KissMeData/000480/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183100	52379110	5670	5670	5670	5670	4
3	20241029	183000	52379110	5670	5670	5670	5670	0
4	20241029	182900	52379110	5670	5670	5670	5670	0
5	20241029	182800	52379110	5670	5670	5670	5670	0
6	20241029	182700	52379110	5670	5670	5670	5670	0
7	20241029	182600	52379110	5670	5670	5670	5670	0
8	20241029	182500	52379110	5670	5670	5670	5670	0
9	20241029	182400	52379110	5670	5670	5670	5670	0
10	20241029	182300	52379110	5670	5670	5670	5670	0
11	20241029	182200	52379110	5670	5670	5670	5670	0
12	20241029	182100	52379110	5670	5670	5670	5670	0
13	20241029	182000	52379110	5670	5670	5670	5670	0
14	20241029	181900	52379110	5670	5670	5670	5670	0
15	20241029	181800	52379110	5670	5670	5670	5670	0
16	20241029	181700	52379110	5670	5670	5670	5670	0
17	20241029	181600	52379110	5670	5670	5670	5670	0
18	20241029	181500	52379110	5670	5670	5670	5670	0
19	20241029	181400	52379110	5670	5670	5670	5670	0
20	20241029	181300	52379110	5670	5670	5670	5670	0
21	20241029	181200	52379110	5670	5670	5670	5670	0
22	20241029	181100	52379110	5670	5670	5670	5670	0
23	20241029	181000	52379110	5670	5670	5670	5670	0
24	20241029	180900	52379110	5670	5670	5670	5670	0
25	20241029	180800	52379110	5670	5670	5670	5670	0
26	20241029	180700	52379110	5670	5670	5670	5670	0
27	20241029	180600	52379110	5670	5670	5670	5670	0
28	20241029	180500	52379110	5670	5670	5670	5670	0
29	20241029	180400	52379110	5670	5670	5670	5670	0
30	20241029	180300	52379110	5670	5670	5670	5670	0
31	20241029	180200	52379110	5670	5670	5670	5670	0
32	20241029	180100	52379110	5670	5670	5670	5670	4
33	20241029	180000	52379110	5670	5670	5670	5670	0
34	20241029	175900	52379110	5670	5670	5670	5670	0
35	20241029	175800	52379110	5670	5670	5670	5670	0
36	20241029	175700	52379110	5670	5670	5670	5670	0
37	20241029	175600	52379110	5670	5670	5670	5670	0
38	20241029	175500	52379110	5670	5670	5670	5670	0
39	20241029	175400	52379110	5670	5670	5670	5670	0
40	20241029	175300	52379110	5670	5670	5670	5670	0
41	20241029	175200	52379110	5670	5670	5670	5670	0
42	20241029	175100	52379110	5670	5670	5670	5670	0
43	20241029	175000	52379110	5670	5670	5670	5670	0
44	20241029	174900	52379110	5670	5670	5670	5670	0
45	20241029	174800	52379110	5670	5670	5670	5670	0
46	20241029	174700	52379110	5670	5670	5670	5670	0
47	20241029	174600	52379110	5670	5670	5670	5670	0
48	20241029	174500	52379110	5670	5670	5670	5670	0
49	20241029	174400	52379110	5670	5670	5670	5670	0
50	20241029	174300	52379110	5670	5670	5670	5670	0
51	20241029	174200	52379110	5670	5670	5670	5670	0
52	20241029	174100	52379110	5670	5670	5670	5670	0
53	20241029	174000	52379110	5670	5670	5670	5670	0
54	20241029	173900	52379110	5670	5670	5670	5670	0
55	20241029	173800	52379110	5670	5670	5670	5670	0
56	20241029	173700	52379110	5670	5670	5670	5670	0
57	20241029	173600	52379110	5670	5670	5670	5670	0
58	20241029	173500	52379110	5670	5670	5670	5670	0
59	20241029	173400	52379110	5670	5670	5670	5670	0
60	20241029	173300	52379110	5670	5670	5670	5670	0
61	20241029	173200	52379110	5670	5670	5670	5670	0
62	20241029	173100	52379110	5670	5670	5670	5670	4
63	20241029	173000	52379110	5670	5670	5670	5670	0
64	20241029	172900	52379110	5670	5670	5670	5670	0
65	20241029	172800	52379110	5670	5670	5670	5670	0
66	20241029	172700	52379110	5670	5670	5670	5670	0
67	20241029	172600	52379110	5670	5670	5670	5670	0
68	20241029	172500	52379110	5670	5670	5670	5670	0
69	20241029	172400	52379110	5670	5670	5670	5670	0
70	20241029	172300	52379110	5670	5670	5670	5670	0
71	20241029	172200	52379110	5670	5670	5670	5670	0
72	20241029	172100	52379110	5670	5670	5670	5670	0
73	20241029	172000	52379110	5670	5670	5670	5670	0
74	20241029	171900	52379110	5670	5670	5670	5670	0
75	20241029	171800	52379110	5670	5670	5670	5670	0
76	20241029	171700	52379110	5670	5670	5670	5670	0
77	20241029	171600	52379110	5670	5670	5670	5670	0
78	20241029	171500	52379110	5670	5670	5670	5670	0
79	20241029	171400	52379110	5670	5670	5670	5670	0
80	20241029	171300	52379110	5670	5670	5670	5670	0
81	20241029	171200	52379110	5670	5670	5670	5670	0
82	20241029	171100	52379110	5670	5670	5670	5670	0
83	20241029	171000	52379110	5670	5670	5670	5670	0
84	20241029	170900	52379110	5670	5670	5670	5670	0
85	20241029	170800	52379110	5670	5670	5670	5670	0
86	20241029	170700	52379110	5670	5670	5670	5670	0
87	20241029	170600	52379110	5670	5670	5670	5670	0
88	20241029	170500	52379110	5670	5670	5670	5670	0
89	20241029	170400	52379110	5670	5670	5670	5670	0
90	20241029	170300	52379110	5670	5670	5670	5670	0
91	20241029	170200	52379110	5670	5670	5670	5670	0
92	20241029	170100	52379110	5670	5670	5670	5670	4
93	20241029	170000	52379110	5670	5670	5670	5670	0
94	20241029	165900	52379110	5670	5670	5670	5670	0
95	20241029	165800	52379110	5670	5670	5670	5670	0
96	20241029	165700	52379110	5670	5670	5670	5670	0
97	20241029	165600	52379110	5670	5670	5670	5670	0
98	20241029	165500	52379110	5670	5670	5670	5670	0
99	20241029	165400	52379110	5670	5670	5670	5670	0
100	20241029	165300	52379110	5670	5670	5670	5670	0
101	20241029	165200	52379110	5670	5670	5670	5670	0
102	20241029	165100	52379110	5670	5670	5670	5670	0
103	20241029	165000	52379110	5670	5670	5670	5670	0
104	20241029	164900	52379110	5670	5670	5670	5670	0
105	20241029	164800	52379110	5670	5670	5670	5670	0
106	20241029	164700	52379110	5670	5670	5670	5670	0
107	20241029	164600	52379110	5670	5670	5670	5670	0
108	20241029	164500	52379110	5670	5670	5670	5670	0
109	20241029	164400	52379110	5670	5670	5670	5670	0
110	20241029	164300	52379110	5670	5670	5670	5670	0
111	20241029	164200	52379110	5670	5670	5670	5670	0
112	20241029	164100	52379110	5670	5670	5670	5670	0
113	20241029	164000	52379110	5670	5670	5670	5670	0
114	20241029	163900	52379110	5670	5670	5670	5670	0
115	20241029	163800	52379110	5670	5670	5670	5670	0
116	20241029	163700	52379110	5670	5670	5670	5670	0
117	20241029	163600	52379110	5670	5670	5670	5670	0
118	20241029	163500	52379110	5670	5670	5670	5670	0
119	20241029	163400	52379110	5670	5670	5670	5670	0
120	20241029	163300	52379110	5670	5670	5670	5670	0
121	20241029	163200	52379110	5670	5670	5670	5670	0
122	20241029	163100	52379110	5670	5670	5670	5670	4
123	20241029	163000	52379110	5670	5670	5670	5670	0
124	20241029	162900	52379110	5670	5670	5670	5670	0
125	20241029	162800	52379110	5670	5670	5670	5670	0
126	20241029	162700	52379110	5670	5670	5670	5670	0
127	20241029	162600	52379110	5670	5670	5670	5670	0
128	20241029	162500	52379110	5670	5670	5670	5670	0
129	20241029	162400	52379110	5670	5670	5670	5670	0
130	20241029	162300	52379110	5670	5670	5670	5670	0
131	20241029	162200	52379110	5670	5670	5670	5670	0
132	20241029	162100	52379110	5670	5670	5670	5670	0
133	20241029	162000	52379110	5670	5670	5670	5670	0
134	20241029	161900	52379110	5670	5670	5670	5670	0
135	20241029	161800	52379110	5670	5670	5670	5670	0
136	20241029	161700	52379110	5670	5670	5670	5670	0
137	20241029	161600	52379110	5670	5670	5670	5670	0
138	20241029	161500	52379110	5670	5670	5670	5670	0
139	20241029	161400	52379110	5670	5670	5670	5670	0
140	20241029	161300	52379110	5670	5670	5670	5670	0
141	20241029	161200	52379110	5670	5670	5670	5670	0
142	20241029	161100	52379110	5670	5670	5670	5670	0
143	20241029	161000	52379110	5670	5670	5670	5670	0
144	20241029	160900	52379110	5670	5670	5670	5670	0
145	20241029	160800	52379110	5670	5670	5670	5670	0
146	20241029	160700	52379110	5670	5670	5670	5670	0
147	20241029	160600	52379110	5670	5670	5670	5670	0
148	20241029	160500	52379110	5670	5670	5670	5670	0
149	20241029	160400	52379110	5670	5670	5670	5670	0
150	20241029	160300	52379110	5670	5670	5670	5670	0
151	20241029	160200	52379110	5670	5670	5670	5670	0
152	20241029	160100	52379110	5670	5670	5670	5670	4
153	20241029	160000	52379110	5670	5670	5670	5670	0
154	20241029	155900	52379110	5670	5670	5670	5670	0
155	20241029	155800	52379110	5670	5670	5670	5670	0
156	20241029	155700	52379110	5670	5670	5670	5670	0
157	20241029	155600	52379110	5670	5670	5670	5670	0
158	20241029	155500	52379110	5670	5670	5670	5670	0
159	20241029	155400	52379110	5670	5670	5670	5670	0
160	20241029	155300	52379110	5670	5670	5670	5670	0
161	20241029	155200	52379110	5670	5670	5670	5670	0
162	20241029	155100	52379110	5670	5670	5670	5670	0
163	20241029	155000	52379110	5670	5670	5670	5670	0
164	20241029	154900	52379110	5670	5670	5670	5670	0
165	20241029	154800	52379110	5670	5670	5670	5670	0
166	20241029	154700	52379110	5670	5670	5670	5670	0
167	20241029	154600	52379110	5670	5670	5670	5670	0
168	20241029	154500	52379110	5670	5670	5670	5670	0
169	20241029	154400	52379110	5670	5670	5670	5670	0
170	20241029	154300	52379110	5670	5670	5670	5670	0
171	20241029	154200	52379110	5670	5670	5670	5670	0
172	20241029	154100	52379110	5670	5670	5670	5670	0
173	20241029	154000	52379110	5670	5670	5670	5670	0
174	20241029	153900	52379110	5670	5670	5670	5670	0
175	20241029	153800	52379110	5670	5670	5670	5670	0
176	20241029	153700	52379110	5670	5670	5670	5670	0
177	20241029	153600	52379110	5670	5670	5670	5670	0
178	20241029	153500	52379110	5670	5670	5670	5670	0
179	20241029	153400	52379110	5670	5670	5670	5670	0
180	20241029	153300	52379110	5670	5670	5670	5670	0
181	20241029	153200	52379110	5670	5670	5670	5670	0
182	20241029	153100	52379110	5670	5670	5670	5670	4
183	20241029	153000	52379110	5670	5670	5670	5670	4
184	20241029	152900	52356430	5670	5670	5670	5670	0
185	20241029	152800	52356430	5670	5670	5670	5670	0
186	20241029	152700	52356430	5670	5670	5670	5670	0
187	20241029	152600	52356430	5670	5670	5670	5670	0
188	20241029	152500	52356430	5670	5670	5670	5670	0
189	20241029	152400	52356430	5670	5670	5670	5670	0
190	20241029	152300	52356430	5670	5670	5670	5670	0
191	20241029	152200	52356430	5670	5670	5670	5670	0
192	20241029	152100	52356430	5670	5670	5670	5670	0
193	20241029	152000	52356430	5670	5670	5670	5670	0
194	20241029	151900	52356430	5670	5670	5670	5670	0
195	20241029	151800	52356430	5670	5670	5670	5670	41
196	20241029	151700	52123960	5660	5660	5660	5660	0
197	20241029	151600	52123960	5660	5660	5660	5660	0
198	20241029	151500	52123960	5660	5660	5660	5660	0
199	20241029	151400	52123960	5660	5660	5660	5660	0
200	20241029	151300	52123960	5660	5660	5660	5660	0
201	20241029	151200	52123960	5660	5660	5660	5660	0
202	20241029	151100	52123960	5660	5660	5660	5660	18
203	20241029	151000	52022080	5670	5670	5670	5670	0
204	20241029	150900	52022080	5670	5670	5670	5670	0
205	20241029	150800	52022080	5670	5670	5670	5670	17
206	20241029	150700	51925690	5670	5670	5670	5670	0
207	20241029	150600	51925690	5670	5670	5670	5670	0
208	20241029	150500	51925690	5670	5670	5670	5670	0
209	20241029	150400	51925690	5670	5670	5670	5670	10
210	20241029	150300	51868990	5670	5670	5670	5670	10
211	20241029	150200	51812290	5670	5670	5670	5670	0
212	20241029	150100	51812290	5670	5670	5670	5670	0
213	20241029	150000	51812290	5670	5670	5670	5670	0
214	20241029	145900	51812290	5670	5670	5670	5670	0
215	20241029	145800	51812290	5670	5670	5670	5670	0
216	20241029	145700	51812290	5670	5670	5670	5670	0
217	20241029	145600	51812290	5670	5670	5670	5670	0
218	20241029	145500	51812290	5670	5670	5670	5670	3
219	20241029	145400	51795280	5630	5630	5630	5630	0
220	20241029	145300	51795280	5630	5630	5630	5630	0
221	20241029	145200	51795280	5630	5630	5630	5630	0
222	20241029	145100	51795280	5630	5630	5630	5630	0
223	20241029	145000	51795280	5630	5630	5630	5630	0
224	20241029	144900	51795280	5630	5630	5630	5630	0
225	20241029	144800	51795280	5630	5630	5630	5630	0
226	20241029	144700	51795280	5630	5630	5630	5630	0
227	20241029	144600	51795280	5630	5630	5630	5630	0
228	20241029	144500	51795280	5630	5630	5630	5630	0
229	20241029	144400	51795280	5630	5630	5630	5630	0
230	20241029	144300	51795280	5630	5630	5630	5630	0
231	20241029	144200	51795280	5630	5630	5630	5630	0
232	20241029	144100	51795280	5630	5630	5630	5630	0
233	20241029	144000	51795280	5630	5630	5630	5630	0
234	20241029	143900	51795280	5630	5630	5630	5630	0
235	20241029	143800	51795280	5630	5630	5630	5630	0
236	20241029	143700	51795280	5630	5630	5630	5630	0
237	20241029	143600	51795280	5630	5630	5630	5630	0
238	20241029	143500	51795280	5630	5630	5630	5630	0
239	20241029	143400	51795280	5630	5630	5630	5630	0
240	20241029	143300	51795280	5630	5630	5630	5630	0
241	20241029	143200	51795280	5630	5630	5630	5630	0
242	20241029	143100	51795280	5630	5630	5630	5630	0
243	20241029	143000	51795280	5630	5630	5630	5630	0
244	20241029	142900	51795280	5630	5630	5630	5630	0
245	20241029	142800	51795280	5630	5630	5630	5630	0
246	20241029	142700	51795280	5630	5630	5630	5630	0
247	20241029	142600	51795280	5630	5630	5630	5630	0
248	20241029	142500	51795280	5630	5630	5630	5630	0
249	20241029	142400	51795280	5630	5630	5630	5630	0
250	20241029	142300	51795280	5630	5630	5630	5630	0
251	20241029	142200	51795280	5630	5640	5640	5630	50
252	20241029	142100	51513390	5630	5630	5630	5630	0
253	20241029	142000	51513390	5630	5630	5630	5630	0
254	20241029	141900	51513390	5630	5630	5630	5630	0
255	20241029	141800	51513390	5630	5630	5630	5630	0
256	20241029	141700	51513390	5630	5630	5630	5630	0
257	20241029	141600	51513390	5630	5630	5630	5630	0
258	20241029	141500	51513390	5630	5630	5630	5630	0
259	20241029	141400	51513390	5630	5630	5630	5630	0
260	20241029	141300	51513390	5630	5630	5630	5630	0
261	20241029	141200	51513390	5630	5630	5630	5630	0
262	20241029	141100	51513390	5630	5630	5630	5630	0
263	20241029	141000	51513390	5630	5650	5650	5630	377
264	20241029	140900	49388960	5640	5650	5650	5640	380
265	20241029	140800	47245590	5640	5650	5650	5640	458
266	20241029	140700	44659470	5670	5670	5670	5670	0
267	20241029	140600	44659470	5670	5670	5670	5670	0
268	20241029	140500	44659470	5670	5670	5670	5670	40
269	20241029	140400	44432670	5670	5670	5670	5670	0
270	20241029	140300	44432670	5670	5670	5670	5670	0
271	20241029	140200	44432670	5670	5670	5670	5670	3
272	20241029	140100	44415660	5660	5660	5660	5660	0
273	20241029	140000	44415660	5660	5660	5660	5660	0
274	20241029	135900	44415660	5660	5660	5660	5660	0
275	20241029	135800	44415660	5660	5660	5660	5660	0
276	20241029	135700	44415660	5660	5660	5660	5660	0
277	20241029	135600	44415660	5660	5660	5660	5660	0
278	20241029	135500	44415660	5660	5660	5660	5660	0
279	20241029	135400	44415660	5660	5660	5660	5660	0
280	20241029	135300	44415660	5660	5660	5660	5660	0
281	20241029	135200	44415660	5660	5660	5660	5660	0
282	20241029	135100	44415660	5660	5660	5660	5660	2875
283	20241029	135000	28143160	5660	5660	5660	5660	0
284	20241029	134900	28143160	5660	5660	5660	5660	143
285	20241029	134800	27333780	5660	5660	5660	5660	54
286	20241029	134700	27028140	5650	5650	5650	5650	0
287	20241029	134600	27028140	5650	5650	5650	5650	0
288	20241029	134500	27028140	5650	5650	5650	5650	100
289	20241029	134400	26463140	5650	5650	5650	5650	0
290	20241029	134300	26463140	5650	5650	5650	5650	100
291	20241029	134200	25898140	5650	5650	5650	5650	0
292	20241029	134100	25898140	5650	5650	5650	5650	1
293	20241029	134000	25892490	5660	5660	5660	5660	0
294	20241029	133900	25892490	5660	5660	5660	5660	0
295	20241029	133800	25892490	5660	5660	5660	5660	0
296	20241029	133700	25892490	5660	5660	5660	5660	1
297	20241029	133600	25886830	5660	5660	5660	5660	0
298	20241029	133500	25886830	5660	5660	5660	5660	0
299	20241029	133400	25886830	5660	5660	5660	5660	0
300	20241029	133300	25886830	5660	5660	5660	5660	0
301	20241029	133200	25886830	5660	5660	5660	5660	0
302	20241029	133100	25886830	5660	5660	5660	5660	0
303	20241029	133000	25886830	5660	5660	5660	5660	0
304	20241029	132900	25886830	5660	5660	5660	5660	0
305	20241029	132800	25886830	5660	5660	5660	5660	0
306	20241029	132700	25886830	5660	5660	5660	5660	0
307	20241029	132600	25886830	5660	5660	5660	5660	0
308	20241029	132500	25886830	5660	5660	5660	5660	0
309	20241029	132400	25886830	5660	5660	5660	5660	88
310	20241029	132300	25388750	5660	5660	5660	5660	0
311	20241029	132200	25388750	5660	5660	5660	5660	0
312	20241029	132100	25388750	5660	5660	5660	5660	0
313	20241029	132000	25388750	5660	5660	5660	5660	0
314	20241029	131900	25388750	5660	5660	5660	5660	0
315	20241029	131800	25388750	5660	5660	5660	5660	0
316	20241029	131700	25388750	5660	5660	5660	5660	0
317	20241029	131600	25388750	5660	5660	5660	5660	0
318	20241029	131500	25388750	5660	5660	5660	5660	1
319	20241029	131400	25383090	5640	5640	5640	5640	0
320	20241029	131300	25383090	5640	5640	5640	5640	0
321	20241029	131200	25383090	5640	5640	5640	5640	0
322	20241029	131100	25383090	5640	5640	5640	5640	0
323	20241029	131000	25383090	5640	5640	5640	5640	0
324	20241029	130900	25383090	5640	5640	5640	5640	0
325	20241029	130800	25383090	5640	5640	5640	5640	0
326	20241029	130700	25383090	5640	5640	5640	5640	0
327	20241029	130600	25383090	5640	5650	5650	5640	200
328	20241029	130500	24254730	5650	5650	5650	5650	0
329	20241029	130400	24254730	5650	5650	5650	5650	0
330	20241029	130300	24254730	5650	5650	5650	5650	100
331	20241029	130200	23689730	5650	5650	5650	5650	0
332	20241029	130100	23689730	5650	5650	5650	5650	0
333	20241029	130000	23689730	5650	5660	5660	5650	220
334	20241029	125900	22446530	5660	5660	5660	5660	1050
335	20241029	125800	16503530	5660	5660	5660	5660	0
336	20241029	125700	16503530	5660	5660	5660	5660	0
337	20241029	125600	16503530	5660	5660	5660	5660	0
338	20241029	125500	16503530	5660	5660	5660	5660	0
339	20241029	125400	16503530	5660	5660	5660	5660	0
340	20241029	125300	16503530	5660	5660	5660	5660	0
341	20241029	125200	16503530	5660	5660	5660	5660	0
342	20241029	125100	16503530	5660	5660	5660	5660	40
343	20241029	125000	16277130	5660	5660	5660	5660	0
344	20241029	124900	16277130	5660	5660	5660	5660	0
345	20241029	124800	16277130	5660	5660	5660	5660	0
346	20241029	124700	16277130	5660	5660	5660	5660	0
347	20241029	124600	16277130	5660	5660	5660	5660	0
348	20241029	124500	16277130	5660	5660	5660	5660	1
349	20241029	124400	16271470	5650	5650	5650	5650	0
350	20241029	124300	16271470	5650	5650	5650	5650	0
351	20241029	124200	16271470	5650	5650	5650	5650	0
352	20241029	124100	16271470	5650	5650	5650	5650	0
353	20241029	124000	16271470	5650	5650	5650	5650	0
354	20241029	123900	16271470	5650	5650	5650	5650	0
355	20241029	123800	16271470	5650	5650	5650	5650	0
356	20241029	123700	16271470	5650	5650	5650	5650	0
357	20241029	123600	16271470	5650	5650	5650	5650	0
358	20241029	123500	16271470	5650	5650	5650	5650	0
359	20241029	123400	16271470	5650	5650	5650	5650	0
360	20241029	123300	16271470	5650	5650	5650	5650	0
361	20241029	123200	16271470	5650	5650	5650	5650	0
362	20241029	123100	16271470	5650	5650	5650	5650	0
363	20241029	123000	16271470	5650	5650	5650	5650	0
364	20241029	122900	16271470	5650	5650	5650	5650	0
365	20241029	122800	16271470	5650	5650	5650	5650	0
366	20241029	122700	16271470	5650	5650	5650	5650	0
367	20241029	122600	16271470	5650	5650	5650	5650	0
368	20241029	122500	16271470	5650	5650	5650	5650	0
369	20241029	122400	16271470	5650	5650	5650	5650	0
370	20241029	122300	16271470	5650	5650	5650	5650	0
371	20241029	122200	16271470	5650	5650	5650	5650	0
372	20241029	122100	16271470	5650	5650	5650	5650	0
373	20241029	122000	16271470	5650	5650	5650	5650	0
374	20241029	121900	16271470	5650	5650	5650	5650	0
375	20241029	121800	16271470	5650	5650	5650	5650	0
376	20241029	121700	16271470	5650	5650	5650	5650	0
377	20241029	121600	16271470	5650	5650	5650	5650	0
378	20241029	121500	16271470	5650	5650	5650	5650	0
379	20241029	121400	16271470	5650	5650	5650	5650	0
380	20241029	121300	16271470	5650	5650	5650	5650	0
381	20241029	121200	16271470	5650	5650	5650	5650	0
382	20241029	121100	16271470	5650	5650	5650	5650	0
383	20241029	121000	16271470	5650	5650	5650	5650	0
384	20241029	120900	16271470	5650	5650	5650	5650	0
385	20241029	120800	16271470	5650	5650	5650	5650	0
386	20241029	120700	16271470	5650	5650	5650	5650	0
387	20241029	120600	16271470	5650	5650	5650	5650	0
388	20241029	120500	16271470	5650	5650	5650	5650	0
389	20241029	120400	16271470	5650	5650	5650	5650	0
390	20241029	120300	16271470	5650	5650	5650	5650	0
391	20241029	120200	16271470	5650	5650	5650	5650	95
392	20241029	120100	15734720	5650	5650	5650	5650	0
393	20241029	120000	15734720	5650	5650	5650	5650	255
394	20241029	115900	14293970	5650	5650	5650	5650	0
395	20241029	115800	14293970	5650	5650	5650	5650	0
396	20241029	115700	14293970	5650	5650	5650	5650	0
397	20241029	115600	14293970	5650	5650	5650	5650	0
398	20241029	115500	14293970	5650	5650	5650	5650	0
399	20241029	115400	14293970	5650	5650	5650	5650	0
400	20241029	115300	14293970	5650	5650	5650	5650	0
401	20241029	115200	14293970	5650	5650	5650	5650	0
402	20241029	115100	14293970	5650	5650	5650	5650	0
403	20241029	115000	14293970	5650	5650	5650	5650	0
404	20241029	114900	14293970	5650	5650	5650	5650	0
405	20241029	114800	14293970	5650	5650	5650	5650	0
406	20241029	114700	14293970	5650	5650	5650	5650	0
407	20241029	114600	14293970	5650	5650	5650	5650	0
408	20241029	114500	14293970	5650	5650	5650	5650	0
409	20241029	114400	14293970	5650	5650	5650	5650	0
410	20241029	114300	14293970	5650	5650	5650	5650	0
411	20241029	114200	14293970	5650	5650	5650	5650	0
412	20241029	114100	14293970	5650	5650	5650	5650	0
413	20241029	114000	14293970	5650	5650	5650	5650	0
414	20241029	113900	14293970	5650	5650	5650	5650	0
415	20241029	113800	14293970	5650	5650	5650	5650	0
416	20241029	113700	14293970	5650	5650	5650	5650	0
417	20241029	113600	14293970	5650	5650	5650	5650	0
418	20241029	113500	14293970	5650	5650	5650	5650	0
419	20241029	113400	14293970	5650	5650	5650	5650	0
420	20241029	113300	14293970	5650	5650	5650	5650	0
421	20241029	113200	14293970	5650	5650	5650	5650	0
422	20241029	113100	14293970	5650	5650	5650	5650	0
423	20241029	113000	14293970	5650	5650	5650	5650	0
424	20241029	112900	14293970	5650	5650	5650	5650	0
425	20241029	112800	14293970	5650	5650	5650	5650	0
426	20241029	112700	14293970	5650	5650	5650	5650	0
427	20241029	112600	14293970	5650	5650	5650	5650	0
428	20241029	112500	14293970	5650	5650	5650	5650	1
429	20241029	112400	14288320	5650	5650	5650	5650	0
430	20241029	112300	14288320	5650	5650	5650	5650	0
431	20241029	112200	14288320	5650	5650	5650	5650	0
432	20241029	112100	14288320	5650	5650	5650	5650	0
433	20241029	112000	14288320	5650	5650	5650	5650	0
434	20241029	111900	14288320	5650	5650	5650	5650	0
435	20241029	111800	14288320	5650	5650	5650	5650	0
436	20241029	111700	14288320	5650	5650	5650	5650	2
437	20241029	111600	14277020	5650	5650	5650	5650	1
438	20241029	111500	14271370	5650	5650	5650	5650	0
439	20241029	111400	14271370	5650	5650	5650	5650	0
440	20241029	111300	14271370	5650	5650	5650	5650	0
441	20241029	111200	14271370	5650	5650	5650	5650	0
442	20241029	111100	14271370	5650	5650	5650	5650	0
443	20241029	111000	14271370	5650	5650	5650	5650	0
444	20241029	110900	14271370	5650	5650	5650	5650	0
445	20241029	110800	14271370	5650	5650	5650	5650	0
446	20241029	110700	14271370	5650	5650	5650	5650	0
447	20241029	110600	14271370	5650	5650	5650	5650	0
448	20241029	110500	14271370	5650	5650	5650	5650	0
449	20241029	110400	14271370	5650	5650	5650	5650	0
450	20241029	110300	14271370	5650	5650	5650	5650	0
451	20241029	110200	14271370	5650	5650	5650	5650	0
452	20241029	110100	14271370	5650	5650	5650	5650	0
453	20241029	110000	14271370	5650	5650	5650	5650	0
454	20241029	105900	14271370	5650	5650	5650	5650	0
455	20241029	105800	14271370	5650	5650	5650	5650	0
456	20241029	105700	14271370	5650	5650	5650	5650	0
457	20241029	105600	14271370	5650	5650	5650	5650	0
458	20241029	105500	14271370	5650	5650	5650	5650	400
459	20241029	105400	12011370	5640	5640	5640	5640	0
460	20241029	105300	12011370	5640	5640	5640	5640	0
461	20241029	105200	12011370	5640	5640	5640	5640	0
462	20241029	105100	12011370	5640	5640	5640	5640	0
463	20241029	105000	12011370	5640	5640	5640	5640	33
464	20241029	104900	11825250	5650	5650	5650	5650	0
465	20241029	104800	11825250	5650	5650	5650	5650	0
466	20241029	104700	11825250	5650	5650	5650	5650	0
467	20241029	104600	11825250	5650	5650	5650	5650	0
468	20241029	104500	11825250	5650	5650	5650	5650	0
469	20241029	104400	11825250	5650	5650	5650	5650	0
470	20241029	104300	11825250	5650	5650	5650	5650	0
471	20241029	104200	11825250	5650	5650	5650	5650	1
472	20241029	104100	11819600	5650	5650	5650	5650	0
473	20241029	104000	11819600	5650	5650	5650	5650	0
474	20241029	103900	11819600	5650	5650	5650	5650	0
475	20241029	103800	11819600	5650	5650	5650	5650	1
476	20241029	103700	11813950	5660	5660	5660	5660	31
477	20241029	103600	11638490	5650	5650	5650	5650	0
478	20241029	103500	11638490	5650	5650	5650	5650	0
479	20241029	103400	11638490	5650	5650	5650	5650	0
480	20241029	103300	11638490	5650	5650	5650	5650	0
481	20241029	103200	11638490	5650	5650	5650	5650	1
482	20241029	103100	11632840	5650	5650	5650	5650	0
483	20241029	103000	11632840	5650	5650	5650	5650	0
484	20241029	102900	11632840	5650	5650	5650	5650	0
485	20241029	102800	11632840	5650	5650	5650	5650	0
486	20241029	102700	11632840	5650	5650	5650	5650	0
487	20241029	102600	11632840	5650	5650	5650	5650	20
488	20241029	102500	11519840	5630	5640	5640	5630	200
489	20241029	102400	10392140	5650	5650	5650	5650	0
490	20241029	102300	10392140	5650	5650	5650	5650	0
491	20241029	102200	10392140	5650	5650	5650	5650	0
492	20241029	102100	10392140	5650	5650	5650	5650	1
493	20241029	102000	10386490	5640	5640	5640	5640	40
494	20241029	101900	10160890	5650	5650	5650	5650	2
495	20241029	101800	10149590	5650	5650	5650	5650	0
496	20241029	101700	10149590	5650	5650	5650	5650	0
497	20241029	101600	10149590	5650	5650	5650	5650	0
498	20241029	101500	10149590	5650	5650	5650	5650	0
499	20241029	101400	10149590	5650	5660	5660	5650	50
500	20241029	101300	9866890	5630	5640	5640	5630	296
501	20241029	101200	8199370	5660	5660	5660	5660	0
502	20241029	101100	8199370	5660	5660	5660	5660	0
503	20241029	101000	8199370	5660	5660	5660	5660	0
504	20241029	100900	8199370	5660	5660	5660	5660	0
505	20241029	100800	8199370	5660	5660	5660	5660	5
506	20241029	100700	8171070	5660	5660	5660	5660	0
507	20241029	100600	8171070	5660	5660	5660	5660	1
508	20241029	100500	8165410	5660	5660	5660	5660	0
509	20241029	100400	8165410	5660	5630	5660	5630	132
510	20241029	100300	7421350	5630	5640	5640	5630	42
511	20241029	100200	7184870	5640	5640	5640	5640	0
512	20241029	100100	7184870	5640	5660	5660	5640	71
513	20241029	100000	6784410	5660	5660	5660	5660	0
514	20241029	095900	6784410	5660	5660	5660	5660	0
515	20241029	095800	6784410	5660	5660	5660	5660	0
516	20241029	095700	6784410	5660	5660	5660	5660	0
517	20241029	095600	6784410	5660	5660	5660	5660	100
518	20241029	095500	6218410	5660	5660	5660	5660	0
519	20241029	095400	6218410	5660	5660	5660	5660	0
520	20241029	095300	6218410	5660	5660	5660	5660	0
521	20241029	095200	6218410	5660	5660	5660	5660	220
522	20241029	095100	4973210	5660	5660	5660	5660	0
523	20241029	095000	4973210	5660	5660	5660	5660	0
524	20241029	094900	4973210	5660	5660	5660	5660	0
525	20241029	094800	4973210	5660	5660	5660	5660	0
526	20241029	094700	4973210	5660	5660	5660	5660	0
527	20241029	094600	4973210	5660	5660	5660	5660	0
528	20241029	094500	4973210	5660	5660	5660	5660	1
529	20241029	094400	4967550	5660	5660	5660	5660	0
530	20241029	094300	4967550	5660	5660	5660	5660	0
531	20241029	094200	4967550	5660	5660	5660	5660	0
532	20241029	094100	4967550	5660	5660	5660	5660	0
533	20241029	094000	4967550	5660	5660	5660	5660	0
534	20241029	093900	4967550	5660	5660	5660	5660	0
535	20241029	093800	4967550	5660	5660	5660	5660	0
536	20241029	093700	4967550	5660	5660	5660	5660	0
537	20241029	093600	4967550	5660	5660	5660	5660	0
538	20241029	093500	4967550	5660	5660	5660	5660	3
539	20241029	093400	4950570	5660	5660	5660	5660	4
540	20241029	093300	4927930	5620	5650	5650	5620	500
541	20241029	093200	2116880	5660	5660	5660	5660	0
542	20241029	093100	2116880	5660	5660	5660	5660	1
543	20241029	093000	2111220	5660	5660	5660	5660	0
544	20241029	092900	2111220	5660	5660	5660	5660	0
545	20241029	092800	2111220	5660	5660	5660	5660	0
546	20241029	092700	2111220	5660	5660	5660	5660	0
547	20241029	092600	2111220	5660	5660	5660	5660	0
548	20241029	092500	2111220	5660	5660	5660	5660	0
549	20241029	092400	2111220	5660	5660	5660	5660	0
550	20241029	092300	2111220	5660	5660	5660	5660	0
551	20241029	092200	2111220	5660	5660	5660	5660	0
552	20241029	092100	2111220	5660	5660	5660	5660	0
553	20241029	092000	2111220	5660	5660	5660	5660	0
554	20241029	091900	2111220	5660	5660	5660	5660	42
555	20241029	091800	1873500	5660	5660	5660	5660	0
556	20241029	091700	1873500	5660	5660	5660	5660	0
557	20241029	091600	1873500	5660	5660	5660	5660	0
558	20241029	091500	1873500	5660	5660	5660	5660	188
559	20241029	091400	809420	5660	5660	5660	5660	0
560	20241029	091300	809420	5660	5660	5660	5660	0
561	20241029	091200	809420	5660	5660	5660	5660	0
562	20241029	091100	809420	5660	5660	5660	5660	0
563	20241029	091000	809420	5660	5660	5660	5660	0
564	20241029	090900	809420	5660	5660	5660	5660	50
565	20241029	090800	526420	5700	5700	5700	5700	0
566	20241029	090700	526420	5700	5700	5700	5700	1
567	20241029	090600	520720	5660	5660	5660	5660	0
568	20241029	090500	520720	5660	5660	5660	5660	10
569	20241029	090400	464120	5660	5660	5660	5660	0
570	20241029	090300	464120	5660	5660	5660	5660	0
571	20241029	090200	464120	5660	5660	5660	5660	0
572	20241029	090100	464120	5660	5660	5660	5660	0
573	20241029	090000	464120	5660	5660	5660	5660	82