KissMeData/094280/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	200500	46484970	12460	12460	12460	12460	121
3	20241029	200400	46484970	12460	12460	12460	12460	0
4	20241029	200300	46484970	12460	12460	12460	12460	0
5	20241029	200200	46484970	12460	12460	12460	12460	0
6	20241029	200100	46484970	12460	12460	12460	12460	0
7	20241029	200000	46484970	12460	12460	12460	12460	0
8	20241029	195900	46484970	12460	12460	12460	12460	0
9	20241029	195800	46484970	12460	12460	12460	12460	0
10	20241029	195700	46484970	12460	12460	12460	12460	0
11	20241029	195600	46484970	12460	12460	12460	12460	0
12	20241029	195500	46484970	12460	12460	12460	12460	0
13	20241029	195400	46484970	12460	12460	12460	12460	0
14	20241029	195300	46484970	12460	12460	12460	12460	0
15	20241029	195200	46484970	12460	12460	12460	12460	0
16	20241029	195100	46484970	12460	12460	12460	12460	0
17	20241029	195000	46484970	12460	12460	12460	12460	0
18	20241029	194900	46484970	12460	12460	12460	12460	0
19	20241029	194800	46484970	12460	12460	12460	12460	0
20	20241029	194700	46484970	12460	12460	12460	12460	0
21	20241029	194600	46484970	12460	12460	12460	12460	0
22	20241029	194500	46484970	12460	12460	12460	12460	0
23	20241029	194400	46484970	12460	12460	12460	12460	0
24	20241029	194300	46484970	12460	12460	12460	12460	0
25	20241029	194200	46484970	12460	12460	12460	12460	0
26	20241029	194100	46484970	12460	12460	12460	12460	0
27	20241029	194000	46484970	12460	12460	12460	12460	0
28	20241029	193900	46484970	12460	12460	12460	12460	0
29	20241029	193800	46484970	12460	12460	12460	12460	0
30	20241029	193700	46484970	12460	12460	12460	12460	0
31	20241029	193600	46484970	12460	12460	12460	12460	0
32	20241029	193500	46484970	12460	12460	12460	12460	121
33	20241029	193400	46484970	12460	12460	12460	12460	0
34	20241029	193300	46484970	12460	12460	12460	12460	0
35	20241029	193200	46484970	12460	12460	12460	12460	0
36	20241029	193100	46484970	12460	12460	12460	12460	0
37	20241029	193000	46484970	12460	12460	12460	12460	0
38	20241029	192900	46484970	12460	12460	12460	12460	0
39	20241029	192800	46484970	12460	12460	12460	12460	0
40	20241029	192700	46484970	12460	12460	12460	12460	0
41	20241029	192600	46484970	12460	12460	12460	12460	0
42	20241029	192500	46484970	12460	12460	12460	12460	0
43	20241029	192400	46484970	12460	12460	12460	12460	0
44	20241029	192300	46484970	12460	12460	12460	12460	0
45	20241029	192200	46484970	12460	12460	12460	12460	0
46	20241029	192100	46484970	12460	12460	12460	12460	0
47	20241029	192000	46484970	12460	12460	12460	12460	0
48	20241029	191900	46484970	12460	12460	12460	12460	0
49	20241029	191800	46484970	12460	12460	12460	12460	0
50	20241029	191700	46484970	12460	12460	12460	12460	0
51	20241029	191600	46484970	12460	12460	12460	12460	0
52	20241029	191500	46484970	12460	12460	12460	12460	0
53	20241029	191400	46484970	12460	12460	12460	12460	0
54	20241029	191300	46484970	12460	12460	12460	12460	0
55	20241029	191200	46484970	12460	12460	12460	12460	0
56	20241029	191100	46484970	12460	12460	12460	12460	0
57	20241029	191000	46484970	12460	12460	12460	12460	0
58	20241029	190900	46484970	12460	12460	12460	12460	0
59	20241029	190800	46484970	12460	12460	12460	12460	0
60	20241029	190700	46484970	12460	12460	12460	12460	0
61	20241029	190600	46484970	12460	12460	12460	12460	0
62	20241029	190500	46484970	12460	12460	12460	12460	121
63	20241029	190400	46484970	12460	12460	12460	12460	0
64	20241029	190300	46484970	12460	12460	12460	12460	0
65	20241029	190200	46484970	12460	12460	12460	12460	0
66	20241029	190100	46484970	12460	12460	12460	12460	0
67	20241029	190000	46484970	12460	12460	12460	12460	0
68	20241029	185900	46484970	12460	12460	12460	12460	0
69	20241029	185800	46484970	12460	12460	12460	12460	0
70	20241029	185700	46484970	12460	12460	12460	12460	0
71	20241029	185600	46484970	12460	12460	12460	12460	0
72	20241029	185500	46484970	12460	12460	12460	12460	0
73	20241029	185400	46484970	12460	12460	12460	12460	0
74	20241029	185300	46484970	12460	12460	12460	12460	0
75	20241029	185200	46484970	12460	12460	12460	12460	0
76	20241029	185100	46484970	12460	12460	12460	12460	0
77	20241029	185000	46484970	12460	12460	12460	12460	0
78	20241029	184900	46484970	12460	12460	12460	12460	0
79	20241029	184800	46484970	12460	12460	12460	12460	0
80	20241029	184700	46484970	12460	12460	12460	12460	0
81	20241029	184600	46484970	12460	12460	12460	12460	0
82	20241029	184500	46484970	12460	12460	12460	12460	0
83	20241029	184400	46484970	12460	12460	12460	12460	0
84	20241029	184300	46484970	12460	12460	12460	12460	0
85	20241029	184200	46484970	12460	12460	12460	12460	0
86	20241029	184100	46484970	12460	12460	12460	12460	0
87	20241029	184000	46484970	12460	12460	12460	12460	0
88	20241029	183900	46484970	12460	12460	12460	12460	0
89	20241029	183800	46484970	12460	12460	12460	12460	0
90	20241029	183700	46484970	12460	12460	12460	12460	0
91	20241029	183600	46484970	12460	12460	12460	12460	0
92	20241029	183500	46484970	12460	12460	12460	12460	121
93	20241029	183400	46484970	12460	12460	12460	12460	0
94	20241029	183300	46484970	12460	12460	12460	12460	0
95	20241029	183200	46484970	12460	12460	12460	12460	0
96	20241029	183100	46484970	12460	12460	12460	12460	0
97	20241029	183000	46484970	12460	12460	12460	12460	0
98	20241029	182900	46484970	12460	12460	12460	12460	0
99	20241029	182800	46484970	12460	12460	12460	12460	0
100	20241029	182700	46484970	12460	12460	12460	12460	0
101	20241029	182600	46484970	12460	12460	12460	12460	0
102	20241029	182500	46484970	12460	12460	12460	12460	0
103	20241029	182400	46484970	12460	12460	12460	12460	0
104	20241029	182300	46484970	12460	12460	12460	12460	0
105	20241029	182200	46484970	12460	12460	12460	12460	0
106	20241029	182100	46484970	12460	12460	12460	12460	0
107	20241029	182000	46484970	12460	12460	12460	12460	0
108	20241029	181900	46484970	12460	12460	12460	12460	0
109	20241029	181800	46484970	12460	12460	12460	12460	0
110	20241029	181700	46484970	12460	12460	12460	12460	0
111	20241029	181600	46484970	12460	12460	12460	12460	0
112	20241029	181500	46484970	12460	12460	12460	12460	0
113	20241029	181400	46484970	12460	12460	12460	12460	0
114	20241029	181300	46484970	12460	12460	12460	12460	0
115	20241029	181200	46484970	12460	12460	12460	12460	0
116	20241029	181100	46484970	12460	12460	12460	12460	0
117	20241029	181000	46484970	12460	12460	12460	12460	0
118	20241029	180900	46484970	12460	12460	12460	12460	0
119	20241029	180800	46484970	12460	12460	12460	12460	0
120	20241029	180700	46484970	12460	12460	12460	12460	0
121	20241029	180600	46484970	12460	12460	12460	12460	0
122	20241029	180500	46484970	12460	12460	12460	12460	121
123	20241029	180400	46484970	12460	12460	12460	12460	0
124	20241029	180300	46484970	12460	12460	12460	12460	0
125	20241029	180200	46484970	12460	12460	12460	12460	0
126	20241029	180100	46484970	12460	12460	12460	12460	0
127	20241029	180000	46484970	12460	12460	12460	12460	0
128	20241029	175900	46484970	12460	12460	12460	12460	0
129	20241029	175800	46484970	12460	12460	12460	12460	0
130	20241029	175700	46484970	12460	12460	12460	12460	0
131	20241029	175600	46484970	12460	12460	12460	12460	0
132	20241029	175500	46484970	12460	12460	12460	12460	0
133	20241029	175400	46484970	12460	12460	12460	12460	0
134	20241029	175300	46484970	12460	12460	12460	12460	0
135	20241029	175200	46484970	12460	12460	12460	12460	0
136	20241029	175100	46484970	12460	12460	12460	12460	0
137	20241029	175000	46484970	12460	12460	12460	12460	0
138	20241029	174900	46484970	12460	12460	12460	12460	0
139	20241029	174800	46484970	12460	12460	12460	12460	0
140	20241029	174700	46484970	12460	12460	12460	12460	0
141	20241029	174600	46484970	12460	12460	12460	12460	0
142	20241029	174500	46484970	12460	12460	12460	12460	0
143	20241029	174400	46484970	12460	12460	12460	12460	0
144	20241029	174300	46484970	12460	12460	12460	12460	0
145	20241029	174200	46484970	12460	12460	12460	12460	0
146	20241029	174100	46484970	12460	12460	12460	12460	0
147	20241029	174000	46484970	12460	12460	12460	12460	0
148	20241029	173900	46484970	12460	12460	12460	12460	0
149	20241029	173800	46484970	12460	12460	12460	12460	0
150	20241029	173700	46484970	12460	12460	12460	12460	0
151	20241029	173600	46484970	12460	12460	12460	12460	0
152	20241029	173500	46484970	12460	12460	12460	12460	121
153	20241029	173400	46484970	12460	12460	12460	12460	0
154	20241029	173300	46484970	12460	12460	12460	12460	0
155	20241029	173200	46484970	12460	12460	12460	12460	0
156	20241029	173100	46484970	12460	12460	12460	12460	0
157	20241029	173000	46484970	12460	12460	12460	12460	0
158	20241029	172900	46484970	12460	12460	12460	12460	0
159	20241029	172800	46484970	12460	12460	12460	12460	0
160	20241029	172700	46484970	12460	12460	12460	12460	0
161	20241029	172600	46484970	12460	12460	12460	12460	0
162	20241029	172500	46484970	12460	12460	12460	12460	0
163	20241029	172400	46484970	12460	12460	12460	12460	0
164	20241029	172300	46484970	12460	12460	12460	12460	0
165	20241029	172200	46484970	12460	12460	12460	12460	0
166	20241029	172100	46484970	12460	12460	12460	12460	0
167	20241029	172000	46484970	12460	12460	12460	12460	0
168	20241029	171900	46484970	12460	12460	12460	12460	0
169	20241029	171800	46484970	12460	12460	12460	12460	0
170	20241029	171700	46484970	12460	12460	12460	12460	0
171	20241029	171600	46484970	12460	12460	12460	12460	0
172	20241029	171500	46484970	12460	12460	12460	12460	0
173	20241029	171400	46484970	12460	12460	12460	12460	0
174	20241029	171300	46484970	12460	12460	12460	12460	0
175	20241029	171200	46484970	12460	12460	12460	12460	0
176	20241029	171100	46484970	12460	12460	12460	12460	0
177	20241029	171000	46484970	12460	12460	12460	12460	0
178	20241029	170900	46484970	12460	12460	12460	12460	0
179	20241029	170800	46484970	12460	12460	12460	12460	0
180	20241029	170700	46484970	12460	12460	12460	12460	0
181	20241029	170600	46484970	12460	12460	12460	12460	0
182	20241029	170500	46484970	12460	12460	12460	12460	121
183	20241029	170400	46484970	12460	12460	12460	12460	0
184	20241029	170300	46484970	12460	12460	12460	12460	0
185	20241029	170200	46484970	12460	12460	12460	12460	0
186	20241029	170100	46484970	12460	12460	12460	12460	0
187	20241029	170000	46484970	12460	12460	12460	12460	0
188	20241029	165900	46484970	12460	12460	12460	12460	0
189	20241029	165800	46484970	12460	12460	12460	12460	0
190	20241029	165700	46484970	12460	12460	12460	12460	0
191	20241029	165600	46484970	12460	12460	12460	12460	0
192	20241029	165500	46484970	12460	12460	12460	12460	0
193	20241029	165400	46484970	12460	12460	12460	12460	0
194	20241029	165300	46484970	12460	12460	12460	12460	0
195	20241029	165200	46484970	12460	12460	12460	12460	0
196	20241029	165100	46484970	12460	12460	12460	12460	0
197	20241029	165000	46484970	12460	12460	12460	12460	0
198	20241029	164900	46484970	12460	12460	12460	12460	0
199	20241029	164800	46484970	12460	12460	12460	12460	0
200	20241029	164700	46484970	12460	12460	12460	12460	0
201	20241029	164600	46484970	12460	12460	12460	12460	0
202	20241029	164500	46484970	12460	12460	12460	12460	0
203	20241029	164400	46484970	12460	12460	12460	12460	0
204	20241029	164300	46484970	12460	12460	12460	12460	0
205	20241029	164200	46484970	12460	12460	12460	12460	0
206	20241029	164100	46484970	12460	12460	12460	12460	0
207	20241029	164000	46484970	12460	12460	12460	12460	0
208	20241029	163900	46484970	12460	12460	12460	12460	0
209	20241029	163800	46484970	12460	12460	12460	12460	0
210	20241029	163700	46484970	12460	12460	12460	12460	0
211	20241029	163600	46484970	12460	12460	12460	12460	0
212	20241029	163500	46484970	12460	12460	12460	12460	121
213	20241029	163400	46484970	12460	12460	12460	12460	0
214	20241029	163300	46484970	12460	12460	12460	12460	0
215	20241029	163200	46484970	12460	12460	12460	12460	0
216	20241029	163100	46484970	12460	12460	12460	12460	0
217	20241029	163000	46484970	12460	12460	12460	12460	0
218	20241029	162900	46484970	12460	12460	12460	12460	0
219	20241029	162800	46484970	12460	12460	12460	12460	0
220	20241029	162700	46484970	12460	12460	12460	12460	0
221	20241029	162600	46484970	12460	12460	12460	12460	0
222	20241029	162500	46484970	12460	12460	12460	12460	0
223	20241029	162400	46484970	12460	12460	12460	12460	0
224	20241029	162300	46484970	12460	12460	12460	12460	0
225	20241029	162200	46484970	12460	12460	12460	12460	0
226	20241029	162100	46484970	12460	12460	12460	12460	0
227	20241029	162000	46484970	12460	12460	12460	12460	0
228	20241029	161900	46484970	12460	12460	12460	12460	0
229	20241029	161800	46484970	12460	12460	12460	12460	0
230	20241029	161700	46484970	12460	12460	12460	12460	0
231	20241029	161600	46484970	12460	12460	12460	12460	0
232	20241029	161500	46484970	12460	12460	12460	12460	0
233	20241029	161400	46484970	12460	12460	12460	12460	0
234	20241029	161300	46484970	12460	12460	12460	12460	0
235	20241029	161200	46484970	12460	12460	12460	12460	0
236	20241029	161100	46484970	12460	12460	12460	12460	0
237	20241029	161000	46484970	12460	12460	12460	12460	0
238	20241029	160900	46484970	12460	12460	12460	12460	0
239	20241029	160800	46484970	12460	12460	12460	12460	0
240	20241029	160700	46484970	12460	12460	12460	12460	0
241	20241029	160600	46484970	12460	12460	12460	12460	0
242	20241029	160500	46484970	12460	12460	12460	12460	121
243	20241029	160400	46484970	12460	12460	12460	12460	0
244	20241029	160300	46484970	12460	12460	12460	12460	0
245	20241029	160200	46484970	12460	12460	12460	12460	0
246	20241029	160100	46484970	12460	12460	12460	12460	0
247	20241029	160000	46484970	12460	12460	12460	12460	0
248	20241029	155900	46484970	12460	12460	12460	12460	0
249	20241029	155800	46484970	12460	12460	12460	12460	0
250	20241029	155700	46484970	12460	12460	12460	12460	0
251	20241029	155600	46484970	12460	12460	12460	12460	0
252	20241029	155500	46484970	12460	12460	12460	12460	0
253	20241029	155400	46484970	12460	12460	12460	12460	0
254	20241029	155300	46484970	12460	12460	12460	12460	0
255	20241029	155200	46484970	12460	12460	12460	12460	0
256	20241029	155100	46484970	12460	12460	12460	12460	0
257	20241029	155000	46484970	12460	12460	12460	12460	0
258	20241029	154900	46484970	12460	12460	12460	12460	0
259	20241029	154800	46484970	12460	12460	12460	12460	0
260	20241029	154700	46484970	12460	12460	12460	12460	0
261	20241029	154600	46484970	12460	12460	12460	12460	0
262	20241029	154500	46484970	12460	12460	12460	12460	0
263	20241029	154400	46484970	12460	12460	12460	12460	0
264	20241029	154300	46484970	12460	12460	12460	12460	0
265	20241029	154200	46484970	12460	12460	12460	12460	0
266	20241029	154100	46484970	12460	12460	12460	12460	0
267	20241029	154000	46484970	12460	12460	12460	12460	0
268	20241029	153900	46484970	12460	12460	12460	12460	0
269	20241029	153800	46484970	12460	12460	12460	12460	0
270	20241029	153700	46484970	12460	12460	12460	12460	0
271	20241029	153600	46484970	12460	12460	12460	12460	0
272	20241029	153500	46484970	12460	12460	12460	12460	121
273	20241029	153400	46484970	12460	12460	12460	12460	0
274	20241029	153300	46484970	12460	12460	12460	12460	0
275	20241029	153200	46484970	12460	12460	12460	12460	0
276	20241029	153100	46484970	12460	12460	12460	12460	0
277	20241029	153000	46484970	12460	12460	12460	12460	121
278	20241029	152900	44977310	12440	12440	12440	12440	0
279	20241029	152800	44977310	12440	12440	12440	12440	0
280	20241029	152700	44977310	12440	12440	12440	12440	0
281	20241029	152600	44977310	12440	12440	12440	12440	0
282	20241029	152500	44977310	12440	12440	12440	12440	0
283	20241029	152400	44977310	12440	12440	12440	12440	0
284	20241029	152300	44977310	12440	12440	12440	12440	0
285	20241029	152200	44977310	12440	12440	12440	12440	0
286	20241029	152100	44977310	12440	12440	12440	12440	0
287	20241029	152000	44977310	12440	12440	12440	12440	0
288	20241029	151900	44977310	12440	12440	12440	12440	25
289	20241029	151800	44666310	12450	12450	12450	12450	17
290	20241029	151700	44454660	12460	12460	12460	12460	1
291	20241029	151600	44442200	12460	12460	12460	12460	0
292	20241029	151500	44442200	12460	12460	12460	12460	0
293	20241029	151400	44442200	12460	12460	12460	12460	0
294	20241029	151300	44442200	12460	12460	12460	12460	0
295	20241029	151200	44442200	12460	12460	12460	12460	14
296	20241029	151100	44267760	12460	12450	12460	12450	2
297	20241029	151000	44242850	12450	12450	12450	12450	2
298	20241029	150900	44217950	12460	12460	12460	12460	0
299	20241029	150800	44217950	12460	12460	12460	12460	0
300	20241029	150700	44217950	12460	12450	12460	12450	2
301	20241029	150600	44193040	12450	12450	12450	12450	0
302	20241029	150500	44193040	12450	12450	12450	12450	0
303	20241029	150400	44193040	12450	12450	12450	12450	9
304	20241029	150300	44080990	12460	12460	12460	12460	5
305	20241029	150200	44018690	12460	12460	12460	12460	0
306	20241029	150100	44018690	12460	12460	12460	12460	0
307	20241029	150000	44018690	12460	12460	12460	12460	1
308	20241029	145900	44006230	12460	12460	12460	12460	0
309	20241029	145800	44006230	12460	12460	12460	12460	0
310	20241029	145700	44006230	12460	12460	12460	12460	0
311	20241029	145600	44006230	12460	12460	12460	12460	0
312	20241029	145500	44006230	12460	12460	12460	12460	0
313	20241029	145400	44006230	12460	12460	12460	12460	0
314	20241029	145300	44006230	12460	12460	12460	12460	0
315	20241029	145200	44006230	12460	12460	12460	12460	0
316	20241029	145100	44006230	12460	12450	12460	12450	2
317	20241029	145000	43981320	12440	12440	12440	12440	0
318	20241029	144900	43981320	12440	12440	12440	12440	0
319	20241029	144800	43981320	12440	12440	12440	12440	0
320	20241029	144700	43981320	12440	12440	12440	12440	0
321	20241029	144600	43981320	12440	12440	12440	12440	0
322	20241029	144500	43981320	12440	12440	12440	12440	0
323	20241029	144400	43981320	12440	12440	12440	12440	0
324	20241029	144300	43981320	12440	12440	12440	12440	0
325	20241029	144200	43981320	12440	12440	12440	12440	0
326	20241029	144100	43981320	12440	12450	12450	12440	100
327	20241029	144000	42737030	12460	12460	12460	12460	0
328	20241029	143900	42737030	12460	12460	12460	12460	0
329	20241029	143800	42737030	12460	12460	12460	12460	0
330	20241029	143700	42737030	12460	12460	12460	12460	0
331	20241029	143600	42737030	12460	12460	12460	12460	0
332	20241029	143500	42737030	12460	12460	12460	12460	0
333	20241029	143400	42737030	12460	12460	12460	12460	1
334	20241029	143300	42724570	12460	12460	12460	12460	0
335	20241029	143200	42724570	12460	12460	12460	12460	0
336	20241029	143100	42724570	12460	12460	12460	12460	0
337	20241029	143000	42724570	12460	12460	12460	12460	0
338	20241029	142900	42724570	12460	12460	12460	12460	1
339	20241029	142800	42712110	12450	12450	12450	12450	0
340	20241029	142700	42712110	12450	12450	12450	12450	0
341	20241029	142600	42712110	12450	12450	12450	12450	0
342	20241029	142500	42712110	12450	12450	12450	12450	0
343	20241029	142400	42712110	12450	12450	12450	12450	0
344	20241029	142300	42712110	12450	12450	12450	12450	0
345	20241029	142200	42712110	12450	12450	12450	12450	8
346	20241029	142100	42612510	12450	12450	12450	12450	0
347	20241029	142000	42612510	12450	12450	12450	12450	0
348	20241029	141900	42612510	12450	12450	12450	12450	0
349	20241029	141800	42612510	12450	12450	12450	12450	0
350	20241029	141700	42612510	12450	12450	12450	12450	0
351	20241029	141600	42612510	12450	12450	12450	12450	0
352	20241029	141500	42612510	12450	12460	12460	12450	3
353	20241029	141400	42575140	12460	12460	12460	12460	0
354	20241029	141300	42575140	12460	12460	12460	12460	0
355	20241029	141200	42575140	12460	12460	12460	12460	0
356	20241029	141100	42575140	12460	12460	12460	12460	0
357	20241029	141000	42575140	12460	12460	12460	12460	0
358	20241029	140900	42575140	12460	12460	12460	12460	10
359	20241029	140800	42450540	12460	12460	12460	12460	0
360	20241029	140700	42450540	12460	12460	12460	12460	0
361	20241029	140600	42450540	12460	12460	12460	12460	0
362	20241029	140500	42450540	12460	12460	12460	12460	0
363	20241029	140400	42450540	12460	12460	12460	12460	0
364	20241029	140300	42450540	12460	12460	12460	12460	0
365	20241029	140200	42450540	12460	12460	12460	12460	0
366	20241029	140100	42450540	12460	12460	12460	12460	0
367	20241029	140000	42450540	12460	12460	12460	12460	0
368	20241029	135900	42450540	12460	12460	12460	12460	0
369	20241029	135800	42450540	12460	12460	12460	12460	0
370	20241029	135700	42450540	12460	12460	12460	12460	2
371	20241029	135600	42425620	12460	12450	12460	12450	6
372	20241029	135500	42350910	12440	12440	12440	12440	0
373	20241029	135400	42350910	12440	12440	12440	12440	0
374	20241029	135300	42350910	12440	12440	12440	12440	0
375	20241029	135200	42350910	12440	12440	12440	12440	0
376	20241029	135100	42350910	12440	12440	12440	12440	0
377	20241029	135000	42350910	12440	12440	12440	12440	0
378	20241029	134900	42350910	12440	12440	12440	12440	0
379	20241029	134800	42350910	12440	12440	12440	12440	0
380	20241029	134700	42350910	12440	12440	12440	12440	0
381	20241029	134600	42350910	12440	12440	12440	12440	0
382	20241029	134500	42350910	12440	12440	12440	12440	0
383	20241029	134400	42350910	12440	12440	12440	12440	0
384	20241029	134300	42350910	12440	12440	12440	12440	20
385	20241029	134200	42102110	12470	12470	12470	12470	0
386	20241029	134100	42102110	12470	12470	12470	12470	1
387	20241029	134000	42089640	12450	12430	12450	12410	874
388	20241029	133900	31235550	12450	12460	12460	12450	82
389	20241029	133800	30214130	12490	12420	12490	12420	904
390	20241029	133700	18978150	12420	12420	12420	12420	0
391	20241029	133600	18978150	12420	12420	12420	12420	5
392	20241029	133500	18916050	12420	12420	12420	12420	0
393	20241029	133400	18916050	12420	12420	12420	12420	0
394	20241029	133300	18916050	12420	12420	12420	12420	0
395	20241029	133200	18916050	12420	12420	12420	12420	0
396	20241029	133100	18916050	12420	12420	12420	12420	0
397	20241029	133000	18916050	12420	12420	12420	12420	0
398	20241029	132900	18916050	12420	12420	12420	12420	0
399	20241029	132800	18916050	12420	12420	12420	12420	0
400	20241029	132700	18916050	12420	12420	12420	12420	0
401	20241029	132600	18916050	12420	12420	12420	12420	0
402	20241029	132500	18916050	12420	12420	12420	12420	0
403	20241029	132400	18916050	12420	12420	12420	12420	0
404	20241029	132300	18916050	12420	12420	12420	12420	0
405	20241029	132200	18916050	12420	12420	12420	12420	0
406	20241029	132100	18916050	12420	12420	12420	12420	0
407	20241029	132000	18916050	12420	12420	12420	12420	0
408	20241029	131900	18916050	12420	12420	12420	12420	0
409	20241029	131800	18916050	12420	12420	12420	12420	0
410	20241029	131700	18916050	12420	12420	12420	12420	0
411	20241029	131600	18916050	12420	12420	12420	12420	0
412	20241029	131500	18916050	12420	12410	12420	12410	196
413	20241029	131400	16483540	12410	12410	12410	12410	0
414	20241029	131300	16483540	12410	12410	12410	12410	0
415	20241029	131200	16483540	12410	12410	12410	12410	0
416	20241029	131100	16483540	12410	12410	12410	12410	0
417	20241029	131000	16483540	12410	12410	12410	12410	0
418	20241029	130900	16483540	12410	12410	12410	12410	0
419	20241029	130800	16483540	12410	12410	12410	12410	1
420	20241029	130700	16471130	12410	12410	12410	12410	0
421	20241029	130600	16471130	12410	12410	12410	12410	99
422	20241029	130500	15242540	12420	12420	12420	12420	0
423	20241029	130400	15242540	12420	12420	12420	12420	0
424	20241029	130300	15242540	12420	12420	12420	12420	1
425	20241029	130200	15230120	12420	12420	12420	12420	0
426	20241029	130100	15230120	12420	12420	12420	12420	0
427	20241029	130000	15230120	12420	12420	12420	12420	6
428	20241029	125900	15155600	12410	12410	12410	12410	0
429	20241029	125800	15155600	12410	12410	12410	12410	0
430	20241029	125700	15155600	12410	12410	12410	12410	0
431	20241029	125600	15155600	12410	12410	12410	12410	0
432	20241029	125500	15155600	12410	12410	12410	12410	0
433	20241029	125400	15155600	12410	12410	12410	12410	6
434	20241029	125300	15081140	12410	12410	12410	12410	343
435	20241029	125200	10824510	12420	12420	12420	12420	0
436	20241029	125100	10824510	12420	12420	12420	12420	0
437	20241029	125000	10824510	12420	12420	12420	12420	0
438	20241029	124900	10824510	12420	12420	12420	12420	0
439	20241029	124800	10824510	12420	12420	12420	12420	3
440	20241029	124700	10787250	12420	12420	12420	12420	0
441	20241029	124600	10787250	12420	12420	12420	12420	0
442	20241029	124500	10787250	12420	12420	12420	12420	0
443	20241029	124400	10787250	12420	12420	12420	12420	0
444	20241029	124300	10787250	12420	12420	12420	12420	0
445	20241029	124200	10787250	12420	12420	12420	12420	2
446	20241029	124100	10762410	12410	12410	12410	12410	0
447	20241029	124000	10762410	12410	12410	12410	12410	0
448	20241029	123900	10762410	12410	12410	12410	12410	0
449	20241029	123800	10762410	12410	12410	12410	12410	0
450	20241029	123700	10762410	12410	12410	12410	12410	0
451	20241029	123600	10762410	12410	12410	12410	12410	0
452	20241029	123500	10762410	12410	12410	12410	12410	0
453	20241029	123400	10762410	12410	12410	12410	12410	0
454	20241029	123300	10762410	12410	12410	12410	12410	0
455	20241029	123200	10762410	12410	12410	12410	12410	0
456	20241029	123100	10762410	12410	12410	12410	12410	0
457	20241029	123000	10762410	12410	12410	12410	12410	0
458	20241029	122900	10762410	12410	12410	12410	12410	0
459	20241029	122800	10762410	12410	12410	12410	12410	1
460	20241029	122700	10750000	12420	12420	12420	12420	0
461	20241029	122600	10750000	12420	12420	12420	12420	0
462	20241029	122500	10750000	12420	12420	12420	12420	0
463	20241029	122400	10750000	12420	12420	12420	12420	0
464	20241029	122300	10750000	12420	12420	12420	12420	0
465	20241029	122200	10750000	12420	12420	12420	12420	6
466	20241029	122100	10675480	12410	12410	12410	12410	0
467	20241029	122000	10675480	12410	12410	12410	12410	0
468	20241029	121900	10675480	12410	12410	12410	12410	1
469	20241029	121800	10663070	12420	12420	12420	12420	1
470	20241029	121700	10650650	12410	12410	12410	12410	0
471	20241029	121600	10650650	12410	12410	12410	12410	0
472	20241029	121500	10650650	12410	12410	12410	12410	0
473	20241029	121400	10650650	12410	12410	12410	12410	0
474	20241029	121300	10650650	12410	12410	12410	12410	0
475	20241029	121200	10650650	12410	12410	12410	12410	0
476	20241029	121100	10650650	12410	12410	12410	12410	0
477	20241029	121000	10650650	12410	12410	12410	12410	0
478	20241029	120900	10650650	12410	12410	12410	12410	0
479	20241029	120800	10650650	12410	12410	12410	12410	0
480	20241029	120700	10650650	12410	12410	12410	12410	0
481	20241029	120600	10650650	12410	12410	12410	12410	0
482	20241029	120500	10650650	12410	12410	12410	12410	0
483	20241029	120400	10650650	12410	12410	12410	12410	0
484	20241029	120300	10650650	12410	12410	12410	12410	0
485	20241029	120200	10650650	12410	12410	12410	12410	0
486	20241029	120100	10650650	12410	12410	12410	12410	0
487	20241029	120000	10650650	12410	12410	12410	12410	0
488	20241029	115900	10650650	12410	12410	12410	12410	0
489	20241029	115800	10650650	12410	12410	12410	12410	0
490	20241029	115700	10650650	12410	12410	12410	12410	0
491	20241029	115600	10650650	12410	12410	12410	12410	0
492	20241029	115500	10650650	12410	12410	12410	12410	0
493	20241029	115400	10650650	12410	12410	12410	12410	0
494	20241029	115300	10650650	12410	12410	12410	12410	0
495	20241029	115200	10650650	12410	12410	12410	12410	0
496	20241029	115100	10650650	12410	12410	12410	12410	24
497	20241029	115000	10352810	12410	12410	12410	12410	0
498	20241029	114900	10352810	12410	12410	12410	12410	0
499	20241029	114800	10352810	12410	12410	12410	12410	0
500	20241029	114700	10352810	12410	12410	12410	12410	0
501	20241029	114600	10352810	12410	12410	12410	12410	0
502	20241029	114500	10352810	12410	12410	12410	12410	0
503	20241029	114400	10352810	12410	12410	12410	12410	0
504	20241029	114300	10352810	12410	12410	12410	12410	0
505	20241029	114200	10352810	12410	12410	12410	12410	0
506	20241029	114100	10352810	12410	12410	12410	12410	0
507	20241029	114000	10352810	12410	12410	12410	12410	30
508	20241029	113900	9980510	12410	12410	12410	12410	150
509	20241029	113800	8119010	12400	12400	12400	12400	0
510	20241029	113700	8119010	12400	12400	12400	12400	0
511	20241029	113600	8119010	12400	12400	12400	12400	0
512	20241029	113500	8119010	12400	12400	12400	12400	3
513	20241029	113400	8081810	12410	12410	12410	12410	0
514	20241029	113300	8081810	12410	12410	12410	12410	0
515	20241029	113200	8081810	12410	12410	12410	12410	0
516	20241029	113100	8081810	12410	12410	12410	12410	0
517	20241029	113000	8081810	12410	12410	12410	12410	0
518	20241029	112900	8081810	12410	12410	12410	12410	1
519	20241029	112800	8069400	12410	12410	12410	12410	1
520	20241029	112700	8056990	12410	12410	12410	12410	0
521	20241029	112600	8056990	12410	12410	12410	12410	0
522	20241029	112500	8056990	12410	12410	12410	12410	0
523	20241029	112400	8056990	12410	12410	12410	12410	92
524	20241029	112300	6915270	12410	12410	12410	12410	0
525	20241029	112200	6915270	12410	12410	12410	12410	0
526	20241029	112100	6915270	12410	12410	12410	12410	0
527	20241029	112000	6915270	12410	12410	12410	12410	0
528	20241029	111900	6915270	12410	12410	12410	12410	0
529	20241029	111800	6915270	12410	12410	12410	12410	0
530	20241029	111700	6915270	12410	12410	12410	12410	0
531	20241029	111600	6915270	12410	12410	12410	12410	1
532	20241029	111500	6902860	12410	12410	12410	12410	0
533	20241029	111400	6902860	12410	12410	12410	12410	0
534	20241029	111300	6902860	12410	12410	12410	12410	0
535	20241029	111200	6902860	12410	12410	12410	12410	0
536	20241029	111100	6902860	12410	12410	12410	12410	0
537	20241029	111000	6902860	12410	12410	12410	12410	0
538	20241029	110900	6902860	12410	12410	12410	12410	0
539	20241029	110800	6902860	12410	12410	12410	12410	18
540	20241029	110700	6679480	12410	12410	12410	12410	0
541	20241029	110600	6679480	12410	12410	12410	12410	0
542	20241029	110500	6679480	12410	12410	12410	12410	0
543	20241029	110400	6679480	12410	12410	12410	12410	2
544	20241029	110300	6654660	12410	12410	12410	12410	3
545	20241029	110200	6617430	12410	12410	12410	12410	0
546	20241029	110100	6617430	12410	12410	12410	12410	1
547	20241029	110000	6605020	12400	12400	12400	12400	0
548	20241029	105900	6605020	12400	12400	12400	12400	0
549	20241029	105800	6605020	12400	12400	12400	12400	0
550	20241029	105700	6605020	12400	12400	12400	12400	0
551	20241029	105600	6605020	12400	12400	12400	12400	3
552	20241029	105500	6567820	12410	12410	12410	12410	0
553	20241029	105400	6567820	12410	12410	12410	12410	0
554	20241029	105300	6567820	12410	12410	12410	12410	0
555	20241029	105200	6567820	12410	12410	12410	12410	0
556	20241029	105100	6567820	12410	12410	12410	12410	0
557	20241029	105000	6567820	12410	12410	12410	12410	20
558	20241029	104900	6319620	12400	12400	12400	12400	0
559	20241029	104800	6319620	12400	12400	12400	12400	1
560	20241029	104700	6307220	12410	12410	12410	12410	0
561	20241029	104600	6307220	12410	12410	12410	12410	0
562	20241029	104500	6307220	12410	12410	12410	12410	0
563	20241029	104400	6307220	12410	12410	12410	12410	0
564	20241029	104300	6307220	12410	12410	12410	12410	0
565	20241029	104200	6307220	12410	12410	12410	12410	0
566	20241029	104100	6307220	12410	12410	12410	12410	0
567	20241029	104000	6307220	12410	12410	12410	12410	0
568	20241029	103900	6307220	12410	12410	12410	12410	20
569	20241029	103800	6059020	12410	12410	12410	12410	116
570	20241029	103700	4619460	12410	12410	12410	12410	5
571	20241029	103600	4557410	12410	12410	12410	12410	1
572	20241029	103500	4545000	12420	12420	12420	12420	0
573	20241029	103400	4545000	12420	12420	12420	12420	0
574	20241029	103300	4545000	12420	12420	12420	12420	0
575	20241029	103200	4545000	12420	12420	12420	12420	0
576	20241029	103100	4545000	12420	12420	12420	12420	5
577	20241029	103000	4482900	12420	12420	12420	12420	0
578	20241029	102900	4482900	12420	12420	12420	12420	0
579	20241029	102800	4482900	12420	12420	12420	12420	3
580	20241029	102700	4445640	12420	12420	12420	12420	2
581	20241029	102600	4420800	12420	12420	12420	12420	0
582	20241029	102500	4420800	12420	12420	12420	12420	0
583	20241029	102400	4420800	12420	12420	12420	12420	0
584	20241029	102300	4420800	12420	12420	12420	12420	0
585	20241029	102200	4420800	12420	12420	12420	12420	0
586	20241029	102100	4420800	12420	12420	12420	12420	0
587	20241029	102000	4420800	12420	12420	12420	12420	0
588	20241029	101900	4420800	12420	12420	12420	12420	1
589	20241029	101800	4408380	12420	12420	12420	12420	0
590	20241029	101700	4408380	12420	12420	12420	12420	0
591	20241029	101600	4408380	12420	12420	12420	12420	0
592	20241029	101500	4408380	12420	12420	12420	12420	9
593	20241029	101400	4296600	12420	12420	12420	12420	0
594	20241029	101300	4296600	12420	12420	12420	12420	0
595	20241029	101200	4296600	12420	12420	12420	12420	8
596	20241029	101100	4197240	12420	12420	12420	12420	0
597	20241029	101000	4197240	12420	12420	12420	12420	6
598	20241029	100900	4122720	12420	12420	12420	12420	0
599	20241029	100800	4122720	12420	12420	12420	12420	0
600	20241029	100700	4122720	12420	12420	12420	12420	0
601	20241029	100600	4122720	12420	12420	12420	12420	1
602	20241029	100500	4110300	12420	12420	12420	12420	1
603	20241029	100400	4097880	12420	12420	12420	12420	1
604	20241029	100300	4085460	12420	12420	12420	12420	1
605	20241029	100200	4073040	12420	12420	12420	12420	1
606	20241029	100100	4060620	12420	12420	12420	12420	0
607	20241029	100000	4060620	12420	12420	12420	12420	1
608	20241029	095900	4048200	12420	12420	12420	12420	0
609	20241029	095800	4048200	12420	12420	12420	12420	0
610	20241029	095700	4048200	12420	12420	12420	12420	0
611	20241029	095600	4048200	12420	12420	12420	12420	0
612	20241029	095500	4048200	12420	12420	12420	12420	0
613	20241029	095400	4048200	12420	12420	12420	12420	0
614	20241029	095300	4048200	12420	12420	12420	12420	0
615	20241029	095200	4048200	12420	12420	12420	12420	0
616	20241029	095100	4048200	12420	12420	12420	12420	0
617	20241029	095000	4048200	12420	12420	12420	12420	0
618	20241029	094900	4048200	12420	12420	12420	12420	0
619	20241029	094800	4048200	12420	12420	12420	12420	0
620	20241029	094700	4048200	12420	12420	12420	12410	12
621	20241029	094600	3899190	12410	12410	12420	12410	3
622	20241029	094500	3861950	12420	12420	12420	12420	0
623	20241029	094400	3861950	12420	12420	12420	12420	0
624	20241029	094300	3861950	12420	12420	12420	12420	0
625	20241029	094200	3861950	12420	12420	12420	12420	1
626	20241029	094100	3849530	12410	12410	12410	12410	1
627	20241029	094000	3837120	12410	12410	12410	12410	6
628	20241029	093900	3762660	12420	12410	12420	12410	2
629	20241029	093800	3737830	12410	12410	12410	12410	2
630	20241029	093700	3713010	12420	12420	12420	12420	0
631	20241029	093600	3713010	12420	12420	12420	12420	0
632	20241029	093500	3713010	12420	12410	12420	12410	7
633	20241029	093400	3626120	12420	12410	12420	12410	22
634	20241029	093300	3353060	12420	12420	12420	12420	0
635	20241029	093200	3353060	12420	12420	12420	12420	0
636	20241029	093100	3353060	12420	12410	12420	12410	7
637	20241029	093000	3266170	12420	12420	12420	12420	0
638	20241029	092900	3266170	12420	12420	12420	12420	0
639	20241029	092800	3266170	12420	12410	12420	12410	6
640	20241029	092700	3191700	12420	12420	12420	12420	0
641	20241029	092600	3191700	12420	12420	12420	12420	0
642	20241029	092500	3191700	12420	12420	12420	12420	0
643	20241029	092400	3191700	12420	12420	12420	12420	0
644	20241029	092300	3191700	12420	12420	12420	12420	0
645	20241029	092200	3191700	12420	12420	12420	12420	0
646	20241029	092100	3191700	12420	12420	12420	12420	0
647	20241029	092000	3191700	12420	12420	12420	12420	0
648	20241029	091900	3191700	12420	12420	12420	12420	0
649	20241029	091800	3191700	12420	12420	12420	12420	0
650	20241029	091700	3191700	12420	12420	12420	12420	0
651	20241029	091600	3191700	12420	12420	12420	12420	3
652	20241029	091500	3154440	12420	12420	12420	12420	0
653	20241029	091400	3154440	12420	12420	12420	12420	0
654	20241029	091300	3154440	12420	12420	12420	12420	63
655	20241029	091200	2371980	12420	12420	12420	12420	0
656	20241029	091100	2371980	12420	12420	12420	12420	0
657	20241029	091000	2371980	12420	12420	12420	12420	0
658	20241029	090900	2371980	12420	12400	12420	12400	17
659	20241029	090800	2161070	12410	12410	12410	12410	0
660	20241029	090700	2161070	12410	12410	12410	12410	6
661	20241029	090600	2086610	12420	12410	12420	12410	3
662	20241029	090500	2049370	12400	12410	12410	12400	28
663	20241029	090400	1702030	12420	12420	12420	12420	0
664	20241029	090300	1702030	12420	12420	12420	12400	108
665	20241029	090200	360960	12480	12480	12480	12480	13
666	20241029	090100	198720	12420	12420	12420	12420	0
667	20241029	090000	198720	12420	12420	12420	12420	16