KissMeData/008470/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	185100	11479810	3960	3960	3960	3960	100
3	20241029	185000	11479810	3960	3960	3960	3960	0
4	20241029	184900	11479810	3960	3960	3960	3960	0
5	20241029	184800	11479810	3960	3960	3960	3960	0
6	20241029	184700	11479810	3960	3960	3960	3960	0
7	20241029	184600	11479810	3960	3960	3960	3960	0
8	20241029	184500	11479810	3960	3960	3960	3960	0
9	20241029	184400	11479810	3960	3960	3960	3960	0
10	20241029	184300	11479810	3960	3960	3960	3960	0
11	20241029	184200	11479810	3960	3960	3960	3960	0
12	20241029	184100	11479810	3960	3960	3960	3960	0
13	20241029	184000	11479810	3960	3960	3960	3960	0
14	20241029	183900	11479810	3960	3960	3960	3960	0
15	20241029	183800	11479810	3960	3960	3960	3960	0
16	20241029	183700	11479810	3960	3960	3960	3960	0
17	20241029	183600	11479810	3960	3960	3960	3960	0
18	20241029	183500	11479810	3960	3960	3960	3960	0
19	20241029	183400	11479810	3960	3960	3960	3960	0
20	20241029	183300	11479810	3960	3960	3960	3960	0
21	20241029	183200	11479810	3960	3960	3960	3960	0
22	20241029	183100	11479810	3960	3960	3960	3960	0
23	20241029	183000	11479810	3960	3960	3960	3960	0
24	20241029	182900	11479810	3960	3960	3960	3960	0
25	20241029	182800	11479810	3960	3960	3960	3960	0
26	20241029	182700	11479810	3960	3960	3960	3960	0
27	20241029	182600	11479810	3960	3960	3960	3960	0
28	20241029	182500	11479810	3960	3960	3960	3960	0
29	20241029	182400	11479810	3960	3960	3960	3960	0
30	20241029	182300	11479810	3960	3960	3960	3960	0
31	20241029	182200	11479810	3960	3960	3960	3960	0
32	20241029	182100	11479810	3960	3960	3960	3960	100
33	20241029	182000	11479810	3960	3960	3960	3960	0
34	20241029	181900	11479810	3960	3960	3960	3960	0
35	20241029	181800	11479810	3960	3960	3960	3960	0
36	20241029	181700	11479810	3960	3960	3960	3960	0
37	20241029	181600	11479810	3960	3960	3960	3960	0
38	20241029	181500	11479810	3960	3960	3960	3960	0
39	20241029	181400	11479810	3960	3960	3960	3960	0
40	20241029	181300	11479810	3960	3960	3960	3960	0
41	20241029	181200	11479810	3960	3960	3960	3960	0
42	20241029	181100	11479810	3960	3960	3960	3960	0
43	20241029	181000	11479810	3960	3960	3960	3960	0
44	20241029	180900	11479810	3960	3960	3960	3960	0
45	20241029	180800	11479810	3960	3960	3960	3960	0
46	20241029	180700	11479810	3960	3960	3960	3960	0
47	20241029	180600	11479810	3960	3960	3960	3960	0
48	20241029	180500	11479810	3960	3960	3960	3960	0
49	20241029	180400	11479810	3960	3960	3960	3960	0
50	20241029	180300	11479810	3960	3960	3960	3960	0
51	20241029	180200	11479810	3960	3960	3960	3960	0
52	20241029	180100	11479810	3960	3960	3960	3960	0
53	20241029	180000	11479810	3960	3960	3960	3960	0
54	20241029	175900	11479810	3960	3960	3960	3960	0
55	20241029	175800	11479810	3960	3960	3960	3960	0
56	20241029	175700	11479810	3960	3960	3960	3960	0
57	20241029	175600	11479810	3960	3960	3960	3960	0
58	20241029	175500	11479810	3960	3960	3960	3960	0
59	20241029	175400	11479810	3960	3960	3960	3960	0
60	20241029	175300	11479810	3960	3960	3960	3960	0
61	20241029	175200	11479810	3960	3960	3960	3960	0
62	20241029	175100	11479810	3960	3960	3960	3960	100
63	20241029	175000	11479810	3960	3960	3960	3960	0
64	20241029	174900	11479810	3960	3960	3960	3960	0
65	20241029	174800	11479810	3960	3960	3960	3960	0
66	20241029	174700	11479810	3960	3960	3960	3960	0
67	20241029	174600	11479810	3960	3960	3960	3960	0
68	20241029	174500	11479810	3960	3960	3960	3960	0
69	20241029	174400	11479810	3960	3960	3960	3960	0
70	20241029	174300	11479810	3960	3960	3960	3960	0
71	20241029	174200	11479810	3960	3960	3960	3960	0
72	20241029	174100	11479810	3960	3960	3960	3960	0
73	20241029	174000	11479810	3960	3960	3960	3960	0
74	20241029	173900	11479810	3960	3960	3960	3960	0
75	20241029	173800	11479810	3960	3960	3960	3960	0
76	20241029	173700	11479810	3960	3960	3960	3960	0
77	20241029	173600	11479810	3960	3960	3960	3960	0
78	20241029	173500	11479810	3960	3960	3960	3960	0
79	20241029	173400	11479810	3960	3960	3960	3960	0
80	20241029	173300	11479810	3960	3960	3960	3960	0
81	20241029	173200	11479810	3960	3960	3960	3960	0
82	20241029	173100	11479810	3960	3960	3960	3960	0
83	20241029	173000	11479810	3960	3960	3960	3960	0
84	20241029	172900	11479810	3960	3960	3960	3960	0
85	20241029	172800	11479810	3960	3960	3960	3960	0
86	20241029	172700	11479810	3960	3960	3960	3960	0
87	20241029	172600	11479810	3960	3960	3960	3960	0
88	20241029	172500	11479810	3960	3960	3960	3960	0
89	20241029	172400	11479810	3960	3960	3960	3960	0
90	20241029	172300	11479810	3960	3960	3960	3960	0
91	20241029	172200	11479810	3960	3960	3960	3960	0
92	20241029	172100	11479810	3960	3960	3960	3960	100
93	20241029	172000	11479810	3960	3960	3960	3960	0
94	20241029	171900	11479810	3960	3960	3960	3960	0
95	20241029	171800	11479810	3960	3960	3960	3960	0
96	20241029	171700	11479810	3960	3960	3960	3960	0
97	20241029	171600	11479810	3960	3960	3960	3960	0
98	20241029	171500	11479810	3960	3960	3960	3960	0
99	20241029	171400	11479810	3960	3960	3960	3960	0
100	20241029	171300	11479810	3960	3960	3960	3960	0
101	20241029	171200	11479810	3960	3960	3960	3960	0
102	20241029	171100	11479810	3960	3960	3960	3960	0
103	20241029	171000	11479810	3960	3960	3960	3960	0
104	20241029	170900	11479810	3960	3960	3960	3960	0
105	20241029	170800	11479810	3960	3960	3960	3960	0
106	20241029	170700	11479810	3960	3960	3960	3960	0
107	20241029	170600	11479810	3960	3960	3960	3960	0
108	20241029	170500	11479810	3960	3960	3960	3960	0
109	20241029	170400	11479810	3960	3960	3960	3960	0
110	20241029	170300	11479810	3960	3960	3960	3960	0
111	20241029	170200	11479810	3960	3960	3960	3960	0
112	20241029	170100	11479810	3960	3960	3960	3960	0
113	20241029	170000	11479810	3960	3960	3960	3960	0
114	20241029	165900	11479810	3960	3960	3960	3960	0
115	20241029	165800	11479810	3960	3960	3960	3960	0
116	20241029	165700	11479810	3960	3960	3960	3960	0
117	20241029	165600	11479810	3960	3960	3960	3960	0
118	20241029	165500	11479810	3960	3960	3960	3960	0
119	20241029	165400	11479810	3960	3960	3960	3960	0
120	20241029	165300	11479810	3960	3960	3960	3960	0
121	20241029	165200	11479810	3960	3960	3960	3960	0
122	20241029	165100	11479810	3960	3960	3960	3960	100
123	20241029	165000	11479810	3960	3960	3960	3960	0
124	20241029	164900	11479810	3960	3960	3960	3960	0
125	20241029	164800	11479810	3960	3960	3960	3960	0
126	20241029	164700	11479810	3960	3960	3960	3960	0
127	20241029	164600	11479810	3960	3960	3960	3960	0
128	20241029	164500	11479810	3960	3960	3960	3960	0
129	20241029	164400	11479810	3960	3960	3960	3960	0
130	20241029	164300	11479810	3960	3960	3960	3960	0
131	20241029	164200	11479810	3960	3960	3960	3960	0
132	20241029	164100	11479810	3960	3960	3960	3960	0
133	20241029	164000	11479810	3960	3960	3960	3960	0
134	20241029	163900	11479810	3960	3960	3960	3960	0
135	20241029	163800	11479810	3960	3960	3960	3960	0
136	20241029	163700	11479810	3960	3960	3960	3960	0
137	20241029	163600	11479810	3960	3960	3960	3960	0
138	20241029	163500	11479810	3960	3960	3960	3960	0
139	20241029	163400	11479810	3960	3960	3960	3960	0
140	20241029	163300	11479810	3960	3960	3960	3960	0
141	20241029	163200	11479810	3960	3960	3960	3960	0
142	20241029	163100	11479810	3960	3960	3960	3960	0
143	20241029	163000	11479810	3960	3960	3960	3960	0
144	20241029	162900	11479810	3960	3960	3960	3960	0
145	20241029	162800	11479810	3960	3960	3960	3960	0
146	20241029	162700	11479810	3960	3960	3960	3960	0
147	20241029	162600	11479810	3960	3960	3960	3960	0
148	20241029	162500	11479810	3960	3960	3960	3960	0
149	20241029	162400	11479810	3960	3960	3960	3960	0
150	20241029	162300	11479810	3960	3960	3960	3960	0
151	20241029	162200	11479810	3960	3960	3960	3960	0
152	20241029	162100	11479810	3960	3960	3960	3960	100
153	20241029	162000	11479810	3960	3960	3960	3960	0
154	20241029	161900	11479810	3960	3960	3960	3960	0
155	20241029	161800	11479810	3960	3960	3960	3960	0
156	20241029	161700	11479810	3960	3960	3960	3960	0
157	20241029	161600	11479810	3960	3960	3960	3960	0
158	20241029	161500	11479810	3960	3960	3960	3960	0
159	20241029	161400	11479810	3960	3960	3960	3960	0
160	20241029	161300	11479810	3960	3960	3960	3960	0
161	20241029	161200	11479810	3960	3960	3960	3960	0
162	20241029	161100	11479810	3960	3960	3960	3960	0
163	20241029	161000	11479810	3960	3960	3960	3960	0
164	20241029	160900	11479810	3960	3960	3960	3960	0
165	20241029	160800	11479810	3960	3960	3960	3960	0
166	20241029	160700	11479810	3960	3960	3960	3960	0
167	20241029	160600	11479810	3960	3960	3960	3960	0
168	20241029	160500	11479810	3960	3960	3960	3960	0
169	20241029	160400	11479810	3960	3960	3960	3960	0
170	20241029	160300	11479810	3960	3960	3960	3960	0
171	20241029	160200	11479810	3960	3960	3960	3960	0
172	20241029	160100	11479810	3960	3960	3960	3960	0
173	20241029	160000	11479810	3960	3960	3960	3960	0
174	20241029	155900	11479810	3960	3960	3960	3960	0
175	20241029	155800	11479810	3960	3960	3960	3960	0
176	20241029	155700	11479810	3960	3960	3960	3960	0
177	20241029	155600	11479810	3960	3960	3960	3960	0
178	20241029	155500	11479810	3960	3960	3960	3960	0
179	20241029	155400	11479810	3960	3960	3960	3960	0
180	20241029	155300	11479810	3960	3960	3960	3960	0
181	20241029	155200	11479810	3960	3960	3960	3960	0
182	20241029	155100	11479810	3960	3960	3960	3960	100
183	20241029	155000	11479810	3960	3960	3960	3960	0
184	20241029	154900	11479810	3960	3960	3960	3960	0
185	20241029	154800	11479810	3960	3960	3960	3960	0
186	20241029	154700	11479810	3960	3960	3960	3960	0
187	20241029	154600	11479810	3960	3960	3960	3960	0
188	20241029	154500	11479810	3960	3960	3960	3960	0
189	20241029	154400	11479810	3960	3960	3960	3960	0
190	20241029	154300	11479810	3960	3960	3960	3960	0
191	20241029	154200	11479810	3960	3960	3960	3960	0
192	20241029	154100	11479810	3960	3960	3960	3960	0
193	20241029	154000	11479810	3960	3960	3960	3960	0
194	20241029	153900	11479810	3960	3960	3960	3960	0
195	20241029	153800	11479810	3960	3960	3960	3960	0
196	20241029	153700	11479810	3960	3960	3960	3960	0
197	20241029	153600	11479810	3960	3960	3960	3960	0
198	20241029	153500	11479810	3960	3960	3960	3960	0
199	20241029	153400	11479810	3960	3960	3960	3960	0
200	20241029	153300	11479810	3960	3960	3960	3960	0
201	20241029	153200	11479810	3960	3960	3960	3960	0
202	20241029	153100	11479810	3960	3960	3960	3960	0
203	20241029	153000	11479810	3960	3960	3960	3960	100
204	20241029	152900	11083810	3935	3935	3935	3935	0
205	20241029	152800	11083810	3935	3935	3935	3935	0
206	20241029	152700	11083810	3935	3935	3935	3935	0
207	20241029	152600	11083810	3935	3935	3935	3935	0
208	20241029	152500	11083810	3935	3935	3935	3935	0
209	20241029	152400	11083810	3935	3935	3935	3935	0
210	20241029	152300	11083810	3935	3935	3935	3935	0
211	20241029	152200	11083810	3935	3935	3935	3935	0
212	20241029	152100	11083810	3935	3935	3935	3935	0
213	20241029	152000	11083810	3935	3935	3935	3935	0
214	20241029	151900	11083810	3935	3930	3935	3930	5
215	20241029	151800	11064150	3930	3930	3930	3930	0
216	20241029	151700	11064150	3930	3930	3930	3930	0
217	20241029	151600	11064150	3930	3930	3930	3930	0
218	20241029	151500	11064150	3930	3930	3930	3930	0
219	20241029	151400	11064150	3930	3930	3930	3930	0
220	20241029	151300	11064150	3930	3930	3930	3930	8
221	20241029	151200	11032710	3930	3930	3930	3930	0
222	20241029	151100	11032710	3930	3930	3930	3930	0
223	20241029	151000	11032710	3930	3930	3930	3930	0
224	20241029	150900	11032710	3930	3930	3930	3930	0
225	20241029	150800	11032710	3930	3930	3930	3930	0
226	20241029	150700	11032710	3930	3930	3930	3930	0
227	20241029	150600	11032710	3930	3930	3930	3930	0
228	20241029	150500	11032710	3930	3930	3930	3930	0
229	20241029	150400	11032710	3930	3930	3930	3930	0
230	20241029	150300	11032710	3930	3930	3930	3930	0
231	20241029	150200	11032710	3930	3930	3930	3930	0
232	20241029	150100	11032710	3930	3930	3930	3930	0
233	20241029	150000	11032710	3930	3930	3930	3930	0
234	20241029	145900	11032710	3930	3930	3930	3930	0
235	20241029	145800	11032710	3930	3930	3930	3930	0
236	20241029	145700	11032710	3930	3930	3930	3930	0
237	20241029	145600	11032710	3930	3930	3930	3930	0
238	20241029	145500	11032710	3930	3930	3930	3930	0
239	20241029	145400	11032710	3930	3930	3930	3930	0
240	20241029	145300	11032710	3930	3930	3930	3930	0
241	20241029	145200	11032710	3930	3930	3930	3930	0
242	20241029	145100	11032710	3930	3930	3930	3930	0
243	20241029	145000	11032710	3930	3930	3930	3930	0
244	20241029	144900	11032710	3930	3930	3930	3930	0
245	20241029	144800	11032710	3930	3930	3930	3930	0
246	20241029	144700	11032710	3930	3930	3930	3930	0
247	20241029	144600	11032710	3930	3930	3930	3930	0
248	20241029	144500	11032710	3930	3930	3930	3930	0
249	20241029	144400	11032710	3930	3930	3930	3930	0
250	20241029	144300	11032710	3930	3930	3930	3930	0
251	20241029	144200	11032710	3930	3930	3930	3930	0
252	20241029	144100	11032710	3930	3930	3930	3930	0
253	20241029	144000	11032710	3930	3930	3930	3930	0
254	20241029	143900	11032710	3930	3930	3930	3930	0
255	20241029	143800	11032710	3930	3930	3930	3930	0
256	20241029	143700	11032710	3930	3930	3930	3930	0
257	20241029	143600	11032710	3930	3930	3930	3930	0
258	20241029	143500	11032710	3930	3930	3930	3930	0
259	20241029	143400	11032710	3930	3930	3930	3930	0
260	20241029	143300	11032710	3930	3930	3930	3930	0
261	20241029	143200	11032710	3930	3930	3930	3930	0
262	20241029	143100	11032710	3930	3930	3930	3930	0
263	20241029	143000	11032710	3930	3930	3930	3930	0
264	20241029	142900	11032710	3930	3930	3930	3930	0
265	20241029	142800	11032710	3930	3930	3930	3930	0
266	20241029	142700	11032710	3930	3930	3930	3930	0
267	20241029	142600	11032710	3930	3930	3930	3930	0
268	20241029	142500	11032710	3930	3930	3930	3930	0
269	20241029	142400	11032710	3930	3930	3930	3930	0
270	20241029	142300	11032710	3930	3930	3930	3930	0
271	20241029	142200	11032710	3930	3930	3930	3930	0
272	20241029	142100	11032710	3930	3930	3930	3930	0
273	20241029	142000	11032710	3930	3930	3930	3930	0
274	20241029	141900	11032710	3930	3930	3930	3930	0
275	20241029	141800	11032710	3930	3930	3930	3930	0
276	20241029	141700	11032710	3930	3930	3930	3930	7
277	20241029	141600	11005200	3925	3920	3925	3920	13
278	20241029	141500	10954195	3920	3920	3920	3920	0
279	20241029	141400	10954195	3920	3920	3920	3920	0
280	20241029	141300	10954195	3920	3920	3920	3920	0
281	20241029	141200	10954195	3920	3920	3920	3920	0
282	20241029	141100	10954195	3920	3920	3920	3920	0
283	20241029	141000	10954195	3920	3920	3920	3920	0
284	20241029	140900	10954195	3920	3920	3920	3920	0
285	20241029	140800	10954195	3920	3920	3920	3920	0
286	20241029	140700	10954195	3920	3920	3920	3920	0
287	20241029	140600	10954195	3920	3920	3920	3920	0
288	20241029	140500	10954195	3920	3920	3920	3920	0
289	20241029	140400	10954195	3920	3920	3920	3920	0
290	20241029	140300	10954195	3920	3920	3920	3920	0
291	20241029	140200	10954195	3920	3920	3920	3920	0
292	20241029	140100	10954195	3920	3920	3920	3920	0
293	20241029	140000	10954195	3920	3920	3920	3920	0
294	20241029	135900	10954195	3920	3920	3920	3920	0
295	20241029	135800	10954195	3920	3920	3920	3920	0
296	20241029	135700	10954195	3920	3920	3920	3920	0
297	20241029	135600	10954195	3920	3920	3920	3920	0
298	20241029	135500	10954195	3920	3920	3920	3920	0
299	20241029	135400	10954195	3920	3920	3920	3920	0
300	20241029	135300	10954195	3920	3920	3920	3920	0
301	20241029	135200	10954195	3920	3920	3920	3920	0
302	20241029	135100	10954195	3920	3920	3920	3920	1
303	20241029	135000	10950275	3890	3945	3945	3890	364
304	20241029	134900	9525055	3945	3945	3945	3945	205
305	20241029	134800	8716330	3950	3950	3950	3950	0
306	20241029	134700	8716330	3950	3950	3950	3950	0
307	20241029	134600	8716330	3950	3950	3950	3950	0
308	20241029	134500	8716330	3950	3950	3950	3950	0
309	20241029	134400	8716330	3950	3950	3950	3950	0
310	20241029	134300	8716330	3950	3950	3950	3950	0
311	20241029	134200	8716330	3950	3950	3950	3950	0
312	20241029	134100	8716330	3950	3950	3950	3950	0
313	20241029	134000	8716330	3950	3950	3950	3950	0
314	20241029	133900	8716330	3950	3950	3950	3950	0
315	20241029	133800	8716330	3950	3950	3950	3950	0
316	20241029	133700	8716330	3950	3950	3950	3950	0
317	20241029	133600	8716330	3950	3950	3950	3950	0
318	20241029	133500	8716330	3950	3950	3950	3950	0
319	20241029	133400	8716330	3950	3950	3950	3950	0
320	20241029	133300	8716330	3950	3950	3950	3950	0
321	20241029	133200	8716330	3950	3950	3950	3950	0
322	20241029	133100	8716330	3950	3950	3950	3950	0
323	20241029	133000	8716330	3950	3950	3950	3950	0
324	20241029	132900	8716330	3950	3950	3950	3950	0
325	20241029	132800	8716330	3950	3950	3950	3950	0
326	20241029	132700	8716330	3950	3950	3950	3950	0
327	20241029	132600	8716330	3950	3950	3950	3950	0
328	20241029	132500	8716330	3950	3950	3950	3950	0
329	20241029	132400	8716330	3950	3950	3950	3950	0
330	20241029	132300	8716330	3950	3950	3950	3950	0
331	20241029	132200	8716330	3950	3950	3950	3950	0
332	20241029	132100	8716330	3950	3950	3950	3950	0
333	20241029	132000	8716330	3950	3950	3950	3950	1
334	20241029	131900	8712380	3945	3945	3945	3945	20
335	20241029	131800	8633480	3945	3945	3945	3945	1
336	20241029	131700	8629535	3940	3940	3940	3940	0
337	20241029	131600	8629535	3940	3940	3940	3940	0
338	20241029	131500	8629535	3940	3940	3940	3940	0
339	20241029	131400	8629535	3940	3940	3940	3940	0
340	20241029	131300	8629535	3940	3940	3940	3940	0
341	20241029	131200	8629535	3940	3940	3940	3940	0
342	20241029	131100	8629535	3940	3940	3940	3940	0
343	20241029	131000	8629535	3940	3940	3940	3940	17
344	20241029	130900	8562555	3935	3935	3935	3935	0
345	20241029	130800	8562555	3935	3935	3935	3935	0
346	20241029	130700	8562555	3935	3935	3935	3935	50
347	20241029	130600	8365805	3935	3935	3935	3935	0
348	20241029	130500	8365805	3935	3935	3935	3935	0
349	20241029	130400	8365805	3935	3935	3935	3935	0
350	20241029	130300	8365805	3935	3935	3935	3935	0
351	20241029	130200	8365805	3935	3935	3935	3935	0
352	20241029	130100	8365805	3935	3935	3935	3935	0
353	20241029	130000	8365805	3935	3935	3935	3935	0
354	20241029	125900	8365805	3935	3935	3935	3935	0
355	20241029	125800	8365805	3935	3935	3935	3935	0
356	20241029	125700	8365805	3935	3935	3935	3935	0
357	20241029	125600	8365805	3935	3935	3935	3935	0
358	20241029	125500	8365805	3935	3935	3935	3935	0
359	20241029	125400	8365805	3935	3935	3935	3935	0
360	20241029	125300	8365805	3935	3935	3935	3935	0
361	20241029	125200	8365805	3935	3935	3935	3935	0
362	20241029	125100	8365805	3935	3935	3935	3935	0
363	20241029	125000	8365805	3935	3935	3935	3935	0
364	20241029	124900	8365805	3935	3935	3935	3935	0
365	20241029	124800	8365805	3935	3935	3935	3935	0
366	20241029	124700	8365805	3935	3935	3935	3935	0
367	20241029	124600	8365805	3935	3935	3935	3935	0
368	20241029	124500	8365805	3935	3935	3935	3935	0
369	20241029	124400	8365805	3935	3935	3935	3935	0
370	20241029	124300	8365805	3935	3935	3935	3935	0
371	20241029	124200	8365805	3935	3935	3935	3935	0
372	20241029	124100	8365805	3935	3935	3935	3935	0
373	20241029	124000	8365805	3935	3935	3935	3935	0
374	20241029	123900	8365805	3935	3935	3935	3935	0
375	20241029	123800	8365805	3935	3935	3935	3935	0
376	20241029	123700	8365805	3935	3935	3935	3935	0
377	20241029	123600	8365805	3935	3935	3935	3935	0
378	20241029	123500	8365805	3935	3935	3935	3935	0
379	20241029	123400	8365805	3935	3935	3935	3935	0
380	20241029	123300	8365805	3935	3935	3935	3935	0
381	20241029	123200	8365805	3935	3935	3935	3935	0
382	20241029	123100	8365805	3935	3935	3935	3935	0
383	20241029	123000	8365805	3935	3935	3935	3935	1
384	20241029	122900	8361870	3925	3925	3925	3925	0
385	20241029	122800	8361870	3925	3925	3925	3925	0
386	20241029	122700	8361870	3925	3925	3925	3925	0
387	20241029	122600	8361870	3925	3925	3925	3925	0
388	20241029	122500	8361870	3925	3925	3925	3925	0
389	20241029	122400	8361870	3925	3925	3925	3925	0
390	20241029	122300	8361870	3925	3925	3925	3925	0
391	20241029	122200	8361870	3925	3925	3925	3925	0
392	20241029	122100	8361870	3925	3925	3925	3925	0
393	20241029	122000	8361870	3925	3925	3925	3925	0
394	20241029	121900	8361870	3925	3925	3925	3925	0
395	20241029	121800	8361870	3925	3925	3925	3925	0
396	20241029	121700	8361870	3925	3925	3925	3925	0
397	20241029	121600	8361870	3925	3930	3930	3925	960
398	20241029	121500	4593385	3935	3935	3935	3935	0
399	20241029	121400	4593385	3935	3935	3935	3935	0
400	20241029	121300	4593385	3935	3935	3935	3935	0
401	20241029	121200	4593385	3935	3935	3935	3935	0
402	20241029	121100	4593385	3935	3935	3935	3935	0
403	20241029	121000	4593385	3935	3935	3935	3935	0
404	20241029	120900	4593385	3935	3935	3935	3935	0
405	20241029	120800	4593385	3935	3935	3935	3935	0
406	20241029	120700	4593385	3935	3935	3935	3935	0
407	20241029	120600	4593385	3935	3935	3935	3935	0
408	20241029	120500	4593385	3935	3935	3935	3935	0
409	20241029	120400	4593385	3935	3935	3935	3935	0
410	20241029	120300	4593385	3935	3935	3935	3935	0
411	20241029	120200	4593385	3935	3935	3935	3935	0
412	20241029	120100	4593385	3935	3935	3935	3935	0
413	20241029	120000	4593385	3935	3935	3935	3935	0
414	20241029	115900	4593385	3935	3935	3935	3935	0
415	20241029	115800	4593385	3935	3935	3935	3935	0
416	20241029	115700	4593385	3935	3935	3935	3935	0
417	20241029	115600	4593385	3935	3935	3935	3935	0
418	20241029	115500	4593385	3935	3935	3935	3935	0
419	20241029	115400	4593385	3935	3935	3935	3935	0
420	20241029	115300	4593385	3935	3935	3935	3935	0
421	20241029	115200	4593385	3935	3935	3935	3935	0
422	20241029	115100	4593385	3935	3935	3935	3935	0
423	20241029	115000	4593385	3935	3935	3935	3935	0
424	20241029	114900	4593385	3935	3935	3935	3935	0
425	20241029	114800	4593385	3935	3935	3935	3935	0
426	20241029	114700	4593385	3935	3935	3935	3935	1
427	20241029	114600	4589450	3930	3930	3930	3930	0
428	20241029	114500	4589450	3930	3930	3930	3930	0
429	20241029	114400	4589450	3930	3930	3930	3930	0
430	20241029	114300	4589450	3930	3930	3930	3930	0
431	20241029	114200	4589450	3930	3930	3930	3930	0
432	20241029	114100	4589450	3930	3930	3930	3930	0
433	20241029	114000	4589450	3930	3930	3930	3930	0
434	20241029	113900	4589450	3930	3930	3930	3930	0
435	20241029	113800	4589450	3930	3930	3930	3930	0
436	20241029	113700	4589450	3930	3930	3930	3930	0
437	20241029	113600	4589450	3930	3930	3930	3930	0
438	20241029	113500	4589450	3930	3930	3930	3930	0
439	20241029	113400	4589450	3930	3930	3930	3930	0
440	20241029	113300	4589450	3930	3930	3930	3930	0
441	20241029	113200	4589450	3930	3930	3930	3930	0
442	20241029	113100	4589450	3930	3930	3930	3930	0
443	20241029	113000	4589450	3930	3930	3930	3930	0
444	20241029	112900	4589450	3930	3930	3930	3930	0
445	20241029	112800	4589450	3930	3930	3930	3930	5
446	20241029	112700	4569800	3930	3930	3930	3930	2
447	20241029	112600	4561940	3925	3925	3925	3925	0
448	20241029	112500	4561940	3925	3925	3925	3925	0
449	20241029	112400	4561940	3925	3925	3925	3925	0
450	20241029	112300	4561940	3925	3925	3925	3925	0
451	20241029	112200	4561940	3925	3925	3925	3925	0
452	20241029	112100	4561940	3925	3925	3925	3925	0
453	20241029	112000	4561940	3925	3925	3925	3925	0
454	20241029	111900	4561940	3925	3925	3925	3925	30
455	20241029	111800	4444190	3925	3925	3925	3925	0
456	20241029	111700	4444190	3925	3925	3925	3925	0
457	20241029	111600	4444190	3925	3925	3925	3925	0
458	20241029	111500	4444190	3925	3925	3925	3925	100
459	20241029	111400	4051690	3930	3930	3930	3930	0
460	20241029	111300	4051690	3930	3930	3930	3930	0
461	20241029	111200	4051690	3930	3930	3930	3930	0
462	20241029	111100	4051690	3930	3930	3930	3930	0
463	20241029	111000	4051690	3930	3930	3930	3930	0
464	20241029	110900	4051690	3930	3930	3930	3930	0
465	20241029	110800	4051690	3930	3930	3930	3930	0
466	20241029	110700	4051690	3930	3930	3930	3930	0
467	20241029	110600	4051690	3930	3930	3930	3930	0
468	20241029	110500	4051690	3930	3930	3930	3930	0
469	20241029	110400	4051690	3930	3930	3930	3930	0
470	20241029	110300	4051690	3930	3930	3930	3930	0
471	20241029	110200	4051690	3930	3930	3930	3930	0
472	20241029	110100	4051690	3930	3930	3930	3930	0
473	20241029	110000	4051690	3930	3930	3930	3930	0
474	20241029	105900	4051690	3930	3930	3930	3930	0
475	20241029	105800	4051690	3930	3930	3930	3930	0
476	20241029	105700	4051690	3930	3930	3930	3930	0
477	20241029	105600	4051690	3930	3930	3930	3930	0
478	20241029	105500	4051690	3930	3930	3930	3930	0
479	20241029	105400	4051690	3930	3930	3930	3930	0
480	20241029	105300	4051690	3930	3930	3930	3930	0
481	20241029	105200	4051690	3930	3930	3930	3930	0
482	20241029	105100	4051690	3930	3930	3930	3930	0
483	20241029	105000	4051690	3930	3930	3930	3930	6
484	20241029	104900	4028110	3930	3930	3930	3930	4
485	20241029	104800	4012390	3925	3925	3925	3925	250
486	20241029	104700	3031140	3925	3925	3925	3925	0
487	20241029	104600	3031140	3925	3925	3925	3925	0
488	20241029	104500	3031140	3925	3925	3925	3925	0
489	20241029	104400	3031140	3925	3925	3925	3925	0
490	20241029	104300	3031140	3925	3925	3925	3925	0
491	20241029	104200	3031140	3925	3925	3925	3925	0
492	20241029	104100	3031140	3925	3925	3925	3925	0
493	20241029	104000	3031140	3925	3925	3925	3925	0
494	20241029	103900	3031140	3925	3925	3925	3925	0
495	20241029	103800	3031140	3925	3925	3925	3925	0
496	20241029	103700	3031140	3925	3925	3925	3925	0
497	20241029	103600	3031140	3925	3925	3925	3925	0
498	20241029	103500	3031140	3925	3925	3925	3925	2
499	20241029	103400	3023290	3920	3920	3920	3920	0
500	20241029	103300	3023290	3920	3920	3920	3920	0
501	20241029	103200	3023290	3920	3920	3920	3920	0
502	20241029	103100	3023290	3920	3920	3920	3920	0
503	20241029	103000	3023290	3920	3920	3920	3920	0
504	20241029	102900	3023290	3920	3920	3920	3920	0
505	20241029	102800	3023290	3920	3920	3920	3920	0
506	20241029	102700	3023290	3920	3920	3920	3920	0
507	20241029	102600	3023290	3920	3920	3920	3920	0
508	20241029	102500	3023290	3920	3920	3920	3920	0
509	20241029	102400	3023290	3920	3920	3920	3920	37
510	20241029	102300	2878250	3925	3925	3925	3925	0
511	20241029	102200	2878250	3925	3925	3925	3925	0
512	20241029	102100	2878250	3925	3925	3925	3925	0
513	20241029	102000	2878250	3925	3925	3925	3925	0
514	20241029	101900	2878250	3925	3925	3925	3925	0
515	20241029	101800	2878250	3925	3925	3925	3925	0
516	20241029	101700	2878250	3925	3925	3925	3925	0
517	20241029	101600	2878250	3925	3925	3925	3925	0
518	20241029	101500	2878250	3925	3925	3925	3925	0
519	20241029	101400	2878250	3925	3925	3925	3925	0
520	20241029	101300	2878250	3925	3925	3925	3925	0
521	20241029	101200	2878250	3925	3925	3925	3925	0
522	20241029	101100	2878250	3925	3925	3925	3925	0
523	20241029	101000	2878250	3925	3925	3925	3925	0
524	20241029	100900	2878250	3925	3925	3925	3925	0
525	20241029	100800	2878250	3925	3925	3925	3925	0
526	20241029	100700	2878250	3925	3925	3925	3925	0
527	20241029	100600	2878250	3925	3925	3925	3925	0
528	20241029	100500	2878250	3925	3925	3925	3925	0
529	20241029	100400	2878250	3925	3925	3925	3925	0
530	20241029	100300	2878250	3925	3925	3925	3925	0
531	20241029	100200	2878250	3925	3925	3925	3925	0
532	20241029	100100	2878250	3925	3925	3925	3925	0
533	20241029	100000	2878250	3925	3925	3925	3925	0
534	20241029	095900	2878250	3925	3925	3925	3925	0
535	20241029	095800	2878250	3925	3925	3925	3925	51
536	20241029	095700	2678075	3925	3925	3925	3925	0
537	20241029	095600	2678075	3925	3925	3925	3925	0
538	20241029	095500	2678075	3925	3925	3925	3925	0
539	20241029	095400	2678075	3925	3925	3925	3925	0
540	20241029	095300	2678075	3925	3925	3925	3925	0
541	20241029	095200	2678075	3925	3925	3925	3925	0
542	20241029	095100	2678075	3925	3925	3925	3925	0
543	20241029	095000	2678075	3925	3925	3925	3925	12
544	20241029	094900	2630975	3925	3925	3925	3925	0
545	20241029	094800	2630975	3925	3925	3925	3925	0
546	20241029	094700	2630975	3925	3925	3925	3925	0
547	20241029	094600	2630975	3925	3925	3925	3925	100
548	20241029	094500	2238475	3920	3920	3920	3920	0
549	20241029	094400	2238475	3920	3920	3920	3920	1
550	20241029	094300	2234555	3925	3925	3925	3925	9
551	20241029	094200	2199230	3925	3925	3925	3920	102
552	20241029	094100	1799380	3925	3925	3925	3925	3
553	20241029	094000	1787605	3920	3920	3920	3920	0
554	20241029	093900	1787605	3920	3920	3920	3920	0
555	20241029	093800	1787605	3920	3920	3920	3920	0
556	20241029	093700	1787605	3920	3920	3920	3920	0
557	20241029	093600	1787605	3920	3920	3920	3920	0
558	20241029	093500	1787605	3920	3920	3920	3920	0
559	20241029	093400	1787605	3920	3920	3920	3920	70
560	20241029	093300	1513205	3920	3920	3920	3920	0
561	20241029	093200	1513205	3920	3920	3920	3920	0
562	20241029	093100	1513205	3920	3920	3920	3920	0
563	20241029	093000	1513205	3920	3920	3920	3920	0
564	20241029	092900	1513205	3920	3920	3920	3920	0
565	20241029	092800	1513205	3920	3920	3920	3920	0
566	20241029	092700	1513205	3920	3920	3920	3920	0
567	20241029	092600	1513205	3920	3920	3920	3920	0
568	20241029	092500	1513205	3920	3920	3920	3920	0
569	20241029	092400	1513205	3920	3920	3920	3920	57
570	20241029	092300	1289765	3920	3920	3920	3920	0
571	20241029	092200	1289765	3920	3920	3920	3920	0
572	20241029	092100	1289765	3920	3920	3920	3920	100
573	20241029	092000	897765	3925	3925	3925	3925	8
574	20241029	091900	866365	3925	3925	3925	3925	0
575	20241029	091800	866365	3925	3925	3925	3925	0
576	20241029	091700	866365	3925	3925	3925	3925	9
577	20241029	091600	831040	3920	3920	3920	3920	0
578	20241029	091500	831040	3920	3920	3920	3920	0
579	20241029	091400	831040	3920	3920	3920	3920	37
580	20241029	091300	686000	3920	3920	3920	3920	0
581	20241029	091200	686000	3920	3920	3920	3920	0
582	20241029	091100	686000	3920	3920	3920	3920	0
583	20241029	091000	686000	3920	3920	3920	3920	0
584	20241029	090900	686000	3920	3920	3920	3920	0
585	20241029	090800	686000	3920	3920	3920	3920	0
586	20241029	090700	686000	3920	3920	3920	3920	0
587	20241029	090600	686000	3920	3920	3920	3920	80
588	20241029	090500	372400	3920	3920	3920	3920	0
589	20241029	090400	372400	3920	3920	3920	3920	0
590	20241029	090300	372400	3920	3920	3920	3920	0
591	20241029	090200	372400	3920	3920	3920	3920	4
592	20241029	090100	356720	3920	3920	3920	3920	8
593	20241029	090000	325360	3920	3920	3920	3920	83