KissMeData/065370/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194400	29638895	4375	4375	4375	4375	34
3	20241029	194300	29638895	4375	4375	4375	4375	0
4	20241029	194200	29638895	4375	4375	4375	4375	0
5	20241029	194100	29638895	4375	4375	4375	4375	0
6	20241029	194000	29638895	4375	4375	4375	4375	0
7	20241029	193900	29638895	4375	4375	4375	4375	0
8	20241029	193800	29638895	4375	4375	4375	4375	0
9	20241029	193700	29638895	4375	4375	4375	4375	0
10	20241029	193600	29638895	4375	4375	4375	4375	0
11	20241029	193500	29638895	4375	4375	4375	4375	0
12	20241029	193400	29638895	4375	4375	4375	4375	0
13	20241029	193300	29638895	4375	4375	4375	4375	0
14	20241029	193200	29638895	4375	4375	4375	4375	0
15	20241029	193100	29638895	4375	4375	4375	4375	0
16	20241029	193000	29638895	4375	4375	4375	4375	0
17	20241029	192900	29638895	4375	4375	4375	4375	0
18	20241029	192800	29638895	4375	4375	4375	4375	0
19	20241029	192700	29638895	4375	4375	4375	4375	0
20	20241029	192600	29638895	4375	4375	4375	4375	0
21	20241029	192500	29638895	4375	4375	4375	4375	0
22	20241029	192400	29638895	4375	4375	4375	4375	0
23	20241029	192300	29638895	4375	4375	4375	4375	0
24	20241029	192200	29638895	4375	4375	4375	4375	0
25	20241029	192100	29638895	4375	4375	4375	4375	0
26	20241029	192000	29638895	4375	4375	4375	4375	0
27	20241029	191900	29638895	4375	4375	4375	4375	0
28	20241029	191800	29638895	4375	4375	4375	4375	0
29	20241029	191700	29638895	4375	4375	4375	4375	0
30	20241029	191600	29638895	4375	4375	4375	4375	0
31	20241029	191500	29638895	4375	4375	4375	4375	0
32	20241029	191400	29638895	4375	4375	4375	4375	34
33	20241029	191300	29638895	4375	4375	4375	4375	0
34	20241029	191200	29638895	4375	4375	4375	4375	0
35	20241029	191100	29638895	4375	4375	4375	4375	0
36	20241029	191000	29638895	4375	4375	4375	4375	0
37	20241029	190900	29638895	4375	4375	4375	4375	0
38	20241029	190800	29638895	4375	4375	4375	4375	0
39	20241029	190700	29638895	4375	4375	4375	4375	0
40	20241029	190600	29638895	4375	4375	4375	4375	0
41	20241029	190500	29638895	4375	4375	4375	4375	0
42	20241029	190400	29638895	4375	4375	4375	4375	0
43	20241029	190300	29638895	4375	4375	4375	4375	0
44	20241029	190200	29638895	4375	4375	4375	4375	0
45	20241029	190100	29638895	4375	4375	4375	4375	0
46	20241029	190000	29638895	4375	4375	4375	4375	0
47	20241029	185900	29638895	4375	4375	4375	4375	0
48	20241029	185800	29638895	4375	4375	4375	4375	0
49	20241029	185700	29638895	4375	4375	4375	4375	0
50	20241029	185600	29638895	4375	4375	4375	4375	0
51	20241029	185500	29638895	4375	4375	4375	4375	0
52	20241029	185400	29638895	4375	4375	4375	4375	0
53	20241029	185300	29638895	4375	4375	4375	4375	0
54	20241029	185200	29638895	4375	4375	4375	4375	0
55	20241029	185100	29638895	4375	4375	4375	4375	0
56	20241029	185000	29638895	4375	4375	4375	4375	0
57	20241029	184900	29638895	4375	4375	4375	4375	0
58	20241029	184800	29638895	4375	4375	4375	4375	0
59	20241029	184700	29638895	4375	4375	4375	4375	0
60	20241029	184600	29638895	4375	4375	4375	4375	0
61	20241029	184500	29638895	4375	4375	4375	4375	0
62	20241029	184400	29638895	4375	4375	4375	4375	34
63	20241029	184300	29638895	4375	4375	4375	4375	0
64	20241029	184200	29638895	4375	4375	4375	4375	0
65	20241029	184100	29638895	4375	4375	4375	4375	0
66	20241029	184000	29638895	4375	4375	4375	4375	0
67	20241029	183900	29638895	4375	4375	4375	4375	0
68	20241029	183800	29638895	4375	4375	4375	4375	0
69	20241029	183700	29638895	4375	4375	4375	4375	0
70	20241029	183600	29638895	4375	4375	4375	4375	0
71	20241029	183500	29638895	4375	4375	4375	4375	0
72	20241029	183400	29638895	4375	4375	4375	4375	0
73	20241029	183300	29638895	4375	4375	4375	4375	0
74	20241029	183200	29638895	4375	4375	4375	4375	0
75	20241029	183100	29638895	4375	4375	4375	4375	0
76	20241029	183000	29638895	4375	4375	4375	4375	0
77	20241029	182900	29638895	4375	4375	4375	4375	0
78	20241029	182800	29638895	4375	4375	4375	4375	0
79	20241029	182700	29638895	4375	4375	4375	4375	0
80	20241029	182600	29638895	4375	4375	4375	4375	0
81	20241029	182500	29638895	4375	4375	4375	4375	0
82	20241029	182400	29638895	4375	4375	4375	4375	0
83	20241029	182300	29638895	4375	4375	4375	4375	0
84	20241029	182200	29638895	4375	4375	4375	4375	0
85	20241029	182100	29638895	4375	4375	4375	4375	0
86	20241029	182000	29638895	4375	4375	4375	4375	0
87	20241029	181900	29638895	4375	4375	4375	4375	0
88	20241029	181800	29638895	4375	4375	4375	4375	0
89	20241029	181700	29638895	4375	4375	4375	4375	0
90	20241029	181600	29638895	4375	4375	4375	4375	0
91	20241029	181500	29638895	4375	4375	4375	4375	0
92	20241029	181400	29638895	4375	4375	4375	4375	34
93	20241029	181300	29638895	4375	4375	4375	4375	0
94	20241029	181200	29638895	4375	4375	4375	4375	0
95	20241029	181100	29638895	4375	4375	4375	4375	0
96	20241029	181000	29638895	4375	4375	4375	4375	0
97	20241029	180900	29638895	4375	4375	4375	4375	0
98	20241029	180800	29638895	4375	4375	4375	4375	0
99	20241029	180700	29638895	4375	4375	4375	4375	0
100	20241029	180600	29638895	4375	4375	4375	4375	0
101	20241029	180500	29638895	4375	4375	4375	4375	0
102	20241029	180400	29638895	4375	4375	4375	4375	0
103	20241029	180300	29638895	4375	4375	4375	4375	0
104	20241029	180200	29638895	4375	4375	4375	4375	0
105	20241029	180100	29638895	4375	4375	4375	4375	0
106	20241029	180000	29638895	4375	4375	4375	4375	0
107	20241029	175900	29638895	4375	4375	4375	4375	0
108	20241029	175800	29638895	4375	4375	4375	4375	0
109	20241029	175700	29638895	4375	4375	4375	4375	0
110	20241029	175600	29638895	4375	4375	4375	4375	0
111	20241029	175500	29638895	4375	4375	4375	4375	0
112	20241029	175400	29638895	4375	4375	4375	4375	0
113	20241029	175300	29638895	4375	4375	4375	4375	0
114	20241029	175200	29638895	4375	4375	4375	4375	0
115	20241029	175100	29638895	4375	4375	4375	4375	0
116	20241029	175000	29638895	4375	4375	4375	4375	0
117	20241029	174900	29638895	4375	4375	4375	4375	0
118	20241029	174800	29638895	4375	4375	4375	4375	0
119	20241029	174700	29638895	4375	4375	4375	4375	0
120	20241029	174600	29638895	4375	4375	4375	4375	0
121	20241029	174500	29638895	4375	4375	4375	4375	0
122	20241029	174400	29638895	4375	4375	4375	4375	34
123	20241029	174300	29638895	4375	4375	4375	4375	0
124	20241029	174200	29638895	4375	4375	4375	4375	0
125	20241029	174100	29638895	4375	4375	4375	4375	0
126	20241029	174000	29638895	4375	4375	4375	4375	0
127	20241029	173900	29638895	4375	4375	4375	4375	0
128	20241029	173800	29638895	4375	4375	4375	4375	0
129	20241029	173700	29638895	4375	4375	4375	4375	0
130	20241029	173600	29638895	4375	4375	4375	4375	0
131	20241029	173500	29638895	4375	4375	4375	4375	0
132	20241029	173400	29638895	4375	4375	4375	4375	0
133	20241029	173300	29638895	4375	4375	4375	4375	0
134	20241029	173200	29638895	4375	4375	4375	4375	0
135	20241029	173100	29638895	4375	4375	4375	4375	0
136	20241029	173000	29638895	4375	4375	4375	4375	0
137	20241029	172900	29638895	4375	4375	4375	4375	0
138	20241029	172800	29638895	4375	4375	4375	4375	0
139	20241029	172700	29638895	4375	4375	4375	4375	0
140	20241029	172600	29638895	4375	4375	4375	4375	0
141	20241029	172500	29638895	4375	4375	4375	4375	0
142	20241029	172400	29638895	4375	4375	4375	4375	0
143	20241029	172300	29638895	4375	4375	4375	4375	0
144	20241029	172200	29638895	4375	4375	4375	4375	0
145	20241029	172100	29638895	4375	4375	4375	4375	0
146	20241029	172000	29638895	4375	4375	4375	4375	0
147	20241029	171900	29638895	4375	4375	4375	4375	0
148	20241029	171800	29638895	4375	4375	4375	4375	0
149	20241029	171700	29638895	4375	4375	4375	4375	0
150	20241029	171600	29638895	4375	4375	4375	4375	0
151	20241029	171500	29638895	4375	4375	4375	4375	0
152	20241029	171400	29638895	4375	4375	4375	4375	34
153	20241029	171300	29638895	4375	4375	4375	4375	0
154	20241029	171200	29638895	4375	4375	4375	4375	0
155	20241029	171100	29638895	4375	4375	4375	4375	0
156	20241029	171000	29638895	4375	4375	4375	4375	0
157	20241029	170900	29638895	4375	4375	4375	4375	0
158	20241029	170800	29638895	4375	4375	4375	4375	0
159	20241029	170700	29638895	4375	4375	4375	4375	0
160	20241029	170600	29638895	4375	4375	4375	4375	0
161	20241029	170500	29638895	4375	4375	4375	4375	0
162	20241029	170400	29638895	4375	4375	4375	4375	0
163	20241029	170300	29638895	4375	4375	4375	4375	0
164	20241029	170200	29638895	4375	4375	4375	4375	0
165	20241029	170100	29638895	4375	4375	4375	4375	0
166	20241029	170000	29638895	4375	4375	4375	4375	0
167	20241029	165900	29638895	4375	4375	4375	4375	0
168	20241029	165800	29638895	4375	4375	4375	4375	0
169	20241029	165700	29638895	4375	4375	4375	4375	0
170	20241029	165600	29638895	4375	4375	4375	4375	0
171	20241029	165500	29638895	4375	4375	4375	4375	0
172	20241029	165400	29638895	4375	4375	4375	4375	0
173	20241029	165300	29638895	4375	4375	4375	4375	0
174	20241029	165200	29638895	4375	4375	4375	4375	0
175	20241029	165100	29638895	4375	4375	4375	4375	0
176	20241029	165000	29638895	4375	4375	4375	4375	0
177	20241029	164900	29638895	4375	4375	4375	4375	0
178	20241029	164800	29638895	4375	4375	4375	4375	0
179	20241029	164700	29638895	4375	4375	4375	4375	0
180	20241029	164600	29638895	4375	4375	4375	4375	0
181	20241029	164500	29638895	4375	4375	4375	4375	0
182	20241029	164400	29638895	4375	4375	4375	4375	34
183	20241029	164300	29638895	4375	4375	4375	4375	0
184	20241029	164200	29638895	4375	4375	4375	4375	0
185	20241029	164100	29638895	4375	4375	4375	4375	0
186	20241029	164000	29638895	4375	4375	4375	4375	0
187	20241029	163900	29638895	4375	4375	4375	4375	0
188	20241029	163800	29638895	4375	4375	4375	4375	0
189	20241029	163700	29638895	4375	4375	4375	4375	0
190	20241029	163600	29638895	4375	4375	4375	4375	0
191	20241029	163500	29638895	4375	4375	4375	4375	0
192	20241029	163400	29638895	4375	4375	4375	4375	0
193	20241029	163300	29638895	4375	4375	4375	4375	0
194	20241029	163200	29638895	4375	4375	4375	4375	0
195	20241029	163100	29638895	4375	4375	4375	4375	0
196	20241029	163000	29638895	4375	4375	4375	4375	0
197	20241029	162900	29638895	4375	4375	4375	4375	0
198	20241029	162800	29638895	4375	4375	4375	4375	0
199	20241029	162700	29638895	4375	4375	4375	4375	0
200	20241029	162600	29638895	4375	4375	4375	4375	0
201	20241029	162500	29638895	4375	4375	4375	4375	0
202	20241029	162400	29638895	4375	4375	4375	4375	0
203	20241029	162300	29638895	4375	4375	4375	4375	0
204	20241029	162200	29638895	4375	4375	4375	4375	0
205	20241029	162100	29638895	4375	4375	4375	4375	0
206	20241029	162000	29638895	4375	4375	4375	4375	0
207	20241029	161900	29638895	4375	4375	4375	4375	0
208	20241029	161800	29638895	4375	4375	4375	4375	0
209	20241029	161700	29638895	4375	4375	4375	4375	0
210	20241029	161600	29638895	4375	4375	4375	4375	0
211	20241029	161500	29638895	4375	4375	4375	4375	0
212	20241029	161400	29638895	4375	4375	4375	4375	34
213	20241029	161300	29638895	4375	4375	4375	4375	0
214	20241029	161200	29638895	4375	4375	4375	4375	0
215	20241029	161100	29638895	4375	4375	4375	4375	0
216	20241029	161000	29638895	4375	4375	4375	4375	0
217	20241029	160900	29638895	4375	4375	4375	4375	0
218	20241029	160800	29638895	4375	4375	4375	4375	0
219	20241029	160700	29638895	4375	4375	4375	4375	0
220	20241029	160600	29638895	4375	4375	4375	4375	0
221	20241029	160500	29638895	4375	4375	4375	4375	0
222	20241029	160400	29638895	4375	4375	4375	4375	0
223	20241029	160300	29638895	4375	4375	4375	4375	0
224	20241029	160200	29638895	4375	4375	4375	4375	0
225	20241029	160100	29638895	4375	4375	4375	4375	0
226	20241029	160000	29638895	4375	4375	4375	4375	0
227	20241029	155900	29638895	4375	4375	4375	4375	0
228	20241029	155800	29638895	4375	4375	4375	4375	0
229	20241029	155700	29638895	4375	4375	4375	4375	0
230	20241029	155600	29638895	4375	4375	4375	4375	0
231	20241029	155500	29638895	4375	4375	4375	4375	0
232	20241029	155400	29638895	4375	4375	4375	4375	0
233	20241029	155300	29638895	4375	4375	4375	4375	0
234	20241029	155200	29638895	4375	4375	4375	4375	0
235	20241029	155100	29638895	4375	4375	4375	4375	0
236	20241029	155000	29638895	4375	4375	4375	4375	0
237	20241029	154900	29638895	4375	4375	4375	4375	0
238	20241029	154800	29638895	4375	4375	4375	4375	0
239	20241029	154700	29638895	4375	4375	4375	4375	0
240	20241029	154600	29638895	4375	4375	4375	4375	0
241	20241029	154500	29638895	4375	4375	4375	4375	0
242	20241029	154400	29638895	4375	4375	4375	4375	34
243	20241029	154300	29638895	4375	4375	4375	4375	0
244	20241029	154200	29638895	4375	4375	4375	4375	0
245	20241029	154100	29638895	4375	4375	4375	4375	0
246	20241029	154000	29638895	4375	4375	4375	4375	0
247	20241029	153900	29638895	4375	4375	4375	4375	0
248	20241029	153800	29638895	4375	4375	4375	4375	0
249	20241029	153700	29638895	4375	4375	4375	4375	0
250	20241029	153600	29638895	4375	4375	4375	4375	0
251	20241029	153500	29638895	4375	4375	4375	4375	0
252	20241029	153400	29638895	4375	4375	4375	4375	0
253	20241029	153300	29638895	4375	4375	4375	4375	0
254	20241029	153200	29638895	4375	4375	4375	4375	0
255	20241029	153100	29638895	4375	4375	4375	4375	0
256	20241029	153000	29638895	4375	4375	4375	4375	34
257	20241029	152900	29490145	4380	4380	4380	4380	0
258	20241029	152800	29490145	4380	4380	4380	4380	0
259	20241029	152700	29490145	4380	4380	4380	4380	0
260	20241029	152600	29490145	4380	4380	4380	4380	0
261	20241029	152500	29490145	4380	4380	4380	4380	0
262	20241029	152400	29490145	4380	4380	4380	4380	0
263	20241029	152300	29490145	4380	4380	4380	4380	0
264	20241029	152200	29490145	4380	4380	4380	4380	0
265	20241029	152100	29490145	4380	4380	4380	4380	0
266	20241029	152000	29490145	4380	4380	4380	4380	0
267	20241029	151900	29490145	4380	4380	4380	4380	0
268	20241029	151800	29490145	4380	4380	4380	4380	0
269	20241029	151700	29490145	4380	4380	4380	4380	0
270	20241029	151600	29490145	4380	4380	4380	4380	0
271	20241029	151500	29490145	4380	4380	4380	4380	0
272	20241029	151400	29490145	4380	4380	4380	4380	0
273	20241029	151300	29490145	4380	4380	4380	4380	0
274	20241029	151200	29490145	4380	4380	4380	4380	0
275	20241029	151100	29490145	4380	4380	4380	4380	0
276	20241029	151000	29490145	4380	4380	4380	4380	0
277	20241029	150900	29490145	4380	4380	4380	4380	0
278	20241029	150800	29490145	4380	4380	4380	4380	0
279	20241029	150700	29490145	4380	4380	4380	4380	0
280	20241029	150600	29490145	4380	4380	4380	4380	0
281	20241029	150500	29490145	4380	4380	4380	4380	0
282	20241029	150400	29490145	4380	4380	4380	4380	0
283	20241029	150300	29490145	4380	4380	4380	4380	0
284	20241029	150200	29490145	4380	4380	4380	4380	0
285	20241029	150100	29490145	4380	4380	4380	4380	0
286	20241029	150000	29490145	4380	4380	4380	4380	0
287	20241029	145900	29490145	4380	4380	4380	4380	0
288	20241029	145800	29490145	4380	4380	4380	4380	0
289	20241029	145700	29490145	4380	4380	4380	4380	0
290	20241029	145600	29490145	4380	4380	4380	4380	0
291	20241029	145500	29490145	4380	4380	4380	4380	0
292	20241029	145400	29490145	4380	4380	4380	4380	0
293	20241029	145300	29490145	4380	4380	4380	4380	0
294	20241029	145200	29490145	4380	4380	4380	4380	0
295	20241029	145100	29490145	4380	4380	4380	4380	0
296	20241029	145000	29490145	4380	4380	4380	4380	0
297	20241029	144900	29490145	4380	4380	4380	4380	0
298	20241029	144800	29490145	4380	4380	4380	4380	0
299	20241029	144700	29490145	4380	4380	4380	4380	0
300	20241029	144600	29490145	4380	4380	4380	4380	0
301	20241029	144500	29490145	4380	4380	4380	4380	0
302	20241029	144400	29490145	4380	4380	4380	4380	0
303	20241029	144300	29490145	4380	4380	4380	4380	0
304	20241029	144200	29490145	4380	4380	4380	4380	0
305	20241029	144100	29490145	4380	4380	4380	4380	0
306	20241029	144000	29490145	4380	4380	4380	4380	0
307	20241029	143900	29490145	4380	4380	4380	4380	0
308	20241029	143800	29490145	4380	4380	4380	4380	0
309	20241029	143700	29490145	4380	4380	4380	4380	0
310	20241029	143600	29490145	4380	4365	4380	4365	24
311	20241029	143500	29385355	4350	4345	4350	4345	8
312	20241029	143400	29350575	4340	4340	4340	4340	0
313	20241029	143300	29350575	4340	4340	4340	4340	0
314	20241029	143200	29350575	4340	4340	4340	4340	184
315	20241029	143100	28552015	4340	4340	4340	4340	0
316	20241029	143000	28552015	4340	4340	4340	4340	0
317	20241029	142900	28552015	4340	4340	4340	4340	0
318	20241029	142800	28552015	4340	4340	4340	4340	116
319	20241029	142700	28048575	4340	4340	4340	4340	0
320	20241029	142600	28048575	4340	4340	4340	4340	0
321	20241029	142500	28048575	4340	4340	4340	4340	0
322	20241029	142400	28048575	4340	4340	4340	4340	0
323	20241029	142300	28048575	4340	4340	4340	4340	0
324	20241029	142200	28048575	4340	4340	4340	4340	0
325	20241029	142100	28048575	4340	4340	4340	4340	23
326	20241029	142000	27948755	4325	4325	4325	4325	0
327	20241029	141900	27948755	4325	4325	4325	4325	115
328	20241029	141800	27451380	4340	4340	4340	4340	0
329	20241029	141700	27451380	4340	4340	4340	4340	0
330	20241029	141600	27451380	4340	4340	4340	4340	1
331	20241029	141500	27447040	4325	4325	4325	4325	0
332	20241029	141400	27447040	4325	4325	4325	4325	0
333	20241029	141300	27447040	4325	4325	4325	4325	0
334	20241029	141200	27447040	4325	4325	4325	4325	0
335	20241029	141100	27447040	4325	4325	4325	4325	0
336	20241029	141000	27447040	4325	4325	4325	4325	0
337	20241029	140900	27447040	4325	4325	4325	4325	5
338	20241029	140800	27425415	4340	4340	4340	4340	0
339	20241029	140700	27425415	4340	4340	4340	4340	0
340	20241029	140600	27425415	4340	4340	4340	4340	0
341	20241029	140500	27425415	4340	4340	4340	4340	0
342	20241029	140400	27425415	4340	4340	4340	4340	0
343	20241029	140300	27425415	4340	4340	4340	4340	0
344	20241029	140200	27425415	4340	4340	4340	4340	0
345	20241029	140100	27425415	4340	4340	4340	4340	0
346	20241029	140000	27425415	4340	4340	4340	4340	0
347	20241029	135900	27425415	4340	4340	4340	4340	30
348	20241029	135800	27295215	4340	4340	4340	4340	0
349	20241029	135700	27295215	4340	4340	4340	4340	0
350	20241029	135600	27295215	4340	4340	4340	4340	0
351	20241029	135500	27295215	4340	4340	4340	4340	0
352	20241029	135400	27295215	4340	4340	4340	4340	1
353	20241029	135300	27290875	4320	4320	4320	4320	0
354	20241029	135200	27290875	4320	4320	4320	4320	0
355	20241029	135100	27290875	4320	4320	4320	4320	0
356	20241029	135000	27290875	4320	4320	4320	4320	0
357	20241029	134900	27290875	4320	4320	4320	4320	0
358	20241029	134800	27290875	4320	4320	4320	4320	0
359	20241029	134700	27290875	4320	4320	4320	4320	100
360	20241029	134600	26858875	4320	4320	4320	4320	0
361	20241029	134500	26858875	4320	4320	4320	4320	90
362	20241029	134400	26470075	4325	4325	4325	4325	40
363	20241029	134300	26297075	4340	4340	4340	4340	0
364	20241029	134200	26297075	4340	4340	4340	4340	0
365	20241029	134100	26297075	4340	4340	4340	4340	0
366	20241029	134000	26297075	4340	4340	4340	4340	0
367	20241029	133900	26297075	4340	4340	4340	4340	0
368	20241029	133800	26297075	4340	4340	4340	4340	0
369	20241029	133700	26297075	4340	4340	4340	4340	0
370	20241029	133600	26297075	4340	4340	4340	4340	0
371	20241029	133500	26297075	4340	4340	4340	4340	0
372	20241029	133400	26297075	4340	4340	4340	4340	0
373	20241029	133300	26297075	4340	4340	4340	4340	0
374	20241029	133200	26297075	4340	4340	4340	4340	1
375	20241029	133100	26292735	4325	4325	4325	4325	0
376	20241029	133000	26292735	4325	4325	4325	4325	0
377	20241029	132900	26292735	4325	4325	4325	4325	0
378	20241029	132800	26292735	4325	4325	4325	4325	10
379	20241029	132700	26249485	4345	4345	4345	4345	0
380	20241029	132600	26249485	4345	4345	4345	4345	0
381	20241029	132500	26249485	4345	4345	4345	4345	0
382	20241029	132400	26249485	4345	4345	4345	4345	0
383	20241029	132300	26249485	4345	4345	4345	4345	0
384	20241029	132200	26249485	4345	4345	4345	4345	0
385	20241029	132100	26249485	4345	4345	4345	4345	0
386	20241029	132000	26249485	4345	4345	4345	4345	0
387	20241029	131900	26249485	4345	4345	4345	4345	0
388	20241029	131800	26249485	4345	4345	4345	4345	0
389	20241029	131700	26249485	4345	4345	4345	4345	0
390	20241029	131600	26249485	4345	4345	4345	4345	0
391	20241029	131500	26249485	4345	4345	4345	4345	0
392	20241029	131400	26249485	4345	4345	4345	4345	0
393	20241029	131300	26249485	4345	4345	4345	4345	0
394	20241029	131200	26249485	4345	4345	4345	4345	0
395	20241029	131100	26249485	4345	4345	4345	4345	0
396	20241029	131000	26249485	4345	4345	4345	4345	0
397	20241029	130900	26249485	4345	4345	4345	4345	0
398	20241029	130800	26249485	4345	4345	4345	4345	0
399	20241029	130700	26249485	4345	4345	4345	4345	0
400	20241029	130600	26249485	4345	4345	4345	4345	0
401	20241029	130500	26249485	4345	4345	4345	4345	0
402	20241029	130400	26249485	4345	4345	4345	4345	1
403	20241029	130300	26245140	4320	4320	4320	4320	0
404	20241029	130200	26245140	4320	4320	4320	4320	241
405	20241029	130100	25204020	4320	4320	4320	4320	0
406	20241029	130000	25204020	4320	4320	4320	4320	0
407	20241029	125900	25204020	4320	4320	4320	4320	28
408	20241029	125800	25083060	4320	4320	4320	4320	108
409	20241029	125700	24616500	4315	4315	4315	4315	0
410	20241029	125600	24616500	4315	4315	4315	4315	206
411	20241029	125500	23727610	4320	4320	4320	4320	0
412	20241029	125400	23727610	4320	4320	4320	4320	0
413	20241029	125300	23727610	4320	4320	4320	4320	0
414	20241029	125200	23727610	4320	4310	4320	4310	26
415	20241029	125100	23615540	4310	4310	4310	4310	79
416	20241029	125000	23275050	4320	4320	4320	4320	1
417	20241029	124900	23270730	4320	4320	4320	4320	28
418	20241029	124800	23149770	4320	4320	4320	4320	0
419	20241029	124700	23149770	4320	4320	4320	4320	0
420	20241029	124600	23149770	4320	4320	4320	4320	50
421	20241029	124500	22933770	4315	4315	4315	4315	0
422	20241029	124400	22933770	4315	4320	4320	4315	101
423	20241029	124300	22497820	4320	4320	4320	4320	105
424	20241029	124200	22044220	4320	4320	4320	4320	0
425	20241029	124100	22044220	4320	4320	4320	4320	0
426	20241029	124000	22044220	4320	4320	4320	4320	0
427	20241029	123900	22044220	4320	4320	4320	4320	0
428	20241029	123800	22044220	4320	4320	4320	4320	0
429	20241029	123700	22044220	4320	4320	4320	4320	0
430	20241029	123600	22044220	4320	4320	4320	4320	0
431	20241029	123500	22044220	4320	4320	4320	4320	0
432	20241029	123400	22044220	4320	4320	4320	4320	0
433	20241029	123300	22044220	4320	4320	4320	4320	27
434	20241029	123200	21927580	4320	4320	4320	4320	5
435	20241029	123100	21905980	4315	4315	4315	4315	0
436	20241029	123000	21905980	4315	4315	4315	4315	0
437	20241029	122900	21905980	4315	4315	4315	4315	0
438	20241029	122800	21905980	4315	4315	4315	4315	0
439	20241029	122700	21905980	4315	4315	4315	4315	0
440	20241029	122600	21905980	4315	4315	4315	4315	0
441	20241029	122500	21905980	4315	4315	4315	4315	0
442	20241029	122400	21905980	4315	4315	4315	4315	0
443	20241029	122300	21905980	4315	4315	4315	4315	0
444	20241029	122200	21905980	4315	4315	4315	4315	0
445	20241029	122100	21905980	4315	4315	4315	4315	0
446	20241029	122000	21905980	4315	4315	4315	4315	0
447	20241029	121900	21905980	4315	4315	4315	4315	0
448	20241029	121800	21905980	4315	4315	4315	4315	0
449	20241029	121700	21905980	4315	4315	4315	4315	0
450	20241029	121600	21905980	4315	4315	4315	4315	0
451	20241029	121500	21905980	4315	4315	4315	4315	0
452	20241029	121400	21905980	4315	4315	4315	4315	130
453	20241029	121300	21345030	4345	4315	4345	4315	2
454	20241029	121200	21336370	4345	4345	4345	4345	0
455	20241029	121100	21336370	4345	4345	4345	4345	0
456	20241029	121000	21336370	4345	4345	4345	4345	0
457	20241029	120900	21336370	4345	4345	4345	4345	0
458	20241029	120800	21336370	4345	4345	4345	4345	0
459	20241029	120700	21336370	4345	4345	4345	4345	50
460	20241029	120600	21119120	4355	4355	4355	4355	0
461	20241029	120500	21119120	4355	4355	4355	4355	0
462	20241029	120400	21119120	4355	4355	4355	4355	0
463	20241029	120300	21119120	4355	4355	4355	4355	0
464	20241029	120200	21119120	4355	4355	4355	4355	0
465	20241029	120100	21119120	4355	4355	4355	4355	0
466	20241029	120000	21119120	4355	4355	4355	4355	0
467	20241029	115900	21119120	4355	4355	4355	4355	0
468	20241029	115800	21119120	4355	4355	4355	4355	1
469	20241029	115700	21114765	4315	4330	4330	4315	800
470	20241029	115600	17658480	4330	4330	4330	4330	0
471	20241029	115500	17658480	4330	4370	4370	4330	1118
472	20241029	115400	12790260	4380	4380	4380	4380	0
473	20241029	115300	12790260	4380	4380	4380	4380	0
474	20241029	115200	12790260	4380	4380	4380	4380	1
475	20241029	115100	12785880	4375	4375	4375	4375	1
476	20241029	115000	12781505	4380	4380	4380	4380	0
477	20241029	114900	12781505	4380	4380	4380	4380	0
478	20241029	114800	12781505	4380	4380	4380	4380	0
479	20241029	114700	12781505	4380	4380	4380	4380	0
480	20241029	114600	12781505	4380	4380	4380	4380	0
481	20241029	114500	12781505	4380	4380	4380	4380	0
482	20241029	114400	12781505	4380	4380	4380	4380	0
483	20241029	114300	12781505	4380	4380	4380	4380	0
484	20241029	114200	12781505	4380	4380	4380	4380	0
485	20241029	114100	12781505	4380	4380	4380	4380	0
486	20241029	114000	12781505	4380	4380	4380	4380	0
487	20241029	113900	12781505	4380	4380	4380	4380	0
488	20241029	113800	12781505	4380	4380	4380	4380	0
489	20241029	113700	12781505	4380	4380	4380	4380	0
490	20241029	113600	12781505	4380	4380	4380	4380	0
491	20241029	113500	12781505	4380	4380	4380	4380	0
492	20241029	113400	12781505	4380	4380	4380	4380	0
493	20241029	113300	12781505	4380	4380	4380	4380	0
494	20241029	113200	12781505	4380	4380	4380	4380	0
495	20241029	113100	12781505	4380	4380	4380	4380	0
496	20241029	113000	12781505	4380	4380	4380	4380	0
497	20241029	112900	12781505	4380	4380	4380	4380	0
498	20241029	112800	12781505	4380	4380	4380	4380	0
499	20241029	112700	12781505	4380	4380	4380	4380	0
500	20241029	112600	12781505	4380	4380	4380	4380	0
501	20241029	112500	12781505	4380	4380	4380	4380	0
502	20241029	112400	12781505	4380	4380	4380	4380	0
503	20241029	112300	12781505	4380	4380	4380	4380	0
504	20241029	112200	12781505	4380	4380	4380	4380	943
505	20241029	112100	8651165	4395	4395	4395	4395	500
506	20241029	112000	6453665	4400	4400	4400	4400	520
507	20241029	111900	4165665	4405	4405	4405	4405	0
508	20241029	111800	4165665	4405	4405	4405	4405	7
509	20241029	111700	4134830	4410	4410	4410	4410	0
510	20241029	111600	4134830	4410	4410	4410	4410	0
511	20241029	111500	4134830	4410	4410	4410	4410	0
512	20241029	111400	4134830	4410	4410	4410	4410	0
513	20241029	111300	4134830	4410	4410	4410	4410	0
514	20241029	111200	4134830	4410	4410	4410	4410	0
515	20241029	111100	4134830	4410	4410	4410	4410	0
516	20241029	111000	4134830	4410	4410	4410	4410	0
517	20241029	110900	4134830	4410	4410	4410	4410	0
518	20241029	110800	4134830	4410	4410	4410	4410	110
519	20241029	110700	3649730	4410	4410	4410	4410	0
520	20241029	110600	3649730	4410	4410	4410	4410	0
521	20241029	110500	3649730	4410	4410	4410	4410	0
522	20241029	110400	3649730	4410	4410	4410	4410	166
523	20241029	110300	2917670	4410	4410	4410	4410	0
524	20241029	110200	2917670	4410	4410	4410	4410	100
525	20241029	110100	2476670	4410	4410	4410	4410	200
526	20241029	110000	1594670	4415	4415	4415	4415	5
527	20241029	105900	1572595	4415	4415	4415	4415	0
528	20241029	105800	1572595	4415	4415	4415	4415	0
529	20241029	105700	1572595	4415	4415	4415	4415	0
530	20241029	105600	1572595	4415	4415	4415	4415	0
531	20241029	105500	1572595	4415	4415	4415	4415	0
532	20241029	105400	1572595	4415	4415	4415	4415	0
533	20241029	105300	1572595	4415	4415	4415	4415	0
534	20241029	105200	1572595	4415	4415	4415	4415	0
535	20241029	105100	1572595	4415	4415	4415	4415	0
536	20241029	105000	1572595	4415	4415	4415	4415	0
537	20241029	104900	1572595	4415	4415	4415	4415	0
538	20241029	104800	1572595	4415	4415	4415	4415	0
539	20241029	104700	1572595	4415	4415	4415	4415	5
540	20241029	104600	1550520	4410	4410	4410	4410	0
541	20241029	104500	1550520	4410	4410	4410	4410	0
542	20241029	104400	1550520	4410	4410	4410	4410	0
543	20241029	104300	1550520	4410	4410	4410	4410	0
544	20241029	104200	1550520	4410	4410	4410	4410	0
545	20241029	104100	1550520	4410	4410	4410	4410	0
546	20241029	104000	1550520	4410	4410	4410	4410	0
547	20241029	103900	1550520	4410	4410	4410	4410	0
548	20241029	103800	1550520	4410	4410	4410	4410	0
549	20241029	103700	1550520	4410	4410	4410	4410	0
550	20241029	103600	1550520	4410	4410	4410	4410	0
551	20241029	103500	1550520	4410	4410	4410	4410	0
552	20241029	103400	1550520	4410	4410	4410	4410	0
553	20241029	103300	1550520	4410	4410	4410	4410	0
554	20241029	103200	1550520	4410	4410	4410	4410	0
555	20241029	103100	1550520	4410	4410	4410	4410	0
556	20241029	103000	1550520	4410	4410	4410	4410	0
557	20241029	102900	1550520	4410	4410	4410	4410	0
558	20241029	102800	1550520	4410	4410	4410	4410	0
559	20241029	102700	1550520	4410	4410	4410	4410	0
560	20241029	102600	1550520	4410	4410	4410	4410	0
561	20241029	102500	1550520	4410	4410	4410	4410	0
562	20241029	102400	1550520	4410	4410	4410	4410	0
563	20241029	102300	1550520	4410	4410	4410	4410	0
564	20241029	102200	1550520	4410	4410	4410	4410	0
565	20241029	102100	1550520	4410	4410	4410	4410	0
566	20241029	102000	1550520	4410	4410	4410	4410	0
567	20241029	101900	1550520	4410	4410	4410	4410	0
568	20241029	101800	1550520	4410	4410	4410	4410	0
569	20241029	101700	1550520	4410	4410	4410	4410	0
570	20241029	101600	1550520	4410	4410	4410	4410	0
571	20241029	101500	1550520	4410	4410	4410	4410	0
572	20241029	101400	1550520	4410	4410	4410	4410	0
573	20241029	101300	1550520	4410	4410	4410	4410	0
574	20241029	101200	1550520	4410	4410	4410	4410	0
575	20241029	101100	1550520	4410	4410	4410	4410	0
576	20241029	101000	1550520	4410	4410	4410	4410	0
577	20241029	100900	1550520	4410	4410	4410	4410	0
578	20241029	100800	1550520	4410	4410	4410	4410	0
579	20241029	100700	1550520	4410	4410	4410	4410	0
580	20241029	100600	1550520	4410	4410	4410	4410	0
581	20241029	100500	1550520	4410	4410	4410	4410	0
582	20241029	100400	1550520	4410	4410	4410	4410	0
583	20241029	100300	1550520	4410	4410	4410	4410	0
584	20241029	100200	1550520	4410	4410	4410	4410	0
585	20241029	100100	1550520	4410	4410	4410	4410	0
586	20241029	100000	1550520	4410	4410	4410	4410	0
587	20241029	095900	1550520	4410	4415	4415	4410	220
588	20241029	095800	579320	4420	4420	4420	4420	0
589	20241029	095700	579320	4420	4420	4420	4420	0
590	20241029	095600	579320	4420	4420	4420	4420	0
591	20241029	095500	579320	4420	4420	4420	4420	0
592	20241029	095400	579320	4420	4420	4420	4420	0
593	20241029	095300	579320	4420	4420	4420	4420	0
594	20241029	095200	579320	4420	4420	4420	4420	0
595	20241029	095100	579320	4420	4420	4420	4420	0
596	20241029	095000	579320	4420	4420	4420	4420	0
597	20241029	094900	579320	4420	4420	4420	4420	10
598	20241029	094800	535120	4420	4420	4420	4420	0
599	20241029	094700	535120	4420	4420	4420	4420	44
600	20241029	094600	340640	4420	4420	4420	4420	0
601	20241029	094500	340640	4420	4420	4420	4420	0
602	20241029	094400	340640	4420	4420	4420	4420	0
603	20241029	094300	340640	4420	4420	4420	4420	0
604	20241029	094200	340640	4420	4420	4420	4420	1
605	20241029	094100	336220	4420	4420	4420	4420	2
606	20241029	094000	327380	4420	4420	4420	4420	0
607	20241029	093900	327380	4420	4420	4420	4420	0
608	20241029	093800	327380	4420	4420	4420	4420	0
609	20241029	093700	327380	4420	4420	4420	4420	2
610	20241029	093600	318540	4425	4425	4425	4425	0
611	20241029	093500	318540	4425	4425	4425	4425	0
612	20241029	093400	318540	4425	4425	4425	4425	0
613	20241029	093300	318540	4425	4425	4425	4425	0
614	20241029	093200	318540	4425	4425	4425	4425	0
615	20241029	093100	318540	4425	4425	4425	4425	0
616	20241029	093000	318540	4425	4425	4425	4425	0
617	20241029	092900	318540	4425	4425	4425	4425	0
618	20241029	092800	318540	4425	4425	4425	4425	0
619	20241029	092700	318540	4425	4425	4425	4425	0
620	20241029	092600	318540	4425	4425	4425	4425	0
621	20241029	092500	318540	4425	4425	4425	4425	0
622	20241029	092400	318540	4425	4425	4425	4425	0
623	20241029	092300	318540	4425	4425	4425	4425	0
624	20241029	092200	318540	4425	4425	4425	4425	0
625	20241029	092100	318540	4425	4425	4425	4425	0
626	20241029	092000	318540	4425	4425	4425	4425	0
627	20241029	091900	318540	4425	4425	4425	4425	0
628	20241029	091800	318540	4425	4425	4425	4425	0
629	20241029	091700	318540	4425	4425	4425	4425	0
630	20241029	091600	318540	4425	4425	4425	4425	0
631	20241029	091500	318540	4425	4425	4425	4425	0
632	20241029	091400	318540	4425	4425	4425	4425	0
633	20241029	091300	318540	4425	4415	4425	4415	7
634	20241029	091200	287625	4425	4425	4425	4425	0
635	20241029	091100	287625	4425	4425	4425	4425	0
636	20241029	091000	287625	4425	4425	4425	4425	0
637	20241029	090900	287625	4425	4425	4425	4425	0
638	20241029	090800	287625	4425	4425	4425	4425	0
639	20241029	090700	287625	4425	4425	4425	4425	7
640	20241029	090600	256650	4425	4425	4425	4425	54
641	20241029	090500	17700	4425	4425	4425	4425	0
642	20241029	090400	17700	4425	4425	4425	4425	0
643	20241029	090300	17700	4425	4425	4425	4425	0
644	20241029	090200	17700	4425	4425	4425	4425	4
645	20241029	090100	0	4410	4410	4410	4410	0
646	20241029	090000	0	4410	4410	4410	4410	0