	192000	84559205	4090	4090	4090	4090	0
71	20241029	191900	84559205	4090	4090	4090	4090	0
72	20241029	191800	84559205	4090	4090	4090	4090	0
73	20241029	191700	84559205	4090	4090	4090	4090	0
74	20241029	191600	84559205	4090	4090	4090	4090	0
75	20241029	191500	84559205	4090	4090	4090	4090	0
76	20241029	191400	84559205	4090	4090	4090	4090	0
77	20241029	191300	84559205	4090	4090	4090	4090	0
78	20241029	191200	84559205	4090	4090	4090	4090	0
79	20241029	191100	84559205	4090	4090	4090	4090	0
80	20241029	191000	84559205	4090	4090	4090	4090	0
81	20241029	190900	84559205	4090	4090	4090	4090	0
82	20241029	190800	84559205	4090	4090	4090	4090	0
83	20241029	190700	84559205	4090	4090	4090	4090	0
84	20241029	190600	84559205	4090	4090	4090	4090	0
85	20241029	190500	84559205	4090	4090	4090	4090	0
86	20241029	190400	84559205	4090	4090	4090	4090	0
87	20241029	190300	84559205	4090	4090	4090	4090	0
88	20241029	190200	84559205	4090	4090	4090	4090	0
89	20241029	190100	84559205	4090	4090	4090	4090	0
90	20241029	190000	84559205	4090	4090	4090	4090	0
91	20241029	185900	84559205	4090	4090	4090	4090	0
92	20241029	185800	84559205	4090	4090	4090	4090	382
93	20241029	185700	84559205	4090	4090	4090	4090	0
94	20241029	185600	84559205	4090	4090	4090	4090	0
95	20241029	185500	84559205	4090	4090	4090	4090	0
96	20241029	185400	84559205	4090	4090	4090	4090	0
97	20241029	185300	84559205	4090	4090	4090	4090	0
98	20241029	185200	84559205	4090	4090	4090	4090	0
99	20241029	185100	84559205	4090	4090	4090	4090	0
100	20241029	185000	84559205	4090	4090	4090	4090	0
101	20241029	184900	84559205	4090	4090	4090	4090	0
102	20241029	184800	84559205	4090	4090	4090	4090	0
103	20241029	184700	84559205	4090	4090	4090	4090	0
104	20241029	184600	84559205	4090	4090	4090	4090	0
105	20241029	184500	84559205	4090	4090	4090	4090	0
106	20241029	184400	84559205	4090	4090	4090	4090	0
107	20241029	184300	84559205	4090	4090	4090	4090	0
108	20241029	184200	84559205	4090	4090	4090	4090	0
109	20241029	184100	84559205	4090	4090	4090	4090	0
110	20241029	184000	84559205	4090	4090	4090	4090	0
111	20241029	183900	84559205	4090	4090	4090	4090	0
112	20241029	183800	84559205	4090	4090	4090	4090	0
113	20241029	183700	84559205	4090	4090	4090	4090	0
114	20241029	183600	84559205	4090	4090	4090	4090	0
115	20241029	183500	84559205	4090	4090	4090	4090	0
116	20241029	183400	84559205	4090	4090	4090	4090	0
117	20241029	183300	84559205	4090	4090	4090	4090	0
118	20241029	183200	84559205	4090	4090	4090	4090	0
119	20241029	183100	84559205	4090	4090	4090	4090	0
120	20241029	183000	84559205	4090	4090	4090	4090	0
121	20241029	182900	84559205	4090	4090	4090	4090	0
122	20241029	182800	84559205	4090	4090	4090	4090	382
123	20241029	182700	84559205	4090	4090	4090	4090	0
124	20241029	182600	84559205	4090	4090	4090	4090	0
125	20241029	182500	84559205	4090	4090	4090	4090	0
126	20241029	182400	84559205	4090	4090	4090	4090	0
127	20241029	182300	84559205	4090	4090	4090	4090	0
128	20241029	182200	84559205	4090	4090	4090	4090	0
129	20241029	182100	84559205	4090	4090	4090	4090	0
130	20241029	182000	84559205	4090	4090	4090	4090	0
131	20241029	181900	84559205	4090	4090	4090	4090	0
132	20241029	181800	84559205	4090	4090	4090	4090	0
133	20241029	181700	84559205	4090	4090	4090	4090	0
134	20241029	181600	84559205	4090	4090	4090	4090	0
135	20241029	181500	84559205	4090	4090	4090	4090	0
136	20241029	181400	84559205	4090	4090	4090	4090	0
137	20241029	181300	84559205	4090	4090	4090	4090	0
138	20241029	181200	84559205	4090	4090	4090	4090	0
139	20241029	181100	84559205	4090	4090	4090	4090	0
140	20241029	181000	84559205	4090	4090	4090	4090	0
141	20241029	180900	84559205	4090	4090	4090	4090	0
142	20241029	180800	84559205	4090	4090	4090	4090	0
143	20241029	180700	84559205	4090	4090	4090	4090	0
144	20241029	180600	84559205	4090	4090	4090	4090	0
145	20241029	180500	84559205	4090	4090	4090	4090	0
146	20241029	180400	84559205	4090	4090	4090	4090	0
147	20241029	180300	84559205	4090	4090	4090	4090	0
148	20241029	180200	84559205	4090	4090	4090	4090	0
149	20241029	180100	84559205	4090	4090	4090	4090	0
150	20241029	180000	84559205	4090	4090	4090	4090	0
151	20241029	175900	84559205	4090	4090	4090	4090	0
152	20241029	175800	84559205	4090	4090	4090	4090	382
153	20241029	175700	84559205	4090	4090	4090	4090	0
154	20241029	175600	84559205	4090	4090	4090	4090	0
155	20241029	175500	84559205	4090	4090	4090	4090	0
156	20241029	175400	84559205	4090	4090	4090	4090	0
157	20241029	175300	84559205	4090	4090	4090	4090	0
158	20241029	175200	84559205	4090	4090	4090	4090	0
159	20241029	175100	84559205	4090	4090	4090	4090	0
160	20241029	175000	84559205	4090	4090	4090	4090	0
161	20241029	174900	84559205	4090	4090	4090	4090	0
162	20241029	174800	84559205	4090	4090	4090	4090	0
163	20241029	174700	84559205	4090	4090	4090	4090	0
164	20241029	174600	84559205	4090	4090	4090	4090	0
165	20241029	174500	84559205	4090	4090	4090	4090	0
166	20241029	174400	84559205	4090	4090	4090	4090	0
167	20241029	174300	84559205	4090	4090	4090	4090	0
168	20241029	174200	84559205	4090	4090	4090	4090	0
169	20241029	174100	84559205	4090	4090	4090	4090	0
170	20241029	174000	84559205	4090	4090	4090	4090	0
171	20241029	173900	84559205	4090	4090	4090	4090	0
172	20241029	173800	84559205	4090	4090	4090	4090	0
173	20241029	173700	84559205	4090	4090	4090	4090	0
174	20241029	173600	84559205	4090	4090	4090	4090	0
175	20241029	173500	84559205	4090	4090	4090	4090	0
176	20241029	173400	84559205	4090	4090	4090	4090	0
177	20241029	173300	84559205	4090	4090	4090	4090	0
178	20241029	173200	84559205	4090	4090	4090	4090	0
179	20241029	173100	84559205	4090	4090	4090	4090	0
180	20241029	173000	84559205	4090	4090	4090	4090	0
181	20241029	172900	84559205	4090	4090	4090	4090	0
182	20241029	172800	84559205	4090	4090	4090	4090	382
183	20241029	172700	84559205	4090	4090	4090	4090	0
184	20241029	172600	84559205	4090	4090	4090	4090	0
185	20241029	172500	84559205	4090	4090	4090	4090	0
186	20241029	172400	84559205	4090	4090	4090	4090	0
187	20241029	172300	84559205	4090	4090	4090	4090	0
188	20241029	172200	84559205	4090	4090	4090	4090	0
189	20241029	172100	84559205	4090	4090	4090	4090	0
190	20241029	172000	84559205	4090	4090	4090	4090	0
191	20241029	171900	84559205	4090	4090	4090	4090	0
192	20241029	171800	84559205	4090	4090	4090	4090	0
193	20241029	171700	84559205	4090	4090	4090	4090	0
194	20241029	171600	84559205	4090	4090	4090	4090	0
195	20241029	171500	84559205	4090	4090	4090	4090	0
196	20241029	171400	84559205	4090	4090	4090	4090	0
197	20241029	171300	84559205	4090	4090	4090	4090	0
198	20241029	171200	84559205	4090	4090	4090	4090	0
199	20241029	171100	84559205	4090	4090	4090	4090	0
200	20241029	171000	84559205	4090	4090	4090	4090	0
201	20241029	170900	84559205	4090	4090	4090	4090	0
202	20241029	170800	84559205	4090	4090	4090	4090	0
203	20241029	170700	84559205	4090	4090	4090	4090	0
204	20241029	170600	84559205	4090	4090	4090	4090	0
205	20241029	170500	84559205	4090	4090	4090	4090	0
206	20241029	170400	84559205	4090	4090	4090	4090	0
207	20241029	170300	84559205	4090	4090	4090	4090	0
208	20241029	170200	84559205	4090	4090	4090	4090	0
209	20241029	170100	84559205	4090	4090	4090	4090	0
210	20241029	170000	84559205	4090	4090	4090	4090	0
211	20241029	165900	84559205	4090	4090	4090	4090	0
212	20241029	165800	84559205	4090	4090	4090	4090	382
213	20241029	165700	84559205	4090	4090	4090	4090	0
214	20241029	165600	84559205	4090	4090	4090	4090	0
215	20241029	165500	84559205	4090	4090	4090	4090	0
216	20241029	165400	84559205	4090	4090	4090	4090	0
217	20241029	165300	84559205	4090	4090	4090	4090	0
218	20241029	165200	84559205	4090	4090	4090	4090	0
219	20241029	165100	84559205	4090	4090	4090	4090	0
220	20241029	165000	84559205	4090	4090	4090	4090	0
221	20241029	164900	84559205	4090	4090	4090	4090	0
222	20241029	164800	84559205	4090	4090	4090	4090	0
223	20241029	164700	84559205	4090	4090	4090	4090	0
224	20241029	164600	84559205	4090	4090	4090	4090	0
225	20241029	164500	84559205	4090	4090	4090	4090	0
226	20241029	164400	84559205	4090	4090	4090	4090	0
227	20241029	164300	84559205	4090	4090	4090	4090	0
228	20241029	164200	84559205	4090	4090	4090	4090	0
229	20241029	164100	84559205	4090	4090	4090	4090	0
230	20241029	164000	84559205	4090	4090	4090	4090	0
231	20241029	163900	84559205	4090	4090	4090	4090	0
232	20241029	163800	84559205	4090	4090	4090	4090	0
233	20241029	163700	84559205	4090	4090	4090	4090	0
234	20241029	163600	84559205	4090	4090	4090	4090	0
235	20241029	163500	84559205	4090	4090	4090	4090	0
236	20241029	163400	84559205	4090	4090	4090	4090	0
237	20241029	163300	84559205	4090	4090	4090	4090	0
238	20241029	163200	84559205	4090	4090	4090	4090	0
239	20241029	163100	84559205	4090	4090	4090	4090	0
240	20241029	163000	84559205	4090	4090	4090	4090	0
241	20241029	162900	84559205	4090	4090	4090	4090	0
242	20241029	162800	84559205	4090	4090	4090	4090	382
243	20241029	162700	84559205	4090	4090	4090	4090	0
244	20241029	162600	84559205	4090	4090	4090	4090	0
245	20241029	162500	84559205	4090	4090	4090	4090	0
246	20241029	162400	84559205	4090	4090	4090	4090	0
247	20241029	162300	84559205	4090	4090	4090	4090	0
248	20241029	162200	84559205	4090	4090	4090	4090	0
249	20241029	162100	84559205	4090	4090	4090	4090	0
250	20241029	162000	84559205	4090	4090	4090	4090	0
251	20241029	161900	84559205	4090	4090	4090	4090	0
252	20241029	161800	84559205	4090	4090	4090	4090	0
253	20241029	161700	84559205	4090	4090	4090	4090	0
254	20241029	161600	84559205	4090	4090	4090	4090	0
255	20241029	161500	84559205	4090	4090	4090	4090	0
256	20241029	161400	84559205	4090	4090	4090	4090	0
257	20241029	161300	84559205	4090	4090	4090	4090	0
258	20241029	161200	84559205	4090	4090	4090	4090	0
259	20241029	161100	84559205	4090	4090	4090	4090	0
260	20241029	161000	84559205	4090	4090	4090	4090	0
261	20241029	160900	84559205	4090	4090	4090	4090	0
262	20241029	160800	84559205	4090	4090	4090	4090	0
263	20241029	160700	84559205	4090	4090	4090	4090	0
264	20241029	160600	84559205	4090	4090	4090	4090	0
265	20241029	160500	84559205	4090	4090	4090	4090	0
266	20241029	160400	84559205	4090	4090	4090	4090	0
267	20241029	160300	84559205	4090	4090	4090	4090	0
268	20241029	160200	84559205	4090	4090	4090	4090	0
269	20241029	160100	84559205	4090	4090	4090	4090	0
270	20241029	160000	84559205	4090	4090	4090	4090	0
271	20241029	155900	84559205	4090	4090	4090	4090	0
272	20241029	155800	84559205	4090	4090	4090	4090	382
273	20241029	155700	84559205	4090	4090	4090	4090	0
274	20241029	155600	84559205	4090	4090	4090	4090	0
275	20241029	155500	84559205	4090	4090	4090	4090	0
276	20241029	155400	84559205	4090	4090	4090	4090	0
277	20241029	155300	84559205	4090	4090	4090	4090	0
278	20241029	155200	84559205	4090	4090	4090	4090	0
279	20241029	155100	84559205	4090	4090	4090	4090	0
280	20241029	155000	84559205	4090	4090	4090	4090	0
281	20241029	154900	84559205	4090	4090	4090	4090	0
282	20241029	154800	84559205	4090	4090	4090	4090	0
283	20241029	154700	84559205	4090	4090	4090	4090	0
284	20241029	154600	84559205	4090	4090	4090	4090	0
285	20241029	154500	84559205	4090	4090	4090	4090	0
286	20241029	154400	84559205	4090	4090	4090	4090	0
287	20241029	154300	84559205	4090	4090	4090	4090	0
288	20241029	154200	84559205	4090	4090	4090	4090	0
289	20241029	154100	84559205	4090	4090	4090	4090	0
290	20241029	154000	84559205	4090	4090	4090	4090	0
291	20241029	153900	84559205	4090	4090	4090	4090	0
292	20241029	153800	84559205	4090	4090	4090	4090	0
293	20241029	153700	84559205	4090	4090	4090	4090	0
294	20241029	153600	84559205	4090	4090	4090	4090	0
295	20241029	153500	84559205	4090	4090	4090	4090	0
296	20241029	153400	84559205	4090	4090	4090	4090	0
297	20241029	153300	84559205	4090	4090	4090	4090	0
298	20241029	153200	84559205	4090	4090	4090	4090	0
299	20241029	153100	84559205	4090	4090	4090	4090	0
300	20241029	153000	84559205	4090	4090	4090	4090	382
301	20241029	152900	82996825	4100	4100	4100	4100	0
302	20241029	152800	82996825	4100	4100	4100	4100	0
303	20241029	152700	82996825	4100	4100	4100	4100	0
304	20241029	152600	82996825	4100	4100	4100	4100	0
305	20241029	152500	82996825	4100	4100	4100	4100	0
306	20241029	152400	82996825	4100	4100	4100	4100	0
307	20241029	152300	82996825	4100	4100	4100	4100	0
308	20241029	152200	82996825	4100	4100	4100	4100	0
309	20241029	152100	82996825	4100	4100	4100	4100	0
310	20241029	152000	82996825	4100	4100	4100	4100	0
311	20241029	151900	82996825	4100	4100	4100	4100	0
312	20241029	151800	82996825	4100	4100	4100	4100	0
313	20241029	151700	82996825	4100	4100	4100	4100	0
314	20241029	151600	82996825	4100	4100	4100	4100	0
315	20241029	151500	82996825	4100	4100	4100	4100	0
316	20241029	151400	82996825	4100	4100	4100	4100	0
317	20241029	151300	82996825	4100	4100	4100	4100	1
318	20241029	151200	82992725	4095	4095	4095	4095	0
319	20241029	151100	82992725	4095	4095	4095	4095	0
320	20241029	151000	82992725	4095	4095	4095	4095	33
321	20241029	150900	82857590	4105	4105	4105	4105	0
322	20241029	150800	82857590	4105	4105	4105	4105	0
323	20241029	150700	82857590	4105	4105	4105	4105	0
324	20241029	150600	82857590	4105	4105	4105	4105	0
325	20241029	150500	82857590	4105	4105	4105	4105	0
326	20241029	150400	82857590	4105	4105	4105	4105	0
327	20241029	150300	82857590	4105	4105	4105	4105	0
328	20241029	150200	82857590	4105	4105	4105	4105	0
329	20241029	150100	82857590	4105	4105	4105	4105	1
330	20241029	150000	82853485	4100	4100	4100	4100	0
331	20241029	145900	82853485	4100	4100	4100	4100	0
332	20241029	145800	82853485	4100	4100	4100	4100	0
333	20241029	145700	82853485	4100	4095	4100	4095	12
334	20241029	145600	82804340	4105	4105	4105	4105	0
335	20241029	145500	82804340	4105	4105	4105	4105	0
336	20241029	145400	82804340	4105	4105	4105	4105	0
337	20241029	145300	82804340	4105	4105	4105	4105	0
338	20241029	145200	82804340	4105	4105	4105	4105	0
339	20241029	145100	82804340	4105	4105	4105	4105	0
340	20241029	145000	82804340	4105	4105	4105	4105	0
341	20241029	144900	82804340	4105	4105	4105	4105	0
342	20241029	144800	82804340	4105	4105	4105	4105	0
343	20241029	144700	82804340	4105	4105	4105	4105	0
344	20241029	144600	82804340	4105	4105	4105	4105	0
345	20241029	144500	82804340	4105	4105	4105	4105	0
346	20241029	144400	82804340	4105	4105	4105	4105	0
347	20241029	144300	82804340	4105	4105	4105	4105	0
348	20241029	144200	82804340	4105	4105	4105	4105	0
349	20241029	144100	82804340	4105	4105	4105	4105	0
350	20241029	144000	82804340	4105	4095	4105	4095	2506
351	20241029	143900	72542260	4095	4095	4095	4095	0
352	20241029	143800	72542260	4095	4095	4095	4095	59
353	20241029	143700	72300655	4095	4095	4095	4095	0
354	20241029	143600	72300655	4095	4095	4095	4095	49
355	20241029	143500	72100000	4095	4095	4095	4095	0
356	20241029	143400	72100000	4095	4095	4095	4095	568
357	20241029	143300	69774040	4100	4080	4105	4080	7069
358	20241029	143200	40807630	4075	4080	4080	4075	1178
359	20241029	143100	36004775	4085	4085	4085	4085	0
360	20241029	143000	36004775	4085	4085	4085	4085	0
361	20241029	142900	36004775	4085	4085	4085	4085	0
362	20241029	142800	36004775	4085	4085	4085	4085	0
363	20241029	142700	36004775	4085	4085	4085	4085	1
364	20241029	142600	36000690	4080	4080	4080	4080	0
365	20241029	142500	36000690	4080	4080	4080	4080	0
366	20241029	142400	36000690	4080	4080	4080	4080	0
367	20241029	142300	36000690	4080	4080	4080	4080	1
368	20241029	142200	35996610	4080	4080	4080	4080	0
369	20241029	142100	35996610	4080	4080	4080	4080	0
370	20241029	142000	35996610	4080	4080	4080	4080	0
371	20241029	141900	35996610	4080	4080	4080	4080	286
372	20241029	141800	34829730	4080	4080	4080	4080	15
373	20241029	141700	34768530	4080	4080	4080	4080	0
374	20241029	141600	34768530	4080	4080	4080	4080	3
375	20241029	141500	34756290	4080	4080	4080	4080	1
376	20241029	141400	34752210	4070	4070	4070	4070	0
377	20241029	141300	34752210	4070	4070	4070	4070	0
378	20241029	141200	34752210	4070	4070	4070	4070	0
379	20241029	141100	34752210	4070	4070	4070	4070	0
380	20241029	141000	34752210	4070	4070	4070	4070	0
381	20241029	140900	34752210	4070	4070	4070	4070	0
382	20241029	140800	34752210	4070	4070	4070	4070	0
383	20241029	140700	34752210	4070	4070	4070	4070	109
384	20241029	140600	34308580	4080	4080	4080	4080	0
385	20241029	140500	34308580	4080	4080	4080	4080	0
386	20241029	140400	34308580	4080	4080	4080	4080	0
387	20241029	140300	34308580	4080	4080	4080	4080	170
388	20241029	140200	33614980	4080	4080	4080	4080	0
389	20241029	140100	33614980	4080	4080	4080	4080	0
390	20241029	140000	33614980	4080	4080	4080	4080	0
391	20241029	135900	33614980	4080	4075	4080	4075	333
392	20241029	135800	32256345	4070	4070	4070	4070	0
393	20241029	135700	32256345	4070	4070	4070	4070	0
394	20241029	135600	32256345	4070	4070	4070	4070	0
395	20241029	135500	32256345	4070	4070	4070	4070	0
396	20241029	135400	32256345	4070	4070	4070	4070	0
397	20241029	135300	32256345	4070	4075	4075	4070	1067
398	20241029	135200	27908460	4075	4080	4080	4065	1129
399	20241029	135100	23303235	4080	4080	4080	4080	1
400	20241029	135000	23299155	4080	4080	4080	4080	0
401	20241029	134900	23299155	4080	4080	4080	4080	0
402	20241029	134800	23299155	4080	4080	4080	4080	0
403	20241029	134700	23299155	4080	4080	4080	4080	0
404	20241029	134600	23299155	4080	4080	4080	4080	0
405	20241029	134500	23299155	4080	4080	4080	4080	0
406	20241029	134400	23299155	4080	4080	4080	4080	0
407	20241029	134300	23299155	4080	4080	4080	4080	0
408	20241029	134200	23299155	4080	4080	4080	4080	0
409	20241029	134100	23299155	4080	4080	4080	4080	0
410	20241029	134000	23299155	4080	4080	4080	4080	0
411	20241029	133900	23299155	4080	4080	4080	4080	0
412	20241029	133800	23299155	4080	4080	4080	4080	0
413	20241029	133700	23299155	4080	4080	4080	4080	0
414	20241029	133600	23299155	4080	4080	4080	4080	0
415	20241029	133500	23299155	4080	4080	4080	4080	0
416	20241029	133400	23299155	4080	4080	4080	4080	0
417	20241029	133300	23299155	4080	4080	4080	4080	0
418	20241029	133200	23299155	4080	4080	4080	4080	0
419	20241029	133100	23299155	4080	4080	4080	4080	0
420	20241029	133000	23299155	4080	4080	4080	4080	0
421	20241029	132900	23299155	4080	4080	4080	4080	0
422	20241029	132800	23299155	4080	4080	4080	4080	0
423	20241029	132700	23299155	4080	4080	4080	4080	0
424	20241029	132600	23299155	4080	4080	4080	4080	0
425	20241029	132500	23299155	4080	4080	4080	4080	0
426	20241029	132400	23299155	4080	4080	4080	4080	0
427	20241029	132300	23299155	4080	4080	4080	4080	0
428	20241029	132200	23299155	4080	4080	4080	4080	0
429	20241029	132100	23299155	4080	4080	4080	4080	0
430	20241029	132000	23299155	4080	4080	4080	4080	0
431	20241029	131900	23299155	4080	4080	4080	4080	0
432	20241029	131800	23299155	4080	4080	4080	4080	0
433	20241029	131700	23299155	4080	4080	4080	4080	0
434	20241029	131600	23299155	4080	4080	4080	4080	0
435	20241029	131500	23299155	4080	4080	4080	4080	0
436	20241029	131400	23299155	4080	4080	4080	4080	0
437	20241029	131300	23299155	4080	4080	4080	4080	0
438	20241029	131200	23299155	4080	4080	4080	4080	0
439	20241029	131100	23299155	4080	4080	4080	4080	0
440	20241029	131000	23299155	4080	4080	4080	4080	0
441	20241029	130900	23299155	4080	4080	4080	4080	0
442	20241029	130800	23299155	4080	4080	4080	4080	0
443	20241029	130700	23299155	4080	4080	4080	4080	0
444	20241029	130600	23299155	4080	4080	4080	4080	0
445	20241029	130500	23299155	4080	4080	4080	4080	0
446	20241029	130400	23299155	4080	4080	4080	4080	0
447	20241029	130300	23299155	4080	4080	4080	4080	0
448	20241029	130200	23299155	4080	4080	4080	4080	1
449	20241029	130100	23295075	4060	4060	4060	4060	0
450	20241029	130000	23295075	4060	4060	4060	4060	0
451	20241029	125900	23295075	4060	4060	4060	4060	0
452	20241029	125800	23295075	4060	4060	4060	4060	250
453	20241029	125700	22280075	4080	4080	4080	4080	0
454	20241029	125600	22280075	4080	4080	4080	4080	0
455	20241029	125500	22280075	4080	4080	4080	4080	0
456	20241029	125400	22280075	4080	4080	4080	4080	0
457	20241029	125300	22280075	4080	4080	4080	4080	0
458	20241029	125200	22280075	4080	4080	4080	4080	0
459	20241029	125100	22280075	4080	4080	4080	4080	0
460	20241029	125000	22280075	4080	4080	4080	4080	0
461	20241029	124900	22280075	4080	4080	4080	4080	0
462	20241029	124800	22280075	4080	4080	4080	4080	0
463	20241029	124700	22280075	4080	4080	4080	4080	0
464	20241029	124600	22280075	4080	4080	4080	4080	0
465	20241029	124500	22280075	4080	4080	4080	4080	0
466	20241029	124400	22280075	4080	4080	4080	4080	0
467	20241029	124300	22280075	4080	4080	4080	4080	0
468	20241029	124200	22280075	4080	4080	4080	4080	0
469	20241029	124100	22280075	4080	4080	4080	4080	0
470	20241029	124000	22280075	4080	4080	4080	4080	0
471	20241029	123900	22280075	4080	4080	4080	4080	0
472	20241029	123800	22280075	4080	4080	4080	4080	0
473	20241029	123700	22280075	4080	4080	4080	4080	1
474	20241029	123600	22275995	4060	4070	4070	4060	1400
475	20241029	123500	16591185	4080	4080	4080	4080	0
476	20241029	123400	16591185	4080	4080	4080	4080	0
477	20241029	123300	16591185	4080	4080	4080	4080	0
478	20241029	123200	16591185	4080	4080	4080	4080	0
479	20241029	123100	16591185	4080	4080	4080	4080	0
480	20241029	123000	16591185	4080	4080	4080	4080	0
481	20241029	122900	16591185	4080	4080	4080	4080	0
482	20241029	122800	16591185	4080	4080	4080	4080	0
483	20241029	122700	16591185	4080	4080	4080	4080	0
484	20241029	122600	16591185	4080	4080	4080	4080	0
485	20241029	122500	16591185	4080	4080	4080	4080	0
486	20241029	122400	16591185	4080	4080	4080	4080	0
487	20241029	122300	16591185	4080	4080	4080	4080	0
488	20241029	122200	16591185	4080	4080	4080	4080	0
489	20241029	122100	16591185	4080	4080	4080	4080	0
490	20241029	122000	16591185	4080	4080	4080	4080	0
491	20241029	121900	16591185	4080	4080	4080	4080	0
492	20241029	121800	16591185	4080	4080	4080	4080	0
493	20241029	121700	16591185	4080	4080	4080	4080	0
494	20241029	121600	16591185	4080	4080	4080	4080	0
495	20241029	121500	16591185	4080	4080	4080	4080	0
496	20241029	121400	16591185	4080	4080	4080	4080	0
497	20241029	121300	16591185	4080	4080	4080	4080	0
498	20241029	121200	16591185	4080	4080	4080	4080	0
499	20241029	121100	16591185	4080	4080	4080	4080	0
500	20241029	121000	16591185	4080	4080	4080	4080	0
501	20241029	120900	16591185	4080	4080	4080	4080	0
502	20241029	120800	16591185	4080	4080	4080	4080	0
503	20241029	120700	16591185	4080	4080	4080	4080	0
504	20241029	120600	16591185	4080	4080	4080	4080	0
505	20241029	120500	16591185	4080	4080	4080	4080	0
506	20241029	120400	16591185	4080	4080	4080	4080	0
507	20241029	120300	16591185	4080	4080	4080	4080	0
508	20241029	120200	16591185	4080	4080	4080	4080	0
509	20241029	120100	16591185	4080	4080	4080	4080	0
510	20241029	120000	16591185	4080	4080	4080	4080	0
511	20241029	115900	16591185	4080	4080	4080	4080	0
512	20241029	115800	16591185	4080	4080	4080	4080	0
513	20241029	115700	16591185	4080	4080	4080	4080	0
514	20241029	115600	16591185	4080	4080	4080	4080	0
515	20241029	115500	16591185	4080	4080	4080	4080	0
516	20241029	115400	16591185	4080	4080	4080	4080	0
517	20241029	115300	16591185	4080	4080	4080	4080	0
518	20241029	115200	16591185	4080	4080	4080	4080	0
519	20241029	115100	16591185	4080	4080	4080	4080	0
520	20241029	115000	16591185	4080	4080	4080	4080	0
521	20241029	114900	16591185	4080	4080	4080	4080	0
522	20241029	114800	16591185	4080	4080	4080	4080	0
523	20241029	114700	16591185	4080	4080	4080	4080	0
524	20241029	114600	16591185	4080	4080	4080	4080	0
525	20241029	114500	16591185	4080	4080	4080	4080	1
526	20241029	114400	16587105	4070	4070	4070	4070	38
527	20241029	114300	16432445	4080	4080	4080	4080	0
528	20241029	114200	16432445	4080	4080	4080	4080	0
529	20241029	114100	16432445	4080	4080	4080	4080	0
530	20241029	114000	16432445	4080	4080	4080	4080	0
531	20241029	113900	16432445	4080	4080	4080	4080	0
532	20241029	113800	16432445	4080	4080	4080	4080	0
533	20241029	113700	16432445	4080	4080	4080	4080	0
534	20241029	113600	16432445	4080	4080	4080	4080	0
535	20241029	113500	16432445	4080	4080	4080	4080	0
536	20241029	113400	16432445	4080	4080	4080	4080	0
537	20241029	113300	16432445	4080	4080	4080	4080	0
538	20241029	113200	16432445	4080	4080	4080	4080	0
539	20241029	113100	16432445	4080	4080	4080	4080	0
540	20241029	113000	16432445	4080	4080	4080	4080	0
541	20241029	112900	16432445	4080	4080	4080	4080	1
542	20241029	112800	16428365	4065	4065	4065	4065	93
543	20241029	112700	16050320	4065	4065	4065	4065	0
544	20241029	112600	16050320	4065	4065	4065	4065	0
545	20241029	112500	16050320	4065	4065	4065	4065	0
546	20241029	112400	16050320	4065	4065	4065	4065	0
547	20241029	112300	16050320	4065	4065	4065	4065	0
548	20241029	112200	16050320	4065	4065	4065	4065	0
549	20241029	112100	16050320	4065	4065	4065	4065	0
550	20241029	112000	16050320	4065	4065	4065	4065	0
551	20241029	111900	16050320	4065	4065	4065	4065	0
552	20241029	111800	16050320	4065	4065	4065	4065	0
553	20241029	111700	16050320	4065	4065	4065	4065	0
554	20241029	111600	16050320	4065	4065	4065	4065	0
555	20241029	111500	16050320	4065	4065	4065	4065	0
556	20241029	111400	16050320	4065	4065	4065	4065	0
557	20241029	111300	16050320	4065	4065	4065	4065	0
558	20241029	111200	16050320	4065	4065	4065	4065	0
559	20241029	111100	16050320	4065	4065	4065	4065	15
560	20241029	111000	15989345	4080	4080	4080	4080	0
561	20241029	110900	15989345	4080	4080	4080	4080	0
562	20241029	110800	15989345	4080	4080	4080	4080	0
563	20241029	110700	15989345	4080	4080	4080	4080	0
564	20241029	110600	15989345	4080	4080	4080	4080	0
565	20241029	110500	15989345	4080	4080	4080	4080	0
566	20241029	110400	15989345	4080	4080	4080	4080	0
567	20241029	110300	15989345	4080	4080	4080	4080	0
568	20241029	110200	15989345	4080	4080	4080	4080	0
569	20241029	110100	15989345	4080	4080	4080	4080	0
570	20241029	110000	15989345	4080	4080	4080	4080	0
571	20241029	105900	15989345	4080	4080	4080	4080	0
572	20241029	105800	15989345	4080	4080	4080	4080	2
573	20241029	105700	15981185	4080	4080	4080	4080	0
574	20241029	105600	15981185	4080	4080	4080	4080	0
575	20241029	105500	15981185	4080	4080	4080	4080	0
576	20241029	105400	15981185	4080	4080	4080	4080	0
577	20241029	105300	15981185	4080	4080	4080	4080	0
578	20241029	105200	15981185	4080	4080	4080	4080	0
579	20241029	105100	15981185	4080	4080	4080	4080	0
580	20241029	105000	15981185	4080	4080	4080	4080	0
581	20241029	104900	15981185	4080	4080	4080	4080	0
582	20241029	104800	15981185	4080	4080	4080	4080	0
583	20241029	104700	15981185	4080	4080	4080	4080	0
584	20241029	104600	15981185	4080	4080	4080	4080	0
585	20241029	104500	15981185	4080	4080	4080	4080	11
586	20241029	104400	15936305	4080	4080	4080	4080	0
587	20241029	104300	15936305	4080	4080	4080	4080	0
588	20241029	104200	15936305	4080	4080	4080	4080	0
589	20241029	104100	15936305	4080	4080	4080	4080	0
590	20241029	104000	15936305	4080	4080	4080	4080	1
591	20241029	103900	15932225	4070	4070	4070	4070	0
592	20241029	103800	15932225	4070	4070	4070	4070	0
593	20241029	103700	15932225	4070	4070	4070	4070	0
594	20241029	103600	15932225	4070	4075	4075	4070	33
595	20241029	103500	15797805	4080	4080	4080	4080	1
596	20241029	103400	15793725	4070	4070	4070	4070	11
597	20241029	103300	15748955	4080	4080	4080	4080	0
598	20241029	103200	15748955	4080	4080	4080	4080	0
599	20241029	103100	15748955	4080	4060	4080	4060	401
600	20241029	103000	14120875	4060	4060	4060	4060	300
601	20241029	102900	12902875	4060	4060	4060	4060	0
602	20241029	102800	12902875	4060	4060	4060	4060	392
603	20241029	102700	11311355	4080	4080	4080	4080	0
604	20241029	102600	11311355	4080	4080	4080	4080	0
605	20241029	102500	11311355	4080	4080	4080	4080	0
606	20241029	102400	11311355	4080	4080	4080	4080	0
607	20241029	102300	11311355	4080	4080	4080	4080	0
608	20241029	102200	11311355	4080	4080	4080	4080	0
609	20241029	102100	11311355	4080	4080	4080	4080	0
610	20241029	102000	11311355	4080	4080	4080	4080	0
611	20241029	101900	11311355	4080	4080	4080	4080	0
612	20241029	101800	11311355	4080	4080	4080	4080	0
613	20241029	101700	11311355	4080	4080	4080	4080	0
614	20241029	101600	11311355	4080	4080	4080	4080	0
615	20241029	101500	11311355	4080	4080	4080	4080	0
616	20241029	101400	11311355	4080	4080	4080	4080	0
617	20241029	101300	11311355	4080	4080	4080	4080	0
618	20241029	101200	11311355	4080	4080	4080	4080	0
619	20241029	101100	11311355	4080	4080	4080	4080	0
620	20241029	101000	11311355	4080	4080	4080	4080	0
621	20241029	100900	11311355	4080	4080	4080	4080	0
622	20241029	100800	11311355	4080	4080	4080	4080	0
623	20241029	100700	11311355	4080	4080	4080	4080	0
624	20241029	100600	11311355	4080	4080	4080	4080	0
625	20241029	100500	11311355	4080	4080	4080	4080	0
626	20241029	100400	11311355	4080	4080	4080	4080	0
627	20241029	100300	11311355	4080	4080	4080	4080	1
628	20241029	100200	11307275	4080	4080	4080	4080	0
629	20241029	100100	11307275	4080	4080	4080	4080	4
630	20241029	100000	11290955	4065	4065	4065	4065	0
631	20241029	095900	11290955	4065	4065	4065	4065	54
632	20241029	095800	11071445	4070	4070	4070	4070	0
633	20241029	095700	11071445	4070	4070	4070	4070	0
634	20241029	095600	11071445	4070	4070	4070	4070	984
635	20241029	095500	7066565	4100	4100	4100	4100	0
636	20241029	095400	7066565	4100	4100	4100	4100	0
637	20241029	095300	7066565	4100	4100	4100	4100	0
638	20241029	095200	7066565	4100	4100	4100	4100	1
639	20241029	095100	7062465	4070	4070	4070	4070	163
640	20241029	095000	6399055	4070	4070	4070	4070	1
641	20241029	094900	6394985	4070	4070	4070	4070	1
642	20241029	094800	6390915	4070	4070	4070	4070	0
643	20241029	094700	6390915	4070	4070	4070	4070	0
644	20241029	094600	6390915	4070	4070	4070	4070	0
645	20241029	094500	6390915	4070	4070	4070	4070	20
646	20241029	094400	6309515	4105	4105	4105	4105	0
647	20241029	094300	6309515	4105	4105	4105	4105	10
648	20241029	094200	6268465	4105	4105	4105	4105	4
649	20241029	094100	6252045	4110	4110	4110	4110	0
650	20241029	094000	6252045	4110	4110	4110	4110	0
651	20241029	093900	6252045	4110	4080	4110	4080	171
652	20241029	093800	5552260	4075	4070	4075	4070	88
653	20241029	093700	5193875	4070	4070	4070	4070	0
654	20241029	093600	5193875	4070	4070	4070	4070	0
655	20241029	093500	5193875	4070	4070	4070	4070	0
656	20241029	093400	5193875	4070	4070	4070	4070	0
657	20241029	093300	5193875	4070	4070	4070	4070	0
658	20241029	093200	5193875	4070	4070	4070	4070	0
659	20241029	093100	5193875	4070	4070	4070	4070	0
660	20241029	093000	5193875	4070	4070	4070	4070	0
661	20241029	092900	5193875	4070	4070	4070	4070	0
662	20241029	092800	5193875	4070	4070	4070	4070	0
663	20241029	092700	5193875	4070	4070	4070	4070	0
664	20241029	092600	5193875	4070	4070	4070	4070	0
665	20241029	092500	5193875	4070	4070	4070	4070	2
666	20241029	092400	5185735	4045	4045	4045	4045	0
667	20241029	092300	5185735	4045	4045	4045	4045	34
668	20241029	092200	5048205	4050	4050	4050	4050	0
669	20241029	092100	5048205	4050	4050	4050	4050	0
670	20241029	092000	5048205	4050	4055	4055	4050	673
671	20241029	091900	2320630	4080	4080	4080	4080	0
672	20241029	091800	2320630	4080	4080	4080	4080	0
673	20241029	091700	2320630	4080	4080	4080	4080	0
674	20241029	091600	2320630	4080	4080	4080	4080	1
675	20241029	091500	2316550	4055	4055	4055	4055	0
676	20241029	091400	2316550	4055	4055	4055	4055	0
677	20241029	091300	2316550	4055	4055	4055	4055	422
678	20241029	091200	605340	4090	4090	4090	4090	0
679	20241029	091100	605340	4090	4090	4090	4090	0
680	20241029	091000	605340	4090	4090	4090	4090	0
681	20241029	090900	605340	4090	4090	4090	4090	0
682	20241029	090800	605340	4090	4090	4090	4090	1
683	20241029	090700	601250	4090	4090	4090	4090	1
684	20241029	090600	597160	4065	4065	4065	4065	0
685	20241029	090500	597160	4065	4110	4110	4065	32
686	20241029	090400	467000	4120	4120	4120	4120	0
687	20241029	090300	467000	4120	4100	4120	4100	2
688	20241029	090200	458780	4060	4060	4060	4060	0
689	20241029	090100	458780	4060	4060	4060	4060	0
690	20241029	090000	458780	4060	4060	4060	4060	113