KissMeData/078070/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195200	28318770	9580	9580	9580	9580	813
3	20241029	195100	28318770	9580	9580	9580	9580	0
4	20241029	195000	28318770	9580	9580	9580	9580	0
5	20241029	194900	28318770	9580	9580	9580	9580	0
6	20241029	194800	28318770	9580	9580	9580	9580	0
7	20241029	194700	28318770	9580	9580	9580	9580	0
8	20241029	194600	28318770	9580	9580	9580	9580	0
9	20241029	194500	28318770	9580	9580	9580	9580	0
10	20241029	194400	28318770	9580	9580	9580	9580	0
11	20241029	194300	28318770	9580	9580	9580	9580	0
12	20241029	194200	28318770	9580	9580	9580	9580	0
13	20241029	194100	28318770	9580	9580	9580	9580	0
14	20241029	194000	28318770	9580	9580	9580	9580	0
15	20241029	193900	28318770	9580	9580	9580	9580	0
16	20241029	193800	28318770	9580	9580	9580	9580	0
17	20241029	193700	28318770	9580	9580	9580	9580	0
18	20241029	193600	28318770	9580	9580	9580	9580	0
19	20241029	193500	28318770	9580	9580	9580	9580	0
20	20241029	193400	28318770	9580	9580	9580	9580	0
21	20241029	193300	28318770	9580	9580	9580	9580	0
22	20241029	193200	28318770	9580	9580	9580	9580	0
23	20241029	193100	28318770	9580	9580	9580	9580	0
24	20241029	193000	28318770	9580	9580	9580	9580	0
25	20241029	192900	28318770	9580	9580	9580	9580	0
26	20241029	192800	28318770	9580	9580	9580	9580	0
27	20241029	192700	28318770	9580	9580	9580	9580	0
28	20241029	192600	28318770	9580	9580	9580	9580	0
29	20241029	192500	28318770	9580	9580	9580	9580	0
30	20241029	192400	28318770	9580	9580	9580	9580	0
31	20241029	192300	28318770	9580	9580	9580	9580	0
32	20241029	192200	28318770	9580	9580	9580	9580	813
33	20241029	192100	28318770	9580	9580	9580	9580	0
34	20241029	192000	28318770	9580	9580	9580	9580	0
35	20241029	191900	28318770	9580	9580	9580	9580	0
36	20241029	191800	28318770	9580	9580	9580	9580	0
37	20241029	191700	28318770	9580	9580	9580	9580	0
38	20241029	191600	28318770	9580	9580	9580	9580	0
39	20241029	191500	28318770	9580	9580	9580	9580	0
40	20241029	191400	28318770	9580	9580	9580	9580	0
41	20241029	191300	28318770	9580	9580	9580	9580	0
42	20241029	191200	28318770	9580	9580	9580	9580	0
43	20241029	191100	28318770	9580	9580	9580	9580	0
44	20241029	191000	28318770	9580	9580	9580	9580	0
45	20241029	190900	28318770	9580	9580	9580	9580	0
46	20241029	190800	28318770	9580	9580	9580	9580	0
47	20241029	190700	28318770	9580	9580	9580	9580	0
48	20241029	190600	28318770	9580	9580	9580	9580	0
49	20241029	190500	28318770	9580	9580	9580	9580	0
50	20241029	190400	28318770	9580	9580	9580	9580	0
51	20241029	190300	28318770	9580	9580	9580	9580	0
52	20241029	190200	28318770	9580	9580	9580	9580	0
53	20241029	190100	28318770	9580	9580	9580	9580	0
54	20241029	190000	28318770	9580	9580	9580	9580	0
55	20241029	185900	28318770	9580	9580	9580	9580	0
56	20241029	185800	28318770	9580	9580	9580	9580	0
57	20241029	185700	28318770	9580	9580	9580	9580	0
58	20241029	185600	28318770	9580	9580	9580	9580	0
59	20241029	185500	28318770	9580	9580	9580	9580	0
60	20241029	185400	28318770	9580	9580	9580	9580	0
61	20241029	185300	28318770	9580	9580	9580	9580	0
62	20241029	185200	28318770	9580	9580	9580	9580	813
63	20241029	185100	28318770	9580	9580	9580	9580	0
64	20241029	185000	28318770	9580	9580	9580	9580	0
65	20241029	184900	28318770	9580	9580	9580	9580	0
66	20241029	184800	28318770	9580	9580	9580	9580	0
67	20241029	184700	28318770	9580	9580	9580	9580	0
68	20241029	184600	28318770	9580	9580	9580	9580	0
69	20241029	184500	28318770	9580	9580	9580	9580	0
70	20241029	184400	28318770	9580	9580	9580	9580	0
71	20241029	184300	28318770	9580	9580	9580	9580	0
72	20241029	184200	28318770	9580	9580	9580	9580	0
73	20241029	184100	28318770	9580	9580	9580	9580	0
74	20241029	184000	28318770	9580	9580	9580	9580	0
75	20241029	183900	28318770	9580	9580	9580	9580	0
76	20241029	183800	28318770	9580	9580	9580	9580	0
77	20241029	183700	28318770	9580	9580	9580	9580	0
78	20241029	183600	28318770	9580	9580	9580	9580	0
79	20241029	183500	28318770	9580	9580	9580	9580	0
80	20241029	183400	28318770	9580	9580	9580	9580	0
81	20241029	183300	28318770	9580	9580	9580	9580	0
82	20241029	183200	28318770	9580	9580	9580	9580	0
83	20241029	183100	28318770	9580	9580	9580	9580	0
84	20241029	183000	28318770	9580	9580	9580	9580	0
85	20241029	182900	28318770	9580	9580	9580	9580	0
86	20241029	182800	28318770	9580	9580	9580	9580	0
87	20241029	182700	28318770	9580	9580	9580	9580	0
88	20241029	182600	28318770	9580	9580	9580	9580	0
89	20241029	182500	28318770	9580	9580	9580	9580	0
90	20241029	182400	28318770	9580	9580	9580	9580	0
91	20241029	182300	28318770	9580	9580	9580	9580	0
92	20241029	182200	28318770	9580	9580	9580	9580	813
93	20241029	182100	28318770	9580	9580	9580	9580	0
94	20241029	182000	28318770	9580	9580	9580	9580	0
95	20241029	181900	28318770	9580	9580	9580	9580	0
96	20241029	181800	28318770	9580	9580	9580	9580	0
97	20241029	181700	28318770	9580	9580	9580	9580	0
98	20241029	181600	28318770	9580	9580	9580	9580	0
99	20241029	181500	28318770	9580	9580	9580	9580	0
100	20241029	181400	28318770	9580	9580	9580	9580	0
101	20241029	181300	28318770	9580	9580	9580	9580	0
102	20241029	181200	28318770	9580	9580	9580	9580	0
103	20241029	181100	28318770	9580	9580	9580	9580	0
104	20241029	181000	28318770	9580	9580	9580	9580	0
105	20241029	180900	28318770	9580	9580	9580	9580	0
106	20241029	180800	28318770	9580	9580	9580	9580	0
107	20241029	180700	28318770	9580	9580	9580	9580	0
108	20241029	180600	28318770	9580	9580	9580	9580	0
109	20241029	180500	28318770	9580	9580	9580	9580	0
110	20241029	180400	28318770	9580	9580	9580	9580	0
111	20241029	180300	28318770	9580	9580	9580	9580	0
112	20241029	180200	28318770	9580	9580	9580	9580	0
113	20241029	180100	28318770	9580	9580	9580	9580	0
114	20241029	180000	28318770	9580	9580	9580	9580	0
115	20241029	175900	28318770	9580	9580	9580	9580	0
116	20241029	175800	28318770	9580	9580	9580	9580	0
117	20241029	175700	28318770	9580	9580	9580	9580	0
118	20241029	175600	28318770	9580	9580	9580	9580	0
119	20241029	175500	28318770	9580	9580	9580	9580	0
120	20241029	175400	28318770	9580	9580	9580	9580	0
121	20241029	175300	28318770	9580	9580	9580	9580	0
122	20241029	175200	28318770	9580	9580	9580	9580	813
123	20241029	175100	28318770	9580	9580	9580	9580	0
124	20241029	175000	28318770	9580	9580	9580	9580	0
125	20241029	174900	28318770	9580	9580	9580	9580	0
126	20241029	174800	28318770	9580	9580	9580	9580	0
127	20241029	174700	28318770	9580	9580	9580	9580	0
128	20241029	174600	28318770	9580	9580	9580	9580	0
129	20241029	174500	28318770	9580	9580	9580	9580	0
130	20241029	174400	28318770	9580	9580	9580	9580	0
131	20241029	174300	28318770	9580	9580	9580	9580	0
132	20241029	174200	28318770	9580	9580	9580	9580	0
133	20241029	174100	28318770	9580	9580	9580	9580	0
134	20241029	174000	28318770	9580	9580	9580	9580	0
135	20241029	173900	28318770	9580	9580	9580	9580	0
136	20241029	173800	28318770	9580	9580	9580	9580	0
137	20241029	173700	28318770	9580	9580	9580	9580	0
138	20241029	173600	28318770	9580	9580	9580	9580	0
139	20241029	173500	28318770	9580	9580	9580	9580	0
140	20241029	173400	28318770	9580	9580	9580	9580	0
141	20241029	173300	28318770	9580	9580	9580	9580	0
142	20241029	173200	28318770	9580	9580	9580	9580	0
143	20241029	173100	28318770	9580	9580	9580	9580	0
144	20241029	173000	28318770	9580	9580	9580	9580	0
145	20241029	172900	28318770	9580	9580	9580	9580	0
146	20241029	172800	28318770	9580	9580	9580	9580	0
147	20241029	172700	28318770	9580	9580	9580	9580	0
148	20241029	172600	28318770	9580	9580	9580	9580	0
149	20241029	172500	28318770	9580	9580	9580	9580	0
150	20241029	172400	28318770	9580	9580	9580	9580	0
151	20241029	172300	28318770	9580	9580	9580	9580	0
152	20241029	172200	28318770	9580	9580	9580	9580	813
153	20241029	172100	28318770	9580	9580	9580	9580	0
154	20241029	172000	28318770	9580	9580	9580	9580	0
155	20241029	171900	28318770	9580	9580	9580	9580	0
156	20241029	171800	28318770	9580	9580	9580	9580	0
157	20241029	171700	28318770	9580	9580	9580	9580	0
158	20241029	171600	28318770	9580	9580	9580	9580	0
159	20241029	171500	28318770	9580	9580	9580	9580	0
160	20241029	171400	28318770	9580	9580	9580	9580	0
161	20241029	171300	28318770	9580	9580	9580	9580	0
162	20241029	171200	28318770	9580	9580	9580	9580	0
163	20241029	171100	28318770	9580	9580	9580	9580	0
164	20241029	171000	28318770	9580	9580	9580	9580	0
165	20241029	170900	28318770	9580	9580	9580	9580	0
166	20241029	170800	28318770	9580	9580	9580	9580	0
167	20241029	170700	28318770	9580	9580	9580	9580	0
168	20241029	170600	28318770	9580	9580	9580	9580	0
169	20241029	170500	28318770	9580	9580	9580	9580	0
170	20241029	170400	28318770	9580	9580	9580	9580	0
171	20241029	170300	28318770	9580	9580	9580	9580	0
172	20241029	170200	28318770	9580	9580	9580	9580	0
173	20241029	170100	28318770	9580	9580	9580	9580	0
174	20241029	170000	28318770	9580	9580	9580	9580	0
175	20241029	165900	28318770	9580	9580	9580	9580	0
176	20241029	165800	28318770	9580	9580	9580	9580	0
177	20241029	165700	28318770	9580	9580	9580	9580	0
178	20241029	165600	28318770	9580	9580	9580	9580	0
179	20241029	165500	28318770	9580	9580	9580	9580	0
180	20241029	165400	28318770	9580	9580	9580	9580	0
181	20241029	165300	28318770	9580	9580	9580	9580	0
182	20241029	165200	28318770	9580	9580	9580	9580	813
183	20241029	165100	28318770	9580	9580	9580	9580	0
184	20241029	165000	28318770	9580	9580	9580	9580	0
185	20241029	164900	28318770	9580	9580	9580	9580	0
186	20241029	164800	28318770	9580	9580	9580	9580	0
187	20241029	164700	28318770	9580	9580	9580	9580	0
188	20241029	164600	28318770	9580	9580	9580	9580	0
189	20241029	164500	28318770	9580	9580	9580	9580	0
190	20241029	164400	28318770	9580	9580	9580	9580	0
191	20241029	164300	28318770	9580	9580	9580	9580	0
192	20241029	164200	28318770	9580	9580	9580	9580	0
193	20241029	164100	28318770	9580	9580	9580	9580	0
194	20241029	164000	28318770	9580	9580	9580	9580	0
195	20241029	163900	28318770	9580	9580	9580	9580	0
196	20241029	163800	28318770	9580	9580	9580	9580	0
197	20241029	163700	28318770	9580	9580	9580	9580	0
198	20241029	163600	28318770	9580	9580	9580	9580	0
199	20241029	163500	28318770	9580	9580	9580	9580	0
200	20241029	163400	28318770	9580	9580	9580	9580	0
201	20241029	163300	28318770	9580	9580	9580	9580	0
202	20241029	163200	28318770	9580	9580	9580	9580	0
203	20241029	163100	28318770	9580	9580	9580	9580	0
204	20241029	163000	28318770	9580	9580	9580	9580	0
205	20241029	162900	28318770	9580	9580	9580	9580	0
206	20241029	162800	28318770	9580	9580	9580	9580	0
207	20241029	162700	28318770	9580	9580	9580	9580	0
208	20241029	162600	28318770	9580	9580	9580	9580	0
209	20241029	162500	28318770	9580	9580	9580	9580	0
210	20241029	162400	28318770	9580	9580	9580	9580	0
211	20241029	162300	28318770	9580	9580	9580	9580	0
212	20241029	162200	28318770	9580	9580	9580	9580	813
213	20241029	162100	28318770	9580	9580	9580	9580	0
214	20241029	162000	28318770	9580	9580	9580	9580	0
215	20241029	161900	28318770	9580	9580	9580	9580	0
216	20241029	161800	28318770	9580	9580	9580	9580	0
217	20241029	161700	28318770	9580	9580	9580	9580	0
218	20241029	161600	28318770	9580	9580	9580	9580	0
219	20241029	161500	28318770	9580	9580	9580	9580	0
220	20241029	161400	28318770	9580	9580	9580	9580	0
221	20241029	161300	28318770	9580	9580	9580	9580	0
222	20241029	161200	28318770	9580	9580	9580	9580	0
223	20241029	161100	28318770	9580	9580	9580	9580	0
224	20241029	161000	28318770	9580	9580	9580	9580	0
225	20241029	160900	28318770	9580	9580	9580	9580	0
226	20241029	160800	28318770	9580	9580	9580	9580	0
227	20241029	160700	28318770	9580	9580	9580	9580	0
228	20241029	160600	28318770	9580	9580	9580	9580	0
229	20241029	160500	28318770	9580	9580	9580	9580	0
230	20241029	160400	28318770	9580	9580	9580	9580	0
231	20241029	160300	28318770	9580	9580	9580	9580	0
232	20241029	160200	28318770	9580	9580	9580	9580	0
233	20241029	160100	28318770	9580	9580	9580	9580	0
234	20241029	160000	28318770	9580	9580	9580	9580	0
235	20241029	155900	28318770	9580	9580	9580	9580	0
236	20241029	155800	28318770	9580	9580	9580	9580	0
237	20241029	155700	28318770	9580	9580	9580	9580	0
238	20241029	155600	28318770	9580	9580	9580	9580	0
239	20241029	155500	28318770	9580	9580	9580	9580	0
240	20241029	155400	28318770	9580	9580	9580	9580	0
241	20241029	155300	28318770	9580	9580	9580	9580	0
242	20241029	155200	28318770	9580	9580	9580	9580	813
243	20241029	155100	28318770	9580	9580	9580	9580	0
244	20241029	155000	28318770	9580	9580	9580	9580	0
245	20241029	154900	28318770	9580	9580	9580	9580	0
246	20241029	154800	28318770	9580	9580	9580	9580	0
247	20241029	154700	28318770	9580	9580	9580	9580	0
248	20241029	154600	28318770	9580	9580	9580	9580	0
249	20241029	154500	28318770	9580	9580	9580	9580	0
250	20241029	154400	28318770	9580	9580	9580	9580	0
251	20241029	154300	28318770	9580	9580	9580	9580	0
252	20241029	154200	28318770	9580	9580	9580	9580	0
253	20241029	154100	28318770	9580	9580	9580	9580	0
254	20241029	154000	28318770	9580	9580	9580	9580	0
255	20241029	153900	28318770	9580	9580	9580	9580	0
256	20241029	153800	28318770	9580	9580	9580	9580	0
257	20241029	153700	28318770	9580	9580	9580	9580	0
258	20241029	153600	28318770	9580	9580	9580	9580	0
259	20241029	153500	28318770	9580	9580	9580	9580	0
260	20241029	153400	28318770	9580	9580	9580	9580	0
261	20241029	153300	28318770	9580	9580	9580	9580	0
262	20241029	153200	28318770	9580	9580	9580	9580	0
263	20241029	153100	28318770	9580	9580	9580	9580	0
264	20241029	153000	28318770	9580	9580	9580	9580	813
265	20241029	152900	20530230	9580	9580	9580	9580	0
266	20241029	152800	20530230	9580	9580	9580	9580	0
267	20241029	152700	20530230	9580	9580	9580	9580	0
268	20241029	152600	20530230	9580	9580	9580	9580	0
269	20241029	152500	20530230	9580	9580	9580	9580	0
270	20241029	152400	20530230	9580	9580	9580	9580	0
271	20241029	152300	20530230	9580	9580	9580	9580	0
272	20241029	152200	20530230	9580	9580	9580	9580	0
273	20241029	152100	20530230	9580	9580	9580	9580	0
274	20241029	152000	20530230	9580	9580	9580	9580	0
275	20241029	151900	20530230	9580	9550	9580	9550	277
276	20241029	151800	17878550	9570	9570	9570	9570	0
277	20241029	151700	17878550	9570	9570	9570	9570	0
278	20241029	151600	17878550	9570	9570	9570	9570	0
279	20241029	151500	17878550	9570	9570	9570	9570	0
280	20241029	151400	17878550	9570	9550	9570	9550	44
281	20241029	151300	17457530	9580	9580	9580	9580	0
282	20241029	151200	17457530	9580	9580	9580	9580	0
283	20241029	151100	17457530	9580	9580	9580	9580	0
284	20241029	151000	17457530	9580	9580	9580	9580	0
285	20241029	150900	17457530	9580	9580	9580	9580	0
286	20241029	150800	17457530	9580	9580	9580	9580	0
287	20241029	150700	17457530	9580	9580	9580	9580	0
288	20241029	150600	17457530	9580	9580	9580	9580	0
289	20241029	150500	17457530	9580	9580	9580	9580	0
290	20241029	150400	17457530	9580	9580	9580	9580	0
291	20241029	150300	17457530	9580	9580	9580	9580	0
292	20241029	150200	17457530	9580	9580	9580	9580	0
293	20241029	150100	17457530	9580	9580	9580	9580	0
294	20241029	150000	17457530	9580	9580	9580	9580	3
295	20241029	145900	17428790	9590	9580	9590	9470	8
296	20241029	145800	17352240	9410	9570	9570	9410	715
297	20241029	145700	10568940	9610	9610	9610	9610	0
298	20241029	145600	10568940	9610	9610	9610	9610	0
299	20241029	145500	10568940	9610	9610	9610	9610	0
300	20241029	145400	10568940	9610	9610	9610	9610	0
301	20241029	145300	10568940	9610	9610	9610	9610	0
302	20241029	145200	10568940	9610	9610	9610	9610	0
303	20241029	145100	10568940	9610	9610	9610	9610	0
304	20241029	145000	10568940	9610	9610	9610	9610	0
305	20241029	144900	10568940	9610	9610	9610	9610	0
306	20241029	144800	10568940	9610	9610	9610	9610	0
307	20241029	144700	10568940	9610	9610	9610	9610	0
308	20241029	144600	10568940	9610	9610	9610	9610	0
309	20241029	144500	10568940	9610	9610	9610	9610	0
310	20241029	144400	10568940	9610	9610	9610	9610	0
311	20241029	144300	10568940	9610	9610	9610	9610	0
312	20241029	144200	10568940	9610	9600	9610	9600	16
313	20241029	144100	10415280	9610	9610	9610	9610	0
314	20241029	144000	10415280	9610	9610	9610	9610	0
315	20241029	143900	10415280	9610	9610	9610	9610	0
316	20241029	143800	10415280	9610	9610	9610	9610	0
317	20241029	143700	10415280	9610	9610	9610	9610	0
318	20241029	143600	10415280	9610	9610	9610	9610	0
319	20241029	143500	10415280	9610	9610	9610	9610	0
320	20241029	143400	10415280	9610	9610	9610	9610	0
321	20241029	143300	10415280	9610	9610	9610	9610	0
322	20241029	143200	10415280	9610	9610	9610	9610	0
323	20241029	143100	10415280	9610	9610	9610	9610	0
324	20241029	143000	10415280	9610	9610	9610	9610	0
325	20241029	142900	10415280	9610	9610	9610	9610	0
326	20241029	142800	10415280	9610	9610	9610	9610	0
327	20241029	142700	10415280	9610	9610	9610	9610	0
328	20241029	142600	10415280	9610	9600	9610	9600	22
329	20241029	142500	10203990	9600	9600	9600	9600	2
330	20241029	142400	10184790	9580	9580	9580	9580	0
331	20241029	142300	10184790	9580	9580	9580	9580	0
332	20241029	142200	10184790	9580	9580	9580	9580	3
333	20241029	142100	10156050	9590	9590	9590	9590	0
334	20241029	142000	10156050	9590	9590	9590	9590	28
335	20241029	141900	9887530	9530	9530	9530	9530	0
336	20241029	141800	9887530	9530	9530	9530	9530	0
337	20241029	141700	9887530	9530	9530	9530	9530	0
338	20241029	141600	9887530	9530	9530	9530	9530	0
339	20241029	141500	9887530	9530	9530	9530	9530	0
340	20241029	141400	9887530	9530	9530	9530	9530	0
341	20241029	141300	9887530	9530	9530	9530	9530	0
342	20241029	141200	9887530	9530	9530	9530	9530	0
343	20241029	141100	9887530	9530	9530	9530	9530	0
344	20241029	141000	9887530	9530	9530	9530	9530	0
345	20241029	140900	9887530	9530	9530	9530	9530	0
346	20241029	140800	9887530	9530	9530	9530	9530	0
347	20241029	140700	9887530	9530	9530	9530	9530	0
348	20241029	140600	9887530	9530	9530	9530	9530	0
349	20241029	140500	9887530	9530	9550	9550	9530	50
350	20241029	140400	9410890	9610	9610	9610	9610	0
351	20241029	140300	9410890	9610	9610	9610	9610	0
352	20241029	140200	9410890	9610	9610	9610	9610	0
353	20241029	140100	9410890	9610	9610	9610	9610	1
354	20241029	140000	9401280	9610	9610	9610	9610	0
355	20241029	135900	9401280	9610	9610	9610	9610	0
356	20241029	135800	9401280	9610	9610	9610	9610	0
357	20241029	135700	9401280	9610	9610	9610	9610	0
358	20241029	135600	9401280	9610	9610	9610	9610	0
359	20241029	135500	9401280	9610	9610	9610	9610	0
360	20241029	135400	9401280	9610	9610	9610	9610	0
361	20241029	135300	9401280	9610	9610	9610	9610	0
362	20241029	135200	9401280	9610	9610	9610	9610	0
363	20241029	135100	9401280	9610	9610	9610	9610	0
364	20241029	135000	9401280	9610	9600	9610	9600	15
365	20241029	134900	9257230	9600	9600	9600	9600	0
366	20241029	134800	9257230	9600	9600	9600	9600	0
367	20241029	134700	9257230	9600	9600	9600	9600	0
368	20241029	134600	9257230	9600	9600	9600	9600	0
369	20241029	134500	9257230	9600	9600	9600	9600	0
370	20241029	134400	9257230	9600	9600	9600	9600	0
371	20241029	134300	9257230	9600	9600	9600	9600	0
372	20241029	134200	9257230	9600	9600	9600	9600	0
373	20241029	134100	9257230	9600	9600	9600	9600	0
374	20241029	134000	9257230	9600	9600	9600	9600	0
375	20241029	133900	9257230	9600	9600	9600	9600	0
376	20241029	133800	9257230	9600	9600	9600	9600	0
377	20241029	133700	9257230	9600	9590	9600	9590	6
378	20241029	133600	9199670	9530	9530	9530	9530	0
379	20241029	133500	9199670	9530	9530	9530	9530	0
380	20241029	133400	9199670	9530	9530	9530	9530	0
381	20241029	133300	9199670	9530	9530	9530	9530	0
382	20241029	133200	9199670	9530	9530	9530	9530	0
383	20241029	133100	9199670	9530	9530	9530	9530	0
384	20241029	133000	9199670	9530	9530	9530	9530	0
385	20241029	132900	9199670	9530	9530	9530	9530	0
386	20241029	132800	9199670	9530	9530	9530	9530	0
387	20241029	132700	9199670	9530	9530	9530	9530	0
388	20241029	132600	9199670	9530	9530	9530	9530	0
389	20241029	132500	9199670	9530	9530	9530	9530	0
390	20241029	132400	9199670	9530	9530	9530	9530	0
391	20241029	132300	9199670	9530	9530	9530	9530	0
392	20241029	132200	9199670	9530	9560	9560	9530	10
393	20241029	132100	9104260	9630	9630	9630	9630	0
394	20241029	132000	9104260	9630	9630	9630	9630	0
395	20241029	131900	9104260	9630	9630	9630	9630	0
396	20241029	131800	9104260	9630	9630	9630	9630	0
397	20241029	131700	9104260	9630	9630	9630	9630	0
398	20241029	131600	9104260	9630	9630	9630	9630	0
399	20241029	131500	9104260	9630	9630	9630	9630	0
400	20241029	131400	9104260	9630	9630	9630	9630	0
401	20241029	131300	9104260	9630	9630	9630	9630	0
402	20241029	131200	9104260	9630	9630	9630	9630	0
403	20241029	131100	9104260	9630	9630	9630	9630	0
404	20241029	131000	9104260	9630	9630	9630	9630	0
405	20241029	130900	9104260	9630	9630	9630	9630	0
406	20241029	130800	9104260	9630	9630	9630	9630	0
407	20241029	130700	9104260	9630	9630	9630	9630	0
408	20241029	130600	9104260	9630	9630	9630	9630	0
409	20241029	130500	9104260	9630	9630	9630	9630	0
410	20241029	130400	9104260	9630	9630	9630	9630	0
411	20241029	130300	9104260	9630	9630	9630	9630	0
412	20241029	130200	9104260	9630	9630	9630	9630	0
413	20241029	130100	9104260	9630	9630	9630	9630	0
414	20241029	130000	9104260	9630	9630	9630	9630	0
415	20241029	125900	9104260	9630	9630	9630	9630	0
416	20241029	125800	9104260	9630	9630	9630	9630	0
417	20241029	125700	9104260	9630	9630	9630	9630	0
418	20241029	125600	9104260	9630	9630	9630	9630	0
419	20241029	125500	9104260	9630	9630	9630	9630	0
420	20241029	125400	9104260	9630	9630	9630	9630	0
421	20241029	125300	9104260	9630	9630	9630	9630	0
422	20241029	125200	9104260	9630	9630	9630	9630	0
423	20241029	125100	9104260	9630	9630	9630	9630	0
424	20241029	125000	9104260	9630	9630	9630	9630	0
425	20241029	124900	9104260	9630	9630	9630	9630	0
426	20241029	124800	9104260	9630	9630	9630	9630	0
427	20241029	124700	9104260	9630	9630	9630	9630	0
428	20241029	124600	9104260	9630	9630	9630	9630	0
429	20241029	124500	9104260	9630	9630	9630	9630	0
430	20241029	124400	9104260	9630	9630	9630	9630	0
431	20241029	124300	9104260	9630	9630	9630	9630	0
432	20241029	124200	9104260	9630	9630	9630	9630	0
433	20241029	124100	9104260	9630	9630	9630	9630	0
434	20241029	124000	9104260	9630	9630	9630	9630	0
435	20241029	123900	9104260	9630	9630	9630	9630	0
436	20241029	123800	9104260	9630	9630	9630	9630	0
437	20241029	123700	9104260	9630	9630	9630	9630	0
438	20241029	123600	9104260	9630	9630	9630	9630	0
439	20241029	123500	9104260	9630	9630	9630	9630	0
440	20241029	123400	9104260	9630	9630	9630	9630	0
441	20241029	123300	9104260	9630	9630	9630	9630	0
442	20241029	123200	9104260	9630	9630	9630	9630	0
443	20241029	123100	9104260	9630	9630	9630	9630	0
444	20241029	123000	9104260	9630	9630	9630	9630	0
445	20241029	122900	9104260	9630	9630	9630	9630	0
446	20241029	122800	9104260	9630	9630	9630	9630	0
447	20241029	122700	9104260	9630	9630	9630	9630	0
448	20241029	122600	9104260	9630	9630	9630	9630	0
449	20241029	122500	9104260	9630	9630	9630	9630	0
450	20241029	122400	9104260	9630	9630	9630	9630	0
451	20241029	122300	9104260	9630	9630	9630	9630	0
452	20241029	122200	9104260	9630	9630	9630	9630	0
453	20241029	122100	9104260	9630	9630	9630	9630	0
454	20241029	122000	9104260	9630	9630	9630	9630	0
455	20241029	121900	9104260	9630	9630	9630	9630	0
456	20241029	121800	9104260	9630	9630	9630	9630	0
457	20241029	121700	9104260	9630	9630	9630	9630	0
458	20241029	121600	9104260	9630	9630	9630	9630	0
459	20241029	121500	9104260	9630	9630	9630	9630	0
460	20241029	121400	9104260	9630	9630	9630	9630	0
461	20241029	121300	9104260	9630	9630	9630	9630	0
462	20241029	121200	9104260	9630	9600	9630	9600	4
463	20241029	121100	9065800	9590	9590	9590	9590	0
464	20241029	121000	9065800	9590	9590	9590	9590	0
465	20241029	120900	9065800	9590	9590	9590	9590	1
466	20241029	120800	9056210	9540	9540	9540	9540	0
467	20241029	120700	9056210	9540	9540	9540	9540	0
468	20241029	120600	9056210	9540	9540	9540	9540	0
469	20241029	120500	9056210	9540	9540	9540	9540	0
470	20241029	120400	9056210	9540	9540	9540	9540	0
471	20241029	120300	9056210	9540	9540	9540	9540	0
472	20241029	120200	9056210	9540	9540	9540	9540	0
473	20241029	120100	9056210	9540	9540	9540	9540	0
474	20241029	120000	9056210	9540	9570	9570	9540	51
475	20241029	115900	8569540	9580	9580	9580	9580	0
476	20241029	115800	8569540	9580	9580	9580	9580	2
477	20241029	115700	8550380	9580	9580	9580	9580	0
478	20241029	115600	8550380	9580	9580	9580	9580	48
479	20241029	115500	8090540	9540	9570	9570	9540	112
480	20241029	115400	7020810	9580	9580	9580	9580	2
481	20241029	115300	7001650	9580	9580	9580	9580	50
482	20241029	115200	6522650	9590	9590	9590	9590	0
483	20241029	115100	6522650	9590	9590	9590	9590	0
484	20241029	115000	6522650	9590	9590	9590	9590	5
485	20241029	114900	6474700	9590	9590	9590	9590	20
486	20241029	114800	6282900	9650	9650	9650	9650	0
487	20241029	114700	6282900	9650	9650	9650	9650	0
488	20241029	114600	6282900	9650	9650	9650	9650	0
489	20241029	114500	6282900	9650	9650	9650	9650	0
490	20241029	114400	6282900	9650	9650	9650	9650	0
491	20241029	114300	6282900	9650	9650	9650	9650	0
492	20241029	114200	6282900	9650	9650	9650	9650	0
493	20241029	114100	6282900	9650	9650	9650	9650	0
494	20241029	114000	6282900	9650	9650	9650	9650	0
495	20241029	113900	6282900	9650	9650	9650	9650	0
496	20241029	113800	6282900	9650	9650	9650	9650	0
497	20241029	113700	6282900	9650	9650	9650	9650	0
498	20241029	113600	6282900	9650	9650	9650	9650	0
499	20241029	113500	6282900	9650	9650	9650	9650	0
500	20241029	113400	6282900	9650	9650	9650	9650	0
501	20241029	113300	6282900	9650	9650	9650	9650	0
502	20241029	113200	6282900	9650	9650	9650	9650	0
503	20241029	113100	6282900	9650	9650	9650	9650	0
504	20241029	113000	6282900	9650	9650	9650	9650	0
505	20241029	112900	6282900	9650	9650	9650	9650	0
506	20241029	112800	6282900	9650	9650	9650	9650	0
507	20241029	112700	6282900	9650	9650	9650	9650	0
508	20241029	112600	6282900	9650	9650	9650	9650	0
509	20241029	112500	6282900	9650	9650	9650	9650	0
510	20241029	112400	6282900	9650	9650	9650	9650	0
511	20241029	112300	6282900	9650	9650	9650	9650	0
512	20241029	112200	6282900	9650	9650	9650	9650	0
513	20241029	112100	6282900	9650	9650	9650	9650	0
514	20241029	112000	6282900	9650	9650	9650	9650	0
515	20241029	111900	6282900	9650	9650	9650	9650	0
516	20241029	111800	6282900	9650	9650	9650	9650	0
517	20241029	111700	6282900	9650	9650	9650	9650	0
518	20241029	111600	6282900	9650	9650	9650	9650	0
519	20241029	111500	6282900	9650	9650	9650	9650	0
520	20241029	111400	6282900	9650	9650	9650	9650	0
521	20241029	111300	6282900	9650	9650	9650	9650	0
522	20241029	111200	6282900	9650	9650	9650	9650	0
523	20241029	111100	6282900	9650	9650	9650	9650	0
524	20241029	111000	6282900	9650	9650	9650	9650	0
525	20241029	110900	6282900	9650	9650	9650	9650	0
526	20241029	110800	6282900	9650	9650	9650	9650	0
527	20241029	110700	6282900	9650	9650	9650	9650	0
528	20241029	110600	6282900	9650	9650	9650	9650	0
529	20241029	110500	6282900	9650	9650	9650	9650	0
530	20241029	110400	6282900	9650	9610	9650	9610	161
531	20241029	110300	4732390	9590	9590	9590	9590	27
532	20241029	110200	4473460	9590	9590	9590	9590	0
533	20241029	110100	4473460	9590	9590	9590	9590	0
534	20241029	110000	4473460	9590	9590	9590	9590	0
535	20241029	105900	4473460	9590	9590	9590	9590	0
536	20241029	105800	4473460	9590	9590	9590	9590	0
537	20241029	105700	4473460	9590	9590	9590	9590	0
538	20241029	105600	4473460	9590	9590	9590	9590	0
539	20241029	105500	4473460	9590	9590	9590	9590	0
540	20241029	105400	4473460	9590	9590	9590	9590	0
541	20241029	105300	4473460	9590	9590	9590	9590	0
542	20241029	105200	4473460	9590	9590	9590	9590	0
543	20241029	105100	4473460	9590	9590	9590	9590	0
544	20241029	105000	4473460	9590	9590	9590	9590	0
545	20241029	104900	4473460	9590	9590	9590	9590	0
546	20241029	104800	4473460	9590	9590	9590	9590	12
547	20241029	104700	4358380	9590	9590	9590	9590	0
548	20241029	104600	4358380	9590	9590	9590	9590	0
549	20241029	104500	4358380	9590	9590	9590	9590	0
550	20241029	104400	4358380	9590	9590	9590	9590	0
551	20241029	104300	4358380	9590	9590	9590	9590	0
552	20241029	104200	4358380	9590	9590	9590	9590	0
553	20241029	104100	4358380	9590	9590	9590	9590	0
554	20241029	104000	4358380	9590	9590	9590	9590	0
555	20241029	103900	4358380	9590	9590	9590	9590	0
556	20241029	103800	4358380	9590	9600	9600	9590	10
557	20241029	103700	4262470	9610	9610	9610	9610	0
558	20241029	103600	4262470	9610	9610	9610	9610	0
559	20241029	103500	4262470	9610	9610	9610	9610	0
560	20241029	103400	4262470	9610	9610	9610	9610	0
561	20241029	103300	4262470	9610	9610	9610	9610	0
562	20241029	103200	4262470	9610	9610	9610	9610	0
563	20241029	103100	4262470	9610	9610	9610	9610	0
564	20241029	103000	4262470	9610	9610	9610	9610	0
565	20241029	102900	4262470	9610	9610	9610	9610	6
566	20241029	102800	4204810	9590	9590	9590	9590	0
567	20241029	102700	4204810	9590	9590	9590	9590	0
568	20241029	102600	4204810	9590	9590	9590	9590	0
569	20241029	102500	4204810	9590	9590	9590	9590	0
570	20241029	102400	4204810	9590	9590	9590	9590	0
571	20241029	102300	4204810	9590	9590	9590	9590	0
572	20241029	102200	4204810	9590	9590	9590	9590	0
573	20241029	102100	4204810	9590	9590	9590	9590	0
574	20241029	102000	4204810	9590	9590	9590	9590	0
575	20241029	101900	4204810	9590	9590	9590	9590	0
576	20241029	101800	4204810	9590	9590	9590	9590	0
577	20241029	101700	4204810	9590	9590	9590	9590	0
578	20241029	101600	4204810	9590	9590	9590	9590	0
579	20241029	101500	4204810	9590	9590	9590	9590	0
580	20241029	101400	4204810	9590	9590	9590	9590	0
581	20241029	101300	4204810	9590	9590	9590	9590	100
582	20241029	101200	3245810	9640	9640	9640	9640	0
583	20241029	101100	3245810	9640	9640	9640	9640	0
584	20241029	101000	3245810	9640	9640	9640	9640	1
585	20241029	100900	3236170	9640	9640	9640	9640	0
586	20241029	100800	3236170	9640	9640	9640	9640	0
587	20241029	100700	3236170	9640	9640	9640	9640	1
588	20241029	100600	3226530	9590	9590	9590	9590	0
589	20241029	100500	3226530	9590	9590	9590	9590	0
590	20241029	100400	3226530	9590	9640	9640	9590	6
591	20241029	100300	3168740	9640	9640	9640	9640	0
592	20241029	100200	3168740	9640	9640	9640	9640	0
593	20241029	100100	3168740	9640	9640	9640	9640	0
594	20241029	100000	3168740	9640	9640	9640	9640	0
595	20241029	095900	3168740	9640	9640	9640	9640	0
596	20241029	095800	3168740	9640	9640	9640	9640	0
597	20241029	095700	3168740	9640	9640	9640	9640	0
598	20241029	095600	3168740	9640	9640	9640	9640	0
599	20241029	095500	3168740	9640	9640	9640	9640	0
600	20241029	095400	3168740	9640	9640	9640	9640	0
601	20241029	095300	3168740	9640	9640	9640	9640	6
602	20241029	095200	3110900	9590	9590	9590	9590	0
603	20241029	095100	3110900	9590	9590	9590	9590	0
604	20241029	095000	3110900	9590	9610	9610	9590	3
605	20241029	094900	3082100	9660	9660	9660	9660	0
606	20241029	094800	3082100	9660	9650	9660	9650	6
607	20241029	094700	3024150	9600	9600	9600	9600	0
608	20241029	094600	3024150	9600	9600	9600	9600	0
609	20241029	094500	3024150	9600	9600	9600	9600	1
610	20241029	094400	3014550	9660	9660	9660	9660	0
611	20241029	094300	3014550	9660	9660	9660	9660	0
612	20241029	094200	3014550	9660	9660	9660	9660	4
613	20241029	094100	2975910	9660	9660	9660	9660	1
614	20241029	094000	2966250	9670	9670	9670	9670	6
615	20241029	093900	2908230	9670	9670	9670	9670	0
616	20241029	093800	2908230	9670	9670	9670	9670	0
617	20241029	093700	2908230	9670	9670	9670	9670	0
618	20241029	093600	2908230	9670	9670	9670	9670	0
619	20241029	093500	2908230	9670	9670	9670	9670	0
620	20241029	093400	2908230	9670	9670	9670	9670	0
621	20241029	093300	2908230	9670	9650	9670	9650	15
622	20241029	093200	2763220	9600	9600	9600	9600	49
623	20241029	093100	2292820	9600	9600	9600	9600	1
624	20241029	093000	2283220	9630	9610	9630	9610	96
625	20241029	092900	1359510	9500	9500	9500	9500	0
626	20241029	092800	1359510	9500	9610	9620	9500	56
627	20241029	092700	825280	9620	9620	9620	9620	0
628	20241029	092600	825280	9620	9620	9620	9620	0
629	20241029	092500	825280	9620	9620	9620	9620	0
630	20241029	092400	825280	9620	9620	9620	9620	0
631	20241029	092300	825280	9620	9620	9620	9620	0
632	20241029	092200	825280	9620	9620	9620	9620	3
633	20241029	092100	796420	9620	9610	9620	9610	10
634	20241029	092000	700250	9620	9620	9620	9620	0
635	20241029	091900	700250	9620	9620	9620	9620	0
636	20241029	091800	700250	9620	9620	9620	9620	0
637	20241029	091700	700250	9620	9620	9620	9620	0
638	20241029	091600	700250	9620	9620	9620	9620	0
639	20241029	091500	700250	9620	9600	9620	9600	6
640	20241029	091400	642550	9600	9600	9600	9600	0
641	20241029	091300	642550	9600	9600	9600	9600	0
642	20241029	091200	642550	9600	9600	9600	9600	30
643	20241029	091100	354550	9600	9600	9600	9600	0
644	20241029	091000	354550	9600	9590	9600	9590	2
645	20241029	090900	335360	9500	9560	9560	9500	2
646	20241029	090800	316300	9600	9600	9600	9600	0
647	20241029	090700	316300	9600	9600	9600	9600	0
648	20241029	090600	316300	9600	9600	9600	9600	0
649	20241029	090500	316300	9600	9600	9600	9600	0
650	20241029	090400	316300	9600	9600	9600	9600	0
651	20241029	090300	316300	9600	9600	9600	9600	0
652	20241029	090200	316300	9600	9590	9600	9590	6
653	20241029	090100	258740	9590	9580	9590	9580	20
654	20241029	090000	67060	9580	9580	9580	9580	7