KissMeData/053260/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193600	13673915	4685	4685	4685	4685	64
3	20241029	193500	13673915	4685	4685	4685	4685	0
4	20241029	193400	13673915	4685	4685	4685	4685	0
5	20241029	193300	13673915	4685	4685	4685	4685	0
6	20241029	193200	13673915	4685	4685	4685	4685	0
7	20241029	193100	13673915	4685	4685	4685	4685	0
8	20241029	193000	13673915	4685	4685	4685	4685	0
9	20241029	192900	13673915	4685	4685	4685	4685	0
10	20241029	192800	13673915	4685	4685	4685	4685	0
11	20241029	192700	13673915	4685	4685	4685	4685	0
12	20241029	192600	13673915	4685	4685	4685	4685	0
13	20241029	192500	13673915	4685	4685	4685	4685	0
14	20241029	192400	13673915	4685	4685	4685	4685	0
15	20241029	192300	13673915	4685	4685	4685	4685	0
16	20241029	192200	13673915	4685	4685	4685	4685	0
17	20241029	192100	13673915	4685	4685	4685	4685	0
18	20241029	192000	13673915	4685	4685	4685	4685	0
19	20241029	191900	13673915	4685	4685	4685	4685	0
20	20241029	191800	13673915	4685	4685	4685	4685	0
21	20241029	191700	13673915	4685	4685	4685	4685	0
22	20241029	191600	13673915	4685	4685	4685	4685	0
23	20241029	191500	13673915	4685	4685	4685	4685	0
24	20241029	191400	13673915	4685	4685	4685	4685	0
25	20241029	191300	13673915	4685	4685	4685	4685	0
26	20241029	191200	13673915	4685	4685	4685	4685	0
27	20241029	191100	13673915	4685	4685	4685	4685	0
28	20241029	191000	13673915	4685	4685	4685	4685	0
29	20241029	190900	13673915	4685	4685	4685	4685	0
30	20241029	190800	13673915	4685	4685	4685	4685	0
31	20241029	190700	13673915	4685	4685	4685	4685	0
32	20241029	190600	13673915	4685	4685	4685	4685	64
33	20241029	190500	13673915	4685	4685	4685	4685	0
34	20241029	190400	13673915	4685	4685	4685	4685	0
35	20241029	190300	13673915	4685	4685	4685	4685	0
36	20241029	190200	13673915	4685	4685	4685	4685	0
37	20241029	190100	13673915	4685	4685	4685	4685	0
38	20241029	190000	13673915	4685	4685	4685	4685	0
39	20241029	185900	13673915	4685	4685	4685	4685	0
40	20241029	185800	13673915	4685	4685	4685	4685	0
41	20241029	185700	13673915	4685	4685	4685	4685	0
42	20241029	185600	13673915	4685	4685	4685	4685	0
43	20241029	185500	13673915	4685	4685	4685	4685	0
44	20241029	185400	13673915	4685	4685	4685	4685	0
45	20241029	185300	13673915	4685	4685	4685	4685	0
46	20241029	185200	13673915	4685	4685	4685	4685	0
47	20241029	185100	13673915	4685	4685	4685	4685	0
48	20241029	185000	13673915	4685	4685	4685	4685	0
49	20241029	184900	13673915	4685	4685	4685	4685	0
50	20241029	184800	13673915	4685	4685	4685	4685	0
51	20241029	184700	13673915	4685	4685	4685	4685	0
52	20241029	184600	13673915	4685	4685	4685	4685	0
53	20241029	184500	13673915	4685	4685	4685	4685	0
54	20241029	184400	13673915	4685	4685	4685	4685	0
55	20241029	184300	13673915	4685	4685	4685	4685	0
56	20241029	184200	13673915	4685	4685	4685	4685	0
57	20241029	184100	13673915	4685	4685	4685	4685	0
58	20241029	184000	13673915	4685	4685	4685	4685	0
59	20241029	183900	13673915	4685	4685	4685	4685	0
60	20241029	183800	13673915	4685	4685	4685	4685	0
61	20241029	183700	13673915	4685	4685	4685	4685	0
62	20241029	183600	13673915	4685	4685	4685	4685	64
63	20241029	183500	13673915	4685	4685	4685	4685	0
64	20241029	183400	13673915	4685	4685	4685	4685	0
65	20241029	183300	13673915	4685	4685	4685	4685	0
66	20241029	183200	13673915	4685	4685	4685	4685	0
67	20241029	183100	13673915	4685	4685	4685	4685	0
68	20241029	183000	13673915	4685	4685	4685	4685	0
69	20241029	182900	13673915	4685	4685	4685	4685	0
70	20241029	182800	13673915	4685	4685	4685	4685	0
71	20241029	182700	13673915	4685	4685	4685	4685	0
72	20241029	182600	13673915	4685	4685	4685	4685	0
73	20241029	182500	13673915	4685	4685	4685	4685	0
74	20241029	182400	13673915	4685	4685	4685	4685	0
75	20241029	182300	13673915	4685	4685	4685	4685	0
76	20241029	182200	13673915	4685	4685	4685	4685	0
77	20241029	182100	13673915	4685	4685	4685	4685	0
78	20241029	182000	13673915	4685	4685	4685	4685	0
79	20241029	181900	13673915	4685	4685	4685	4685	0
80	20241029	181800	13673915	4685	4685	4685	4685	0
81	20241029	181700	13673915	4685	4685	4685	4685	0
82	20241029	181600	13673915	4685	4685	4685	4685	0
83	20241029	181500	13673915	4685	4685	4685	4685	0
84	20241029	181400	13673915	4685	4685	4685	4685	0
85	20241029	181300	13673915	4685	4685	4685	4685	0
86	20241029	181200	13673915	4685	4685	4685	4685	0
87	20241029	181100	13673915	4685	4685	4685	4685	0
88	20241029	181000	13673915	4685	4685	4685	4685	0
89	20241029	180900	13673915	4685	4685	4685	4685	0
90	20241029	180800	13673915	4685	4685	4685	4685	0
91	20241029	180700	13673915	4685	4685	4685	4685	0
92	20241029	180600	13673915	4685	4685	4685	4685	64
93	20241029	180500	13673915	4685	4685	4685	4685	0
94	20241029	180400	13673915	4685	4685	4685	4685	0
95	20241029	180300	13673915	4685	4685	4685	4685	0
96	20241029	180200	13673915	4685	4685	4685	4685	0
97	20241029	180100	13673915	4685	4685	4685	4685	0
98	20241029	180000	13673915	4685	4685	4685	4685	0
99	20241029	175900	13673915	4685	4685	4685	4685	0
100	20241029	175800	13673915	4685	4685	4685	4685	0
101	20241029	175700	13673915	4685	4685	4685	4685	0
102	20241029	175600	13673915	4685	4685	4685	4685	0
103	20241029	175500	13673915	4685	4685	4685	4685	0
104	20241029	175400	13673915	4685	4685	4685	4685	0
105	20241029	175300	13673915	4685	4685	4685	4685	0
106	20241029	175200	13673915	4685	4685	4685	4685	0
107	20241029	175100	13673915	4685	4685	4685	4685	0
108	20241029	175000	13673915	4685	4685	4685	4685	0
109	20241029	174900	13673915	4685	4685	4685	4685	0
110	20241029	174800	13673915	4685	4685	4685	4685	0
111	20241029	174700	13673915	4685	4685	4685	4685	0
112	20241029	174600	13673915	4685	4685	4685	4685	0
113	20241029	174500	13673915	4685	4685	4685	4685	0
114	20241029	174400	13673915	4685	4685	4685	4685	0
115	20241029	174300	13673915	4685	4685	4685	4685	0
116	20241029	174200	13673915	4685	4685	4685	4685	0
117	20241029	174100	13673915	4685	4685	4685	4685	0
118	20241029	174000	13673915	4685	4685	4685	4685	0
119	20241029	173900	13673915	4685	4685	4685	4685	0
120	20241029	173800	13673915	4685	4685	4685	4685	0
121	20241029	173700	13673915	4685	4685	4685	4685	0
122	20241029	173600	13673915	4685	4685	4685	4685	64
123	20241029	173500	13673915	4685	4685	4685	4685	0
124	20241029	173400	13673915	4685	4685	4685	4685	0
125	20241029	173300	13673915	4685	4685	4685	4685	0
126	20241029	173200	13673915	4685	4685	4685	4685	0
127	20241029	173100	13673915	4685	4685	4685	4685	0
128	20241029	173000	13673915	4685	4685	4685	4685	0
129	20241029	172900	13673915	4685	4685	4685	4685	0
130	20241029	172800	13673915	4685	4685	4685	4685	0
131	20241029	172700	13673915	4685	4685	4685	4685	0
132	20241029	172600	13673915	4685	4685	4685	4685	0
133	20241029	172500	13673915	4685	4685	4685	4685	0
134	20241029	172400	13673915	4685	4685	4685	4685	0
135	20241029	172300	13673915	4685	4685	4685	4685	0
136	20241029	172200	13673915	4685	4685	4685	4685	0
137	20241029	172100	13673915	4685	4685	4685	4685	0
138	20241029	172000	13673915	4685	4685	4685	4685	0
139	20241029	171900	13673915	4685	4685	4685	4685	0
140	20241029	171800	13673915	4685	4685	4685	4685	0
141	20241029	171700	13673915	4685	4685	4685	4685	0
142	20241029	171600	13673915	4685	4685	4685	4685	0
143	20241029	171500	13673915	4685	4685	4685	4685	0
144	20241029	171400	13673915	4685	4685	4685	4685	0
145	20241029	171300	13673915	4685	4685	4685	4685	0
146	20241029	171200	13673915	4685	4685	4685	4685	0
147	20241029	171100	13673915	4685	4685	4685	4685	0
148	20241029	171000	13673915	4685	4685	4685	4685	0
149	20241029	170900	13673915	4685	4685	4685	4685	0
150	20241029	170800	13673915	4685	4685	4685	4685	0
151	20241029	170700	13673915	4685	4685	4685	4685	0
152	20241029	170600	13673915	4685	4685	4685	4685	64
153	20241029	170500	13673915	4685	4685	4685	4685	0
154	20241029	170400	13673915	4685	4685	4685	4685	0
155	20241029	170300	13673915	4685	4685	4685	4685	0
156	20241029	170200	13673915	4685	4685	4685	4685	0
157	20241029	170100	13673915	4685	4685	4685	4685	0
158	20241029	170000	13673915	4685	4685	4685	4685	0
159	20241029	165900	13673915	4685	4685	4685	4685	0
160	20241029	165800	13673915	4685	4685	4685	4685	0
161	20241029	165700	13673915	4685	4685	4685	4685	0
162	20241029	165600	13673915	4685	4685	4685	4685	0
163	20241029	165500	13673915	4685	4685	4685	4685	0
164	20241029	165400	13673915	4685	4685	4685	4685	0
165	20241029	165300	13673915	4685	4685	4685	4685	0
166	20241029	165200	13673915	4685	4685	4685	4685	0
167	20241029	165100	13673915	4685	4685	4685	4685	0
168	20241029	165000	13673915	4685	4685	4685	4685	0
169	20241029	164900	13673915	4685	4685	4685	4685	0
170	20241029	164800	13673915	4685	4685	4685	4685	0
171	20241029	164700	13673915	4685	4685	4685	4685	0
172	20241029	164600	13673915	4685	4685	4685	4685	0
173	20241029	164500	13673915	4685	4685	4685	4685	0
174	20241029	164400	13673915	4685	4685	4685	4685	0
175	20241029	164300	13673915	4685	4685	4685	4685	0
176	20241029	164200	13673915	4685	4685	4685	4685	0
177	20241029	164100	13673915	4685	4685	4685	4685	0
178	20241029	164000	13673915	4685	4685	4685	4685	0
179	20241029	163900	13673915	4685	4685	4685	4685	0
180	20241029	163800	13673915	4685	4685	4685	4685	0
181	20241029	163700	13673915	4685	4685	4685	4685	0
182	20241029	163600	13673915	4685	4685	4685	4685	64
183	20241029	163500	13673915	4685	4685	4685	4685	0
184	20241029	163400	13673915	4685	4685	4685	4685	0
185	20241029	163300	13673915	4685	4685	4685	4685	0
186	20241029	163200	13673915	4685	4685	4685	4685	0
187	20241029	163100	13673915	4685	4685	4685	4685	0
188	20241029	163000	13673915	4685	4685	4685	4685	0
189	20241029	162900	13673915	4685	4685	4685	4685	0
190	20241029	162800	13673915	4685	4685	4685	4685	0
191	20241029	162700	13673915	4685	4685	4685	4685	0
192	20241029	162600	13673915	4685	4685	4685	4685	0
193	20241029	162500	13673915	4685	4685	4685	4685	0
194	20241029	162400	13673915	4685	4685	4685	4685	0
195	20241029	162300	13673915	4685	4685	4685	4685	0
196	20241029	162200	13673915	4685	4685	4685	4685	0
197	20241029	162100	13673915	4685	4685	4685	4685	0
198	20241029	162000	13673915	4685	4685	4685	4685	0
199	20241029	161900	13673915	4685	4685	4685	4685	0
200	20241029	161800	13673915	4685	4685	4685	4685	0
201	20241029	161700	13673915	4685	4685	4685	4685	0
202	20241029	161600	13673915	4685	4685	4685	4685	0
203	20241029	161500	13673915	4685	4685	4685	4685	0
204	20241029	161400	13673915	4685	4685	4685	4685	0
205	20241029	161300	13673915	4685	4685	4685	4685	0
206	20241029	161200	13673915	4685	4685	4685	4685	0
207	20241029	161100	13673915	4685	4685	4685	4685	0
208	20241029	161000	13673915	4685	4685	4685	4685	0
209	20241029	160900	13673915	4685	4685	4685	4685	0
210	20241029	160800	13673915	4685	4685	4685	4685	0
211	20241029	160700	13673915	4685	4685	4685	4685	0
212	20241029	160600	13673915	4685	4685	4685	4685	64
213	20241029	160500	13673915	4685	4685	4685	4685	0
214	20241029	160400	13673915	4685	4685	4685	4685	0
215	20241029	160300	13673915	4685	4685	4685	4685	0
216	20241029	160200	13673915	4685	4685	4685	4685	0
217	20241029	160100	13673915	4685	4685	4685	4685	0
218	20241029	160000	13673915	4685	4685	4685	4685	0
219	20241029	155900	13673915	4685	4685	4685	4685	0
220	20241029	155800	13673915	4685	4685	4685	4685	0
221	20241029	155700	13673915	4685	4685	4685	4685	0
222	20241029	155600	13673915	4685	4685	4685	4685	0
223	20241029	155500	13673915	4685	4685	4685	4685	0
224	20241029	155400	13673915	4685	4685	4685	4685	0
225	20241029	155300	13673915	4685	4685	4685	4685	0
226	20241029	155200	13673915	4685	4685	4685	4685	0
227	20241029	155100	13673915	4685	4685	4685	4685	0
228	20241029	155000	13673915	4685	4685	4685	4685	0
229	20241029	154900	13673915	4685	4685	4685	4685	0
230	20241029	154800	13673915	4685	4685	4685	4685	0
231	20241029	154700	13673915	4685	4685	4685	4685	0
232	20241029	154600	13673915	4685	4685	4685	4685	0
233	20241029	154500	13673915	4685	4685	4685	4685	0
234	20241029	154400	13673915	4685	4685	4685	4685	0
235	20241029	154300	13673915	4685	4685	4685	4685	0
236	20241029	154200	13673915	4685	4685	4685	4685	0
237	20241029	154100	13673915	4685	4685	4685	4685	0
238	20241029	154000	13673915	4685	4685	4685	4685	0
239	20241029	153900	13673915	4685	4685	4685	4685	0
240	20241029	153800	13673915	4685	4685	4685	4685	0
241	20241029	153700	13673915	4685	4685	4685	4685	0
242	20241029	153600	13673915	4685	4685	4685	4685	64
243	20241029	153500	13673915	4685	4685	4685	4685	0
244	20241029	153400	13673915	4685	4685	4685	4685	0
245	20241029	153300	13673915	4685	4685	4685	4685	0
246	20241029	153200	13673915	4685	4685	4685	4685	0
247	20241029	153100	13673915	4685	4685	4685	4685	0
248	20241029	153000	13673915	4685	4685	4685	4685	64
249	20241029	152900	13374075	4680	4680	4680	4680	0
250	20241029	152800	13374075	4680	4680	4680	4680	0
251	20241029	152700	13374075	4680	4680	4680	4680	0
252	20241029	152600	13374075	4680	4680	4680	4680	0
253	20241029	152500	13374075	4680	4680	4680	4680	0
254	20241029	152400	13374075	4680	4680	4680	4680	0
255	20241029	152300	13374075	4680	4680	4680	4680	0
256	20241029	152200	13374075	4680	4680	4680	4680	0
257	20241029	152100	13374075	4680	4680	4680	4680	0
258	20241029	152000	13374075	4680	4680	4680	4680	0
259	20241029	151900	13374075	4680	4680	4680	4680	0
260	20241029	151800	13374075	4680	4680	4680	4680	0
261	20241029	151700	13374075	4680	4680	4680	4680	0
262	20241029	151600	13374075	4680	4680	4680	4680	0
263	20241029	151500	13374075	4680	4680	4680	4680	0
264	20241029	151400	13374075	4680	4680	4680	4680	0
265	20241029	151300	13374075	4680	4680	4680	4680	0
266	20241029	151200	13374075	4680	4680	4680	4680	0
267	20241029	151100	13374075	4680	4680	4680	4680	0
268	20241029	151000	13374075	4680	4675	4680	4675	2
269	20241029	150900	13364720	4635	4635	4635	4635	0
270	20241029	150800	13364720	4635	4635	4635	4635	0
271	20241029	150700	13364720	4635	4635	4635	4635	0
272	20241029	150600	13364720	4635	4635	4635	4635	0
273	20241029	150500	13364720	4635	4635	4635	4635	0
274	20241029	150400	13364720	4635	4635	4635	4635	0
275	20241029	150300	13364720	4635	4635	4635	4635	0
276	20241029	150200	13364720	4635	4645	4645	4635	100
277	20241029	150100	12901060	4690	4690	4690	4690	0
278	20241029	150000	12901060	4690	4690	4690	4690	0
279	20241029	145900	12901060	4690	4690	4690	4690	0
280	20241029	145800	12901060	4690	4690	4690	4690	0
281	20241029	145700	12901060	4690	4690	4690	4690	0
282	20241029	145600	12901060	4690	4690	4690	4690	0
283	20241029	145500	12901060	4690	4690	4690	4690	0
284	20241029	145400	12901060	4690	4690	4690	4690	0
285	20241029	145300	12901060	4690	4690	4690	4690	1
286	20241029	145200	12896370	4685	4685	4685	4685	0
287	20241029	145100	12896370	4685	4685	4685	4685	0
288	20241029	145000	12896370	4685	4685	4685	4685	0
289	20241029	144900	12896370	4685	4685	4685	4685	0
290	20241029	144800	12896370	4685	4685	4685	4685	0
291	20241029	144700	12896370	4685	4685	4685	4685	0
292	20241029	144600	12896370	4685	4685	4685	4685	0
293	20241029	144500	12896370	4685	4685	4685	4685	0
294	20241029	144400	12896370	4685	4685	4685	4685	0
295	20241029	144300	12896370	4685	4685	4685	4685	2
296	20241029	144200	12887000	4685	4650	4685	4640	52
297	20241029	144100	12645080	4685	4685	4685	4685	0
298	20241029	144000	12645080	4685	4685	4685	4685	0
299	20241029	143900	12645080	4685	4685	4685	4685	0
300	20241029	143800	12645080	4685	4685	4685	4685	0
301	20241029	143700	12645080	4685	4685	4685	4685	0
302	20241029	143600	12645080	4685	4685	4685	4685	0
303	20241029	143500	12645080	4685	4685	4685	4685	0
304	20241029	143400	12645080	4685	4685	4685	4685	0
305	20241029	143300	12645080	4685	4685	4685	4685	0
306	20241029	143200	12645080	4685	4685	4685	4685	0
307	20241029	143100	12645080	4685	4685	4685	4685	0
308	20241029	143000	12645080	4685	4685	4685	4685	0
309	20241029	142900	12645080	4685	4685	4685	4685	2
310	20241029	142800	12635710	4685	4685	4685	4685	2
311	20241029	142700	12626340	4685	4685	4685	4685	0
312	20241029	142600	12626340	4685	4685	4685	4685	0
313	20241029	142500	12626340	4685	4685	4685	4685	0
314	20241029	142400	12626340	4685	4685	4685	4685	0
315	20241029	142300	12626340	4685	4685	4685	4685	0
316	20241029	142200	12626340	4685	4685	4685	4685	0
317	20241029	142100	12626340	4685	4685	4685	4685	0
318	20241029	142000	12626340	4685	4685	4685	4685	0
319	20241029	141900	12626340	4685	4685	4685	4685	5
320	20241029	141800	12602915	4685	4685	4685	4685	3
321	20241029	141700	12588860	4685	4685	4685	4685	3
322	20241029	141600	12574805	4685	4685	4685	4685	1
323	20241029	141500	12570120	4685	4685	4685	4685	2
324	20241029	141400	12560750	4685	4685	4685	4685	0
325	20241029	141300	12560750	4685	4685	4685	4685	0
326	20241029	141200	12560750	4685	4685	4685	4685	0
327	20241029	141100	12560750	4685	4685	4685	4685	0
328	20241029	141000	12560750	4685	4685	4685	4685	0
329	20241029	140900	12560750	4685	4685	4685	4685	2
330	20241029	140800	12551380	4685	4685	4685	4685	2
331	20241029	140700	12542010	4700	4700	4700	4700	0
332	20241029	140600	12542010	4700	4700	4700	4700	0
333	20241029	140500	12542010	4700	4700	4700	4700	0
334	20241029	140400	12542010	4700	4700	4700	4700	0
335	20241029	140300	12542010	4700	4700	4700	4700	0
336	20241029	140200	12542010	4700	4700	4700	4700	0
337	20241029	140100	12542010	4700	4700	4700	4700	0
338	20241029	140000	12542010	4700	4700	4700	4700	0
339	20241029	135900	12542010	4700	4700	4700	4700	0
340	20241029	135800	12542010	4700	4665	4700	4665	200
341	20241029	135700	11606675	4665	4665	4665	4665	0
342	20241029	135600	11606675	4665	4665	4665	4665	0
343	20241029	135500	11606675	4665	4665	4665	4665	0
344	20241029	135400	11606675	4665	4665	4665	4665	10
345	20241029	135300	11560025	4665	4665	4665	4665	0
346	20241029	135200	11560025	4665	4665	4665	4665	0
347	20241029	135100	11560025	4665	4665	4665	4665	0
348	20241029	135000	11560025	4665	4665	4665	4665	0
349	20241029	134900	11560025	4665	4665	4665	4665	0
350	20241029	134800	11560025	4665	4665	4665	4665	0
351	20241029	134700	11560025	4665	4665	4665	4665	0
352	20241029	134600	11560025	4665	4665	4665	4665	0
353	20241029	134500	11560025	4665	4655	4665	4655	100
354	20241029	134400	11094175	4655	4655	4655	4655	0
355	20241029	134300	11094175	4655	4635	4655	4635	204
356	20241029	134200	10148080	4640	4645	4645	4640	18
357	20241029	134100	10064550	4650	4650	4650	4650	0
358	20241029	134000	10064550	4650	4650	4650	4650	0
359	20241029	133900	10064550	4650	4650	4650	4650	1
360	20241029	133800	10059900	4655	4655	4655	4655	0
361	20241029	133700	10059900	4655	4655	4655	4655	0
362	20241029	133600	10059900	4655	4655	4655	4655	0
363	20241029	133500	10059900	4655	4655	4655	4655	0
364	20241029	133400	10059900	4655	4655	4655	4655	0
365	20241029	133300	10059900	4655	4655	4655	4655	0
366	20241029	133200	10059900	4655	4655	4655	4655	1
367	20241029	133100	10055245	4655	4655	4655	4655	0
368	20241029	133000	10055245	4655	4655	4655	4655	0
369	20241029	132900	10055245	4655	4655	4655	4655	0
370	20241029	132800	10055245	4655	4655	4655	4655	0
371	20241029	132700	10055245	4655	4655	4655	4655	0
372	20241029	132600	10055245	4655	4655	4655	4655	0
373	20241029	132500	10055245	4655	4655	4655	4655	0
374	20241029	132400	10055245	4655	4655	4655	4655	0
375	20241029	132300	10055245	4655	4655	4655	4655	0
376	20241029	132200	10055245	4655	4655	4655	4655	0
377	20241029	132100	10055245	4655	4655	4655	4655	0
378	20241029	132000	10055245	4655	4655	4655	4655	0
379	20241029	131900	10055245	4655	4655	4655	4655	0
380	20241029	131800	10055245	4655	4655	4655	4655	0
381	20241029	131700	10055245	4655	4655	4655	4655	0
382	20241029	131600	10055245	4655	4655	4655	4655	0
383	20241029	131500	10055245	4655	4655	4655	4655	0
384	20241029	131400	10055245	4655	4655	4655	4655	20
385	20241029	131300	9962145	4650	4650	4650	4650	0
386	20241029	131200	9962145	4650	4650	4650	4650	30
387	20241029	131100	9822645	4655	4655	4655	4655	0
388	20241029	131000	9822645	4655	4655	4655	4655	0
389	20241029	130900	9822645	4655	4655	4655	4655	0
390	20241029	130800	9822645	4655	4655	4655	4655	0
391	20241029	130700	9822645	4655	4655	4655	4655	0
392	20241029	130600	9822645	4655	4655	4655	4655	0
393	20241029	130500	9822645	4655	4655	4655	4655	0
394	20241029	130400	9822645	4655	4655	4655	4655	0
395	20241029	130300	9822645	4655	4655	4655	4655	0
396	20241029	130200	9822645	4655	4655	4655	4655	0
397	20241029	130100	9822645	4655	4655	4655	4655	0
398	20241029	130000	9822645	4655	4655	4655	4655	0
399	20241029	125900	9822645	4655	4655	4655	4655	0
400	20241029	125800	9822645	4655	4655	4655	4655	0
401	20241029	125700	9822645	4655	4655	4655	4655	0
402	20241029	125600	9822645	4655	4655	4655	4655	0
403	20241029	125500	9822645	4655	4655	4655	4655	0
404	20241029	125400	9822645	4655	4655	4655	4655	0
405	20241029	125300	9822645	4655	4655	4655	4655	0
406	20241029	125200	9822645	4655	4655	4655	4655	30
407	20241029	125100	9682995	4655	4655	4655	4655	0
408	20241029	125000	9682995	4655	4655	4655	4655	0
409	20241029	124900	9682995	4655	4655	4655	4655	0
410	20241029	124800	9682995	4655	4655	4655	4655	0
411	20241029	124700	9682995	4655	4655	4655	4655	0
412	20241029	124600	9682995	4655	4655	4655	4655	0
413	20241029	124500	9682995	4655	4655	4655	4655	0
414	20241029	124400	9682995	4655	4655	4655	4655	0
415	20241029	124300	9682995	4655	4655	4655	4655	0
416	20241029	124200	9682995	4655	4655	4655	4655	1
417	20241029	124100	9678340	4660	4660	4660	4660	0
418	20241029	124000	9678340	4660	4660	4660	4660	0
419	20241029	123900	9678340	4660	4660	4660	4660	0
420	20241029	123800	9678340	4660	4660	4660	4660	0
421	20241029	123700	9678340	4660	4660	4660	4660	0
422	20241029	123600	9678340	4660	4660	4660	4660	0
423	20241029	123500	9678340	4660	4660	4660	4660	0
424	20241029	123400	9678340	4660	4660	4660	4660	0
425	20241029	123300	9678340	4660	4660	4660	4660	0
426	20241029	123200	9678340	4660	4660	4660	4660	0
427	20241029	123100	9678340	4660	4660	4660	4660	0
428	20241029	123000	9678340	4660	4660	4660	4660	0
429	20241029	122900	9678340	4660	4660	4660	4660	0
430	20241029	122800	9678340	4660	4660	4660	4660	1
431	20241029	122700	9673680	4660	4660	4660	4660	3
432	20241029	122600	9659700	4665	4665	4665	4665	0
433	20241029	122500	9659700	4665	4665	4665	4665	0
434	20241029	122400	9659700	4665	4665	4665	4665	0
435	20241029	122300	9659700	4665	4665	4665	4665	0
436	20241029	122200	9659700	4665	4665	4665	4665	0
437	20241029	122100	9659700	4665	4665	4665	4665	0
438	20241029	122000	9659700	4665	4665	4665	4665	0
439	20241029	121900	9659700	4665	4665	4665	4665	0
440	20241029	121800	9659700	4665	4665	4665	4665	0
441	20241029	121700	9659700	4665	4665	4665	4665	0
442	20241029	121600	9659700	4665	4665	4665	4665	0
443	20241029	121500	9659700	4665	4665	4665	4665	0
444	20241029	121400	9659700	4665	4665	4665	4665	0
445	20241029	121300	9659700	4665	4665	4665	4665	0
446	20241029	121200	9659700	4665	4665	4665	4665	1
447	20241029	121100	9655035	4660	4660	4660	4660	0
448	20241029	121000	9655035	4660	4660	4660	4660	7
449	20241029	120900	9622415	4660	4660	4660	4660	0
450	20241029	120800	9622415	4660	4660	4660	4660	0
451	20241029	120700	9622415	4660	4660	4660	4660	0
452	20241029	120600	9622415	4660	4660	4660	4660	0
453	20241029	120500	9622415	4660	4660	4660	4660	0
454	20241029	120400	9622415	4660	4660	4660	4660	0
455	20241029	120300	9622415	4660	4660	4660	4660	0
456	20241029	120200	9622415	4660	4660	4660	4660	0
457	20241029	120100	9622415	4660	4660	4660	4660	0
458	20241029	120000	9622415	4660	4660	4660	4660	0
459	20241029	115900	9622415	4660	4660	4660	4660	0
460	20241029	115800	9622415	4660	4660	4660	4660	0
461	20241029	115700	9622415	4660	4660	4660	4660	0
462	20241029	115600	9622415	4660	4660	4660	4660	0
463	20241029	115500	9622415	4660	4660	4660	4660	1
464	20241029	115400	9617755	4660	4660	4660	4660	0
465	20241029	115300	9617755	4660	4660	4660	4660	0
466	20241029	115200	9617755	4660	4660	4660	4660	0
467	20241029	115100	9617755	4660	4660	4660	4660	0
468	20241029	115000	9617755	4660	4660	4660	4660	0
469	20241029	114900	9617755	4660	4660	4660	4660	99
470	20241029	114800	9156415	4660	4660	4660	4660	0
471	20241029	114700	9156415	4660	4660	4660	4660	0
472	20241029	114600	9156415	4660	4660	4660	4660	0
473	20241029	114500	9156415	4660	4660	4660	4660	0
474	20241029	114400	9156415	4660	4660	4660	4660	0
475	20241029	114300	9156415	4660	4660	4660	4660	0
476	20241029	114200	9156415	4660	4660	4660	4660	0
477	20241029	114100	9156415	4660	4660	4660	4660	0
478	20241029	114000	9156415	4660	4660	4660	4660	0
479	20241029	113900	9156415	4660	4660	4660	4660	0
480	20241029	113800	9156415	4660	4660	4660	4660	0
481	20241029	113700	9156415	4660	4660	4660	4660	0
482	20241029	113600	9156415	4660	4660	4660	4660	0
483	20241029	113500	9156415	4660	4660	4660	4660	0
484	20241029	113400	9156415	4660	4660	4660	4660	0
485	20241029	113300	9156415	4660	4660	4660	4660	1
486	20241029	113200	9151755	4650	4650	4650	4650	0
487	20241029	113100	9151755	4650	4650	4650	4650	0
488	20241029	113000	9151755	4650	4650	4650	4650	10
489	20241029	112900	9105255	4660	4660	4660	4660	0
490	20241029	112800	9105255	4660	4660	4660	4660	0
491	20241029	112700	9105255	4660	4660	4660	4660	0
492	20241029	112600	9105255	4660	4660	4660	4660	0
493	20241029	112500	9105255	4660	4660	4660	4660	0
494	20241029	112400	9105255	4660	4660	4660	4660	0
495	20241029	112300	9105255	4660	4660	4660	4660	0
496	20241029	112200	9105255	4660	4660	4660	4660	0
497	20241029	112100	9105255	4660	4660	4660	4660	0
498	20241029	112000	9105255	4660	4660	4660	4660	0
499	20241029	111900	9105255	4660	4660	4660	4660	0
500	20241029	111800	9105255	4660	4660	4660	4660	0
501	20241029	111700	9105255	4660	4660	4660	4660	0
502	20241029	111600	9105255	4660	4660	4660	4660	1
503	20241029	111500	9100595	4660	4660	4660	4660	0
504	20241029	111400	9100595	4660	4660	4660	4660	0
505	20241029	111300	9100595	4660	4660	4660	4660	0
506	20241029	111200	9100595	4660	4660	4660	4660	0
507	20241029	111100	9100595	4660	4660	4660	4660	0
508	20241029	111000	9100595	4660	4660	4660	4660	0
509	20241029	110900	9100595	4660	4660	4660	4660	0
510	20241029	110800	9100595	4660	4660	4660	4660	0
511	20241029	110700	9100595	4660	4660	4660	4660	0
512	20241029	110600	9100595	4660	4660	4660	4660	0
513	20241029	110500	9100595	4660	4660	4660	4660	0
514	20241029	110400	9100595	4660	4660	4660	4660	0
515	20241029	110300	9100595	4660	4660	4660	4660	0
516	20241029	110200	9100595	4660	4660	4660	4660	0
517	20241029	110100	9100595	4660	4660	4660	4660	0
518	20241029	110000	9100595	4660	4660	4660	4660	0
519	20241029	105900	9100595	4660	4660	4660	4660	0
520	20241029	105800	9100595	4660	4660	4660	4660	0
521	20241029	105700	9100595	4660	4660	4660	4660	0
522	20241029	105600	9100595	4660	4660	4660	4660	0
523	20241029	105500	9100595	4660	4660	4660	4660	1
524	20241029	105400	9095935	4660	4660	4660	4660	0
525	20241029	105300	9095935	4660	4660	4660	4660	0
526	20241029	105200	9095935	4660	4660	4660	4660	1
527	20241029	105100	9091275	4660	4660	4660	4660	0
528	20241029	105000	9091275	4660	4660	4660	4660	0
529	20241029	104900	9091275	4660	4660	4660	4660	0
530	20241029	104800	9091275	4660	4660	4660	4660	1
531	20241029	104700	9086615	4660	4660	4660	4660	10
532	20241029	104600	9040015	4665	4665	4665	4665	0
533	20241029	104500	9040015	4665	4665	4665	4665	0
534	20241029	104400	9040015	4665	4665	4665	4665	0
535	20241029	104300	9040015	4665	4665	4665	4665	0
536	20241029	104200	9040015	4665	4665	4665	4665	0
537	20241029	104100	9040015	4665	4665	4665	4665	0
538	20241029	104000	9040015	4665	4665	4665	4665	0
539	20241029	103900	9040015	4665	4665	4665	4665	30
540	20241029	103800	8900065	4665	4665	4665	4665	0
541	20241029	103700	8900065	4665	4665	4665	4665	0
542	20241029	103600	8900065	4665	4665	4665	4665	0
543	20241029	103500	8900065	4665	4665	4665	4665	0
544	20241029	103400	8900065	4665	4665	4665	4665	3
545	20241029	103300	8886070	4665	4665	4665	4665	0
546	20241029	103200	8886070	4665	4665	4665	4665	0
547	20241029	103100	8886070	4665	4665	4665	4665	0
548	20241029	103000	8886070	4665	4665	4665	4665	0
549	20241029	102900	8886070	4665	4665	4665	4665	0
550	20241029	102800	8886070	4665	4665	4665	4665	0
551	20241029	102700	8886070	4665	4665	4665	4665	0
552	20241029	102600	8886070	4665	4665	4665	4665	0
553	20241029	102500	8886070	4665	4665	4665	4665	0
554	20241029	102400	8886070	4665	4665	4665	4665	0
555	20241029	102300	8886070	4665	4665	4665	4665	0
556	20241029	102200	8886070	4665	4665	4665	4665	0
557	20241029	102100	8886070	4665	4665	4665	4665	0
558	20241029	102000	8886070	4665	4665	4665	4665	0
559	20241029	101900	8886070	4665	4665	4665	4665	0
560	20241029	101800	8886070	4665	4665	4665	4665	0
561	20241029	101700	8886070	4665	4665	4665	4665	0
562	20241029	101600	8886070	4665	4665	4665	4665	0
563	20241029	101500	8886070	4665	4665	4665	4665	0
564	20241029	101400	8886070	4665	4665	4665	4665	0
565	20241029	101300	8886070	4665	4665	4665	4665	0
566	20241029	101200	8886070	4665	4665	4665	4665	0
567	20241029	101100	8886070	4665	4665	4665	4665	0
568	20241029	101000	8886070	4665	4645	4665	4620	273
569	20241029	100900	7622850	4665	4665	4665	4665	0
570	20241029	100800	7622850	4665	4665	4665	4665	0
571	20241029	100700	7622850	4665	4665	4665	4665	0
572	20241029	100600	7622850	4665	4665	4665	4665	0
573	20241029	100500	7622850	4665	4665	4665	4665	0
574	20241029	100400	7622850	4665	4665	4665	4665	2
575	20241029	100300	7613520	4665	4665	4665	4665	0
576	20241029	100200	7613520	4665	4665	4665	4665	0
577	20241029	100100	7613520	4665	4665	4665	4665	0
578	20241029	100000	7613520	4665	4665	4665	4665	30
579	20241029	095900	7473570	4665	4665	4665	4665	0
580	20241029	095800	7473570	4665	4665	4665	4665	0
581	20241029	095700	7473570	4665	4665	4665	4665	0
582	20241029	095600	7473570	4665	4665	4665	4665	0
583	20241029	095500	7473570	4665	4665	4665	4665	0
584	20241029	095400	7473570	4665	4665	4665	4665	16
585	20241029	095300	7398930	4635	4635	4635	4635	268
586	20241029	095200	6156750	4635	4635	4635	4635	54
587	20241029	095100	5906460	4635	4635	4635	4635	36
588	20241029	095000	5739600	4635	4635	4635	4635	0
589	20241029	094900	5739600	4635	4635	4635	4635	110
590	20241029	094800	5229750	4635	4635	4635	4635	0
591	20241029	094700	5229750	4635	4635	4635	4635	210
592	20241029	094600	4256400	4635	4635	4635	4635	0
593	20241029	094500	4256400	4635	4635	4635	4635	5
594	20241029	094400	4233225	4635	4635	4635	4635	5
595	20241029	094300	4210050	4635	4630	4635	4630	130
596	20241029	094200	3607505	4630	4630	4630	4630	0
597	20241029	094100	3607505	4630	4630	4630	4630	24
598	20241029	094000	3496385	4630	4630	4630	4630	6
599	20241029	093900	3468605	4635	4635	4635	4635	0
600	20241029	093800	3468605	4635	4635	4635	4635	5
601	20241029	093700	3445430	4635	4635	4635	4635	0
602	20241029	093600	3445430	4635	4635	4635	4635	113
603	20241029	093500	2921675	4645	4645	4645	4645	5
604	20241029	093400	2898450	4645	4645	4645	4645	0
605	20241029	093300	2898450	4645	4645	4645	4645	0
606	20241029	093200	2898450	4645	4645	4645	4645	0
607	20241029	093100	2898450	4645	4645	4645	4645	0
608	20241029	093000	2898450	4645	4645	4645	4645	10
609	20241029	092900	2852000	4645	4645	4645	4645	228
610	20241029	092800	1792940	4645	4645	4645	4645	100
611	20241029	092700	1328440	4650	4650	4650	4650	19
612	20241029	092600	1240090	4660	4660	4660	4660	0
613	20241029	092500	1240090	4660	4660	4660	4660	0
614	20241029	092400	1240090	4660	4660	4660	4660	0
615	20241029	092300	1240090	4660	4660	4660	4660	13
616	20241029	092200	1179510	4675	4675	4675	4675	13
617	20241029	092100	1118735	4675	4675	4675	4675	0
618	20241029	092000	1118735	4675	4675	4675	4675	0
619	20241029	091900	1118735	4675	4675	4675	4675	20
620	20241029	091800	1025235	4675	4675	4675	4675	17
621	20241029	091700	945760	4680	4680	4680	4680	0
622	20241029	091600	945760	4680	4680	4680	4680	0
623	20241029	091500	945760	4680	4680	4680	4680	0
624	20241029	091400	945760	4680	4680	4680	4680	1
625	20241029	091300	941080	4675	4675	4675	4675	0
626	20241029	091200	941080	4675	4675	4675	4675	0
627	20241029	091100	941080	4675	4675	4675	4675	0
628	20241029	091000	941080	4675	4675	4675	4675	0
629	20241029	090900	941080	4675	4675	4675	4675	7
630	20241029	090800	908355	4675	4675	4675	4675	10
631	20241029	090700	861605	4675	4675	4675	4675	20
632	20241029	090600	768105	4685	4685	4685	4685	0
633	20241029	090500	768105	4685	4685	4685	4685	0
634	20241029	090400	768105	4685	4685	4685	4685	0
635	20241029	090300	768105	4685	4685	4685	4685	0
636	20241029	090200	768105	4685	4685	4685	4685	1
637	20241029	090100	763420	4655	4655	4655	4655	0
638	20241029	090000	763420	4655	4655	4655	4655	164