KissMeData/086670/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	200100	28670110	8720	8720	8720	8720	100
3	20241030	200000	28670110	8720	8720	8720	8720	0
4	20241030	195900	28670110	8720	8720	8720	8720	0
5	20241030	195800	28670110	8720	8720	8720	8720	0
6	20241030	195700	28670110	8720	8720	8720	8720	0
7	20241030	195600	28670110	8720	8720	8720	8720	0
8	20241030	195500	28670110	8720	8720	8720	8720	0
9	20241030	195400	28670110	8720	8720	8720	8720	0
10	20241030	195300	28670110	8720	8720	8720	8720	0
11	20241030	195200	28670110	8720	8720	8720	8720	0
12	20241030	195100	28670110	8720	8720	8720	8720	0
13	20241030	195000	28670110	8720	8720	8720	8720	0
14	20241030	194900	28670110	8720	8720	8720	8720	0
15	20241030	194800	28670110	8720	8720	8720	8720	0
16	20241030	194700	28670110	8720	8720	8720	8720	0
17	20241030	194600	28670110	8720	8720	8720	8720	0
18	20241030	194500	28670110	8720	8720	8720	8720	0
19	20241030	194400	28670110	8720	8720	8720	8720	0
20	20241030	194300	28670110	8720	8720	8720	8720	0
21	20241030	194200	28670110	8720	8720	8720	8720	0
22	20241030	194100	28670110	8720	8720	8720	8720	0
23	20241030	194000	28670110	8720	8720	8720	8720	0
24	20241030	193900	28670110	8720	8720	8720	8720	0
25	20241030	193800	28670110	8720	8720	8720	8720	0
26	20241030	193700	28670110	8720	8720	8720	8720	0
27	20241030	193600	28670110	8720	8720	8720	8720	0
28	20241030	193500	28670110	8720	8720	8720	8720	0
29	20241030	193400	28670110	8720	8720	8720	8720	0
30	20241030	193300	28670110	8720	8720	8720	8720	0
31	20241030	193200	28670110	8720	8720	8720	8720	0
32	20241030	193100	28670110	8720	8720	8720	8720	100
33	20241030	193000	28670110	8720	8720	8720	8720	0
34	20241030	192900	28670110	8720	8720	8720	8720	0
35	20241030	192800	28670110	8720	8720	8720	8720	0
36	20241030	192700	28670110	8720	8720	8720	8720	0
37	20241030	192600	28670110	8720	8720	8720	8720	0
38	20241030	192500	28670110	8720	8720	8720	8720	0
39	20241030	192400	28670110	8720	8720	8720	8720	0
40	20241030	192300	28670110	8720	8720	8720	8720	0
41	20241030	192200	28670110	8720	8720	8720	8720	0
42	20241030	192100	28670110	8720	8720	8720	8720	0
43	20241030	192000	28670110	8720	8720	8720	8720	0
44	20241030	191900	28670110	8720	8720	8720	8720	0
45	20241030	191800	28670110	8720	8720	8720	8720	0
46	20241030	191700	28670110	8720	8720	8720	8720	0
47	20241030	191600	28670110	8720	8720	8720	8720	0
48	20241030	191500	28670110	8720	8720	8720	8720	0
49	20241030	191400	28670110	8720	8720	8720	8720	0
50	20241030	191300	28670110	8720	8720	8720	8720	0
51	20241030	191200	28670110	8720	8720	8720	8720	0
52	20241030	191100	28670110	8720	8720	8720	8720	0
53	20241030	191000	28670110	8720	8720	8720	8720	0
54	20241030	190900	28670110	8720	8720	8720	8720	0
55	20241030	190800	28670110	8720	8720	8720	8720	0
56	20241030	190700	28670110	8720	8720	8720	8720	0
57	20241030	190600	28670110	8720	8720	8720	8720	0
58	20241030	190500	28670110	8720	8720	8720	8720	0
59	20241030	190400	28670110	8720	8720	8720	8720	0
60	20241030	190300	28670110	8720	8720	8720	8720	0
61	20241030	190200	28670110	8720	8720	8720	8720	0
62	20241030	190100	28670110	8720	8720	8720	8720	100
63	20241030	190000	28670110	8720	8720	8720	8720	0
64	20241030	185900	28670110	8720	8720	8720	8720	0
65	20241030	185800	28670110	8720	8720	8720	8720	0
66	20241030	185700	28670110	8720	8720	8720	8720	0
67	20241030	185600	28670110	8720	8720	8720	8720	0
68	20241030	185500	28670110	8720	8720	8720	8720	0
69	20241030	185400	28670110	8720	8720	8720	8720	0
70	20241030	185300	28670110	8720	8720	8720	8720	0
71	20241030	185200	28670110	8720	8720	8720	8720	0
72	20241030	185100	28670110	8720	8720	8720	8720	0
73	20241030	185000	28670110	8720	8720	8720	8720	0
74	20241030	184900	28670110	8720	8720	8720	8720	0
75	20241030	184800	28670110	8720	8720	8720	8720	0
76	20241030	184700	28670110	8720	8720	8720	8720	0
77	20241030	184600	28670110	8720	8720	8720	8720	0
78	20241030	184500	28670110	8720	8720	8720	8720	0
79	20241030	184400	28670110	8720	8720	8720	8720	0
80	20241030	184300	28670110	8720	8720	8720	8720	0
81	20241030	184200	28670110	8720	8720	8720	8720	0
82	20241030	184100	28670110	8720	8720	8720	8720	0
83	20241030	184000	28670110	8720	8720	8720	8720	0
84	20241030	183900	28670110	8720	8720	8720	8720	0
85	20241030	183800	28670110	8720	8720	8720	8720	0
86	20241030	183700	28670110	8720	8720	8720	8720	0
87	20241030	183600	28670110	8720	8720	8720	8720	0
88	20241030	183500	28670110	8720	8720	8720	8720	0
89	20241030	183400	28670110	8720	8720	8720	8720	0
90	20241030	183300	28670110	8720	8720	8720	8720	0
91	20241030	183200	28670110	8720	8720	8720	8720	0
92	20241030	183100	28670110	8720	8720	8720	8720	100
93	20241030	183000	28670110	8720	8720	8720	8720	0
94	20241030	182900	28670110	8720	8720	8720	8720	0
95	20241030	182800	28670110	8720	8720	8720	8720	0
96	20241030	182700	28670110	8720	8720	8720	8720	0
97	20241030	182600	28670110	8720	8720	8720	8720	0
98	20241030	182500	28670110	8720	8720	8720	8720	0
99	20241030	182400	28670110	8720	8720	8720	8720	0
100	20241030	182300	28670110	8720	8720	8720	8720	0
101	20241030	182200	28670110	8720	8720	8720	8720	0
102	20241030	182100	28670110	8720	8720	8720	8720	0
103	20241030	182000	28670110	8720	8720	8720	8720	0
104	20241030	181900	28670110	8720	8720	8720	8720	0
105	20241030	181800	28670110	8720	8720	8720	8720	0
106	20241030	181700	28670110	8720	8720	8720	8720	0
107	20241030	181600	28670110	8720	8720	8720	8720	0
108	20241030	181500	28670110	8720	8720	8720	8720	0
109	20241030	181400	28670110	8720	8720	8720	8720	0
110	20241030	181300	28670110	8720	8720	8720	8720	0
111	20241030	181200	28670110	8720	8720	8720	8720	0
112	20241030	181100	28670110	8720	8720	8720	8720	0
113	20241030	181000	28670110	8720	8720	8720	8720	0
114	20241030	180900	28670110	8720	8720	8720	8720	0
115	20241030	180800	28670110	8720	8720	8720	8720	0
116	20241030	180700	28670110	8720	8720	8720	8720	0
117	20241030	180600	28670110	8720	8720	8720	8720	0
118	20241030	180500	28670110	8720	8720	8720	8720	0
119	20241030	180400	28670110	8720	8720	8720	8720	0
120	20241030	180300	28670110	8720	8720	8720	8720	0
121	20241030	180200	28670110	8720	8720	8720	8720	0
122	20241030	180100	28670110	8720	8720	8720	8720	100
123	20241030	180000	28670110	8720	8720	8720	8720	0
124	20241030	175900	28670110	8720	8720	8720	8720	0
125	20241030	175800	28670110	8720	8720	8720	8720	0
126	20241030	175700	28670110	8720	8720	8720	8720	0
127	20241030	175600	28670110	8720	8720	8720	8720	0
128	20241030	175500	28670110	8720	8720	8720	8720	0
129	20241030	175400	28670110	8720	8720	8720	8720	0
130	20241030	175300	28670110	8720	8720	8720	8720	0
131	20241030	175200	28670110	8720	8720	8720	8720	0
132	20241030	175100	28670110	8720	8720	8720	8720	0
133	20241030	175000	28670110	8720	8720	8720	8720	0
134	20241030	174900	28670110	8720	8720	8720	8720	0
135	20241030	174800	28670110	8720	8720	8720	8720	0
136	20241030	174700	28670110	8720	8720	8720	8720	0
137	20241030	174600	28670110	8720	8720	8720	8720	0
138	20241030	174500	28670110	8720	8720	8720	8720	0
139	20241030	174400	28670110	8720	8720	8720	8720	0
140	20241030	174300	28670110	8720	8720	8720	8720	0
141	20241030	174200	28670110	8720	8720	8720	8720	0
142	20241030	174100	28670110	8720	8720	8720	8720	0
143	20241030	174000	28670110	8720	8720	8720	8720	0
144	20241030	173900	28670110	8720	8720	8720	8720	0
145	20241030	173800	28670110	8720	8720	8720	8720	0
146	20241030	173700	28670110	8720	8720	8720	8720	0
147	20241030	173600	28670110	8720	8720	8720	8720	0
148	20241030	173500	28670110	8720	8720	8720	8720	0
149	20241030	173400	28670110	8720	8720	8720	8720	0
150	20241030	173300	28670110	8720	8720	8720	8720	0
151	20241030	173200	28670110	8720	8720	8720	8720	0
152	20241030	173100	28670110	8720	8720	8720	8720	100
153	20241030	173000	28670110	8720	8720	8720	8720	0
154	20241030	172900	28670110	8720	8720	8720	8720	0
155	20241030	172800	28670110	8720	8720	8720	8720	0
156	20241030	172700	28670110	8720	8720	8720	8720	0
157	20241030	172600	28670110	8720	8720	8720	8720	0
158	20241030	172500	28670110	8720	8720	8720	8720	0
159	20241030	172400	28670110	8720	8720	8720	8720	0
160	20241030	172300	28670110	8720	8720	8720	8720	0
161	20241030	172200	28670110	8720	8720	8720	8720	0
162	20241030	172100	28670110	8720	8720	8720	8720	0
163	20241030	172000	28670110	8720	8720	8720	8720	0
164	20241030	171900	28670110	8720	8720	8720	8720	0
165	20241030	171800	28670110	8720	8720	8720	8720	0
166	20241030	171700	28670110	8720	8720	8720	8720	0
167	20241030	171600	28670110	8720	8720	8720	8720	0
168	20241030	171500	28670110	8720	8720	8720	8720	0
169	20241030	171400	28670110	8720	8720	8720	8720	0
170	20241030	171300	28670110	8720	8720	8720	8720	0
171	20241030	171200	28670110	8720	8720	8720	8720	0
172	20241030	171100	28670110	8720	8720	8720	8720	0
173	20241030	171000	28670110	8720	8720	8720	8720	0
174	20241030	170900	28670110	8720	8720	8720	8720	0
175	20241030	170800	28670110	8720	8720	8720	8720	0
176	20241030	170700	28670110	8720	8720	8720	8720	0
177	20241030	170600	28670110	8720	8720	8720	8720	0
178	20241030	170500	28670110	8720	8720	8720	8720	0
179	20241030	170400	28670110	8720	8720	8720	8720	0
180	20241030	170300	28670110	8720	8720	8720	8720	0
181	20241030	170200	28670110	8720	8720	8720	8720	0
182	20241030	170100	28670110	8720	8720	8720	8720	100
183	20241030	170000	28670110	8720	8720	8720	8720	0
184	20241030	165900	28670110	8720	8720	8720	8720	0
185	20241030	165800	28670110	8720	8720	8720	8720	0
186	20241030	165700	28670110	8720	8720	8720	8720	0
187	20241030	165600	28670110	8720	8720	8720	8720	0
188	20241030	165500	28670110	8720	8720	8720	8720	0
189	20241030	165400	28670110	8720	8720	8720	8720	0
190	20241030	165300	28670110	8720	8720	8720	8720	0
191	20241030	165200	28670110	8720	8720	8720	8720	0
192	20241030	165100	28670110	8720	8720	8720	8720	0
193	20241030	165000	28670110	8720	8720	8720	8720	0
194	20241030	164900	28670110	8720	8720	8720	8720	0
195	20241030	164800	28670110	8720	8720	8720	8720	0
196	20241030	164700	28670110	8720	8720	8720	8720	0
197	20241030	164600	28670110	8720	8720	8720	8720	0
198	20241030	164500	28670110	8720	8720	8720	8720	0
199	20241030	164400	28670110	8720	8720	8720	8720	0
200	20241030	164300	28670110	8720	8720	8720	8720	0
201	20241030	164200	28670110	8720	8720	8720	8720	0
202	20241030	164100	28670110	8720	8720	8720	8720	0
203	20241030	164000	28670110	8720	8720	8720	8720	0
204	20241030	163900	28670110	8720	8720	8720	8720	0
205	20241030	163800	28670110	8720	8720	8720	8720	0
206	20241030	163700	28670110	8720	8720	8720	8720	0
207	20241030	163600	28670110	8720	8720	8720	8720	0
208	20241030	163500	28670110	8720	8720	8720	8720	0
209	20241030	163400	28670110	8720	8720	8720	8720	0
210	20241030	163300	28670110	8720	8720	8720	8720	0
211	20241030	163200	28670110	8720	8720	8720	8720	0
212	20241030	163100	28670110	8720	8720	8720	8720	100
213	20241030	163000	28670110	8720	8720	8720	8720	0
214	20241030	162900	28670110	8720	8720	8720	8720	0
215	20241030	162800	28670110	8720	8720	8720	8720	0
216	20241030	162700	28670110	8720	8720	8720	8720	0
217	20241030	162600	28670110	8720	8720	8720	8720	0
218	20241030	162500	28670110	8720	8720	8720	8720	0
219	20241030	162400	28670110	8720	8720	8720	8720	0
220	20241030	162300	28670110	8720	8720	8720	8720	0
221	20241030	162200	28670110	8720	8720	8720	8720	0
222	20241030	162100	28670110	8720	8720	8720	8720	0
223	20241030	162000	28670110	8720	8720	8720	8720	0
224	20241030	161900	28670110	8720	8720	8720	8720	0
225	20241030	161800	28670110	8720	8720	8720	8720	0
226	20241030	161700	28670110	8720	8720	8720	8720	0
227	20241030	161600	28670110	8720	8720	8720	8720	0
228	20241030	161500	28670110	8720	8720	8720	8720	0
229	20241030	161400	28670110	8720	8720	8720	8720	0
230	20241030	161300	28670110	8720	8720	8720	8720	0
231	20241030	161200	28670110	8720	8720	8720	8720	0
232	20241030	161100	28670110	8720	8720	8720	8720	0
233	20241030	161000	28670110	8720	8720	8720	8720	0
234	20241030	160900	28670110	8720	8720	8720	8720	0
235	20241030	160800	28670110	8720	8720	8720	8720	0
236	20241030	160700	28670110	8720	8720	8720	8720	0
237	20241030	160600	28670110	8720	8720	8720	8720	0
238	20241030	160500	28670110	8720	8720	8720	8720	0
239	20241030	160400	28670110	8720	8720	8720	8720	0
240	20241030	160300	28670110	8720	8720	8720	8720	0
241	20241030	160200	28670110	8720	8720	8720	8720	0
242	20241030	160100	28670110	8720	8720	8720	8720	100
243	20241030	160000	28670110	8720	8720	8720	8720	0
244	20241030	155900	28670110	8720	8720	8720	8720	0
245	20241030	155800	28670110	8720	8720	8720	8720	0
246	20241030	155700	28670110	8720	8720	8720	8720	0
247	20241030	155600	28670110	8720	8720	8720	8720	0
248	20241030	155500	28670110	8720	8720	8720	8720	0
249	20241030	155400	28670110	8720	8720	8720	8720	0
250	20241030	155300	28670110	8720	8720	8720	8720	0
251	20241030	155200	28670110	8720	8720	8720	8720	0
252	20241030	155100	28670110	8720	8720	8720	8720	0
253	20241030	155000	28670110	8720	8720	8720	8720	0
254	20241030	154900	28670110	8720	8720	8720	8720	0
255	20241030	154800	28670110	8720	8720	8720	8720	0
256	20241030	154700	28670110	8720	8720	8720	8720	0
257	20241030	154600	28670110	8720	8720	8720	8720	0
258	20241030	154500	28670110	8720	8720	8720	8720	0
259	20241030	154400	28670110	8720	8720	8720	8720	0
260	20241030	154300	28670110	8720	8720	8720	8720	0
261	20241030	154200	28670110	8720	8720	8720	8720	0
262	20241030	154100	28670110	8720	8720	8720	8720	0
263	20241030	154000	28670110	8720	8720	8720	8720	0
264	20241030	153900	28670110	8720	8720	8720	8720	0
265	20241030	153800	28670110	8720	8720	8720	8720	0
266	20241030	153700	28670110	8720	8720	8720	8720	0
267	20241030	153600	28670110	8720	8720	8720	8720	0
268	20241030	153500	28670110	8720	8720	8720	8720	0
269	20241030	153400	28670110	8720	8720	8720	8720	0
270	20241030	153300	28670110	8720	8720	8720	8720	0
271	20241030	153200	28670110	8720	8720	8720	8720	0
272	20241030	153100	28670110	8720	8720	8720	8720	100
273	20241030	153000	28670110	8720	8720	8720	8720	100
274	20241030	152900	27798110	8640	8640	8640	8640	0
275	20241030	152800	27798110	8640	8640	8640	8640	0
276	20241030	152700	27798110	8640	8640	8640	8640	0
277	20241030	152600	27798110	8640	8640	8640	8640	0
278	20241030	152500	27798110	8640	8640	8640	8640	0
279	20241030	152400	27798110	8640	8640	8640	8640	0
280	20241030	152300	27798110	8640	8640	8640	8640	0
281	20241030	152200	27798110	8640	8640	8640	8640	0
282	20241030	152100	27798110	8640	8640	8640	8640	0
283	20241030	152000	27798110	8640	8640	8640	8640	0
284	20241030	151900	27798110	8640	8640	8640	8640	0
285	20241030	151800	27798110	8640	8640	8640	8640	0
286	20241030	151700	27798110	8640	8640	8640	8640	26
287	20241030	151600	27573470	8640	8640	8640	8640	0
288	20241030	151500	27573470	8640	8640	8640	8640	0
289	20241030	151400	27573470	8640	8640	8640	8640	0
290	20241030	151300	27573470	8640	8640	8640	8640	0
291	20241030	151200	27573470	8640	8640	8640	8640	1
292	20241030	151100	27564830	8640	8640	8640	8640	13
293	20241030	151000	27452510	8650	8650	8690	8650	35
294	20241030	150900	27149630	8650	8650	8650	8650	1
295	20241030	150800	27140980	8650	8650	8650	8650	0
296	20241030	150700	27140980	8650	8650	8650	8650	0
297	20241030	150600	27140980	8650	8650	8650	8650	0
298	20241030	150500	27140980	8650	8650	8650	8650	0
299	20241030	150400	27140980	8650	8650	8650	8650	0
300	20241030	150300	27140980	8650	8650	8650	8650	0
301	20241030	150200	27140980	8650	8650	8650	8650	0
302	20241030	150100	27140980	8650	8650	8650	8650	0
303	20241030	150000	27140980	8650	8650	8650	8650	0
304	20241030	145900	27140980	8650	8650	8650	8650	0
305	20241030	145800	27140980	8650	8650	8650	8650	0
306	20241030	145700	27140980	8650	8650	8650	8650	0
307	20241030	145600	27140980	8650	8650	8650	8650	0
308	20241030	145500	27140980	8650	8650	8650	8650	0
309	20241030	145400	27140980	8650	8650	8650	8650	0
310	20241030	145300	27140980	8650	8650	8650	8650	0
311	20241030	145200	27140980	8650	8650	8650	8650	0
312	20241030	145100	27140980	8650	8650	8650	8650	0
313	20241030	145000	27140980	8650	8650	8650	8650	0
314	20241030	144900	27140980	8650	8650	8650	8650	0
315	20241030	144800	27140980	8650	8650	8650	8650	0
316	20241030	144700	27140980	8650	8650	8650	8650	0
317	20241030	144600	27140980	8650	8650	8650	8650	0
318	20241030	144500	27140980	8650	8650	8650	8650	0
319	20241030	144400	27140980	8650	8650	8650	8650	0
320	20241030	144300	27140980	8650	8650	8650	8650	0
321	20241030	144200	27140980	8650	8650	8650	8650	0
322	20241030	144100	27140980	8650	8650	8650	8650	0
323	20241030	144000	27140980	8650	8650	8650	8650	0
324	20241030	143900	27140980	8650	8650	8650	8650	0
325	20241030	143800	27140980	8650	8650	8650	8650	0
326	20241030	143700	27140980	8650	8650	8650	8650	0
327	20241030	143600	27140980	8650	8650	8650	8650	0
328	20241030	143500	27140980	8650	8650	8650	8650	0
329	20241030	143400	27140980	8650	8650	8650	8650	0
330	20241030	143300	27140980	8650	8650	8650	8650	0
331	20241030	143200	27140980	8650	8650	8650	8650	0
332	20241030	143100	27140980	8650	8650	8650	8650	0
333	20241030	143000	27140980	8650	8650	8650	8650	0
334	20241030	142900	27140980	8650	8650	8650	8650	0
335	20241030	142800	27140980	8650	8650	8650	8650	0
336	20241030	142700	27140980	8650	8650	8650	8650	1
337	20241030	142600	27132330	8650	8660	8660	8650	16
338	20241030	142500	26993810	8660	8660	8660	8660	70
339	20241030	142400	26387610	8660	8660	8660	8660	0
340	20241030	142300	26387610	8660	8660	8660	8660	0
341	20241030	142200	26387610	8660	8660	8660	8660	0
342	20241030	142100	26387610	8660	8660	8660	8660	0
343	20241030	142000	26387610	8660	8660	8660	8660	0
344	20241030	141900	26387610	8660	8660	8660	8660	0
345	20241030	141800	26387610	8660	8660	8660	8660	0
346	20241030	141700	26387610	8660	8660	8660	8660	0
347	20241030	141600	26387610	8660	8660	8660	8660	0
348	20241030	141500	26387610	8660	8660	8660	8660	0
349	20241030	141400	26387610	8660	8660	8660	8660	0
350	20241030	141300	26387610	8660	8660	8660	8660	0
351	20241030	141200	26387610	8660	8660	8660	8660	0
352	20241030	141100	26387610	8660	8660	8660	8660	0
353	20241030	141000	26387610	8660	8660	8660	8660	0
354	20241030	140900	26387610	8660	8660	8660	8660	0
355	20241030	140800	26387610	8660	8660	8660	8660	0
356	20241030	140700	26387610	8660	8660	8660	8660	0
357	20241030	140600	26387610	8660	8660	8660	8660	0
358	20241030	140500	26387610	8660	8660	8660	8660	2
359	20241030	140400	26370290	8660	8660	8660	8660	20
360	20241030	140300	26197090	8660	8660	8660	8660	70
361	20241030	140200	25590890	8660	8660	8660	8660	36
362	20241030	140100	25279130	8660	8680	8680	8660	419
363	20241030	140000	21650280	8680	8680	8680	8680	0
364	20241030	135900	21650280	8680	8680	8680	8680	0
365	20241030	135800	21650280	8680	8680	8680	8680	0
366	20241030	135700	21650280	8680	8680	8680	8680	0
367	20241030	135600	21650280	8680	8690	8690	8680	3
368	20241030	135500	21624220	8680	8680	8680	8680	0
369	20241030	135400	21624220	8680	8680	8680	8680	0
370	20241030	135300	21624220	8680	8680	8680	8680	0
371	20241030	135200	21624220	8680	8680	8680	8680	0
372	20241030	135100	21624220	8680	8680	8680	8680	0
373	20241030	135000	21624220	8680	8680	8680	8680	0
374	20241030	134900	21624220	8680	8690	8690	8680	3
375	20241030	134800	21598160	8680	8680	8680	8680	0
376	20241030	134700	21598160	8680	8680	8680	8680	1
377	20241030	134600	21589480	8670	8670	8670	8670	0
378	20241030	134500	21589480	8670	8670	8670	8670	0
379	20241030	134400	21589480	8670	8680	8680	8670	2
380	20241030	134300	21572130	8670	8670	8670	8670	0
381	20241030	134200	21572130	8670	8670	8670	8670	0
382	20241030	134100	21572130	8670	8670	8670	8670	0
383	20241030	134000	21572130	8670	8670	8670	8670	0
384	20241030	133900	21572130	8670	8670	8670	8670	1
385	20241030	133800	21563460	8670	8670	8670	8670	18
386	20241030	133700	21407400	8670	8670	8680	8670	78
387	20241030	133600	20730900	8680	8690	8690	8680	2
388	20241030	133500	20713530	8690	8670	8690	8670	28
389	20241030	133400	20470750	8660	8660	8660	8660	58
390	20241030	133300	19968470	8660	8660	8660	8660	54
391	20241030	133200	19500830	8670	8670	8670	8670	27
392	20241030	133100	19266740	8670	8670	8670	8670	54
393	20241030	133000	18798560	8670	8670	8720	8670	57
394	20241030	132900	18304230	8670	8670	8670	8670	54
395	20241030	132800	17836050	8670	8670	8670	8670	27
396	20241030	132700	17601960	8670	8670	8670	8670	54
397	20241030	132600	17133780	8670	8670	8670	8670	54
398	20241030	132500	16665600	8670	8670	8670	8670	54
399	20241030	132400	16197420	8670	8670	8670	8670	27
400	20241030	132300	15963330	8670	8670	8670	8670	54
401	20241030	132200	15495150	8670	8670	8670	8670	27
402	20241030	132100	15261060	8720	8720	8720	8720	0
403	20241030	132000	15261060	8720	8720	8720	8720	0
404	20241030	131900	15261060	8720	8720	8720	8720	0
405	20241030	131800	15261060	8720	8720	8720	8720	0
406	20241030	131700	15261060	8720	8720	8720	8720	0
407	20241030	131600	15261060	8720	8720	8720	8720	0
408	20241030	131500	15261060	8720	8720	8720	8720	0
409	20241030	131400	15261060	8720	8720	8720	8720	1
410	20241030	131300	15252340	8720	8720	8720	8720	0
411	20241030	131200	15252340	8720	8720	8720	8720	0
412	20241030	131100	15252340	8720	8720	8720	8720	0
413	20241030	131000	15252340	8720	8720	8720	8720	0
414	20241030	130900	15252340	8720	8720	8720	8720	0
415	20241030	130800	15252340	8720	8720	8720	8720	0
416	20241030	130700	15252340	8720	8720	8720	8720	0
417	20241030	130600	15252340	8720	8720	8720	8720	0
418	20241030	130500	15252340	8720	8720	8720	8720	0
419	20241030	130400	15252340	8720	8720	8720	8720	0
420	20241030	130300	15252340	8720	8720	8720	8720	0
421	20241030	130200	15252340	8720	8720	8720	8720	0
422	20241030	130100	15252340	8720	8720	8720	8720	0
423	20241030	130000	15252340	8720	8720	8720	8720	0
424	20241030	125900	15252340	8720	8720	8720	8720	0
425	20241030	125800	15252340	8720	8720	8720	8720	1
426	20241030	125700	15243620	8720	8720	8720	8720	0
427	20241030	125600	15243620	8720	8720	8720	8720	0
428	20241030	125500	15243620	8720	8720	8720	8720	0
429	20241030	125400	15243620	8720	8720	8720	8720	0
430	20241030	125300	15243620	8720	8720	8720	8720	0
431	20241030	125200	15243620	8720	8720	8720	8720	0
432	20241030	125100	15243620	8720	8720	8720	8720	0
433	20241030	125000	15243620	8720	8720	8720	8720	0
434	20241030	124900	15243620	8720	8720	8720	8720	0
435	20241030	124800	15243620	8720	8720	8720	8720	0
436	20241030	124700	15243620	8720	8720	8720	8720	0
437	20241030	124600	15243620	8720	8720	8720	8720	0
438	20241030	124500	15243620	8720	8720	8720	8720	0
439	20241030	124400	15243620	8720	8720	8720	8720	0
440	20241030	124300	15243620	8720	8720	8720	8720	0
441	20241030	124200	15243620	8720	8720	8720	8720	0
442	20241030	124100	15243620	8720	8720	8720	8720	0
443	20241030	124000	15243620	8720	8720	8720	8720	0
444	20241030	123900	15243620	8720	8720	8720	8720	0
445	20241030	123800	15243620	8720	8720	8720	8720	0
446	20241030	123700	15243620	8720	8720	8720	8720	0
447	20241030	123600	15243620	8720	8720	8720	8720	0
448	20241030	123500	15243620	8720	8720	8720	8720	30
449	20241030	123400	14982020	8720	8720	8720	8720	0
450	20241030	123300	14982020	8720	8720	8720	8720	0
451	20241030	123200	14982020	8720	8720	8720	8720	0
452	20241030	123100	14982020	8720	8720	8720	8720	0
453	20241030	123000	14982020	8720	8720	8720	8720	0
454	20241030	122900	14982020	8720	8720	8720	8720	0
455	20241030	122800	14982020	8720	8720	8720	8720	0
456	20241030	122700	14982020	8720	8720	8720	8720	0
457	20241030	122600	14982020	8720	8720	8720	8720	0
458	20241030	122500	14982020	8720	8720	8720	8720	0
459	20241030	122400	14982020	8720	8720	8720	8720	0
460	20241030	122300	14982020	8720	8720	8720	8720	80
461	20241030	122200	14284420	8670	8670	8670	8670	0
462	20241030	122100	14284420	8670	8670	8670	8670	0
463	20241030	122000	14284420	8670	8670	8670	8670	0
464	20241030	121900	14284420	8670	8670	8670	8670	0
465	20241030	121800	14284420	8670	8670	8670	8670	0
466	20241030	121700	14284420	8670	8670	8670	8670	0
467	20241030	121600	14284420	8670	8670	8670	8670	37
468	20241030	121500	13963630	8670	8670	8670	8670	0
469	20241030	121400	13963630	8670	8670	8670	8670	0
470	20241030	121300	13963630	8670	8670	8670	8670	0
471	20241030	121200	13963630	8670	8670	8670	8670	0
472	20241030	121100	13963630	8670	8670	8670	8670	0
473	20241030	121000	13963630	8670	8670	8670	8670	0
474	20241030	120900	13963630	8670	8670	8670	8670	0
475	20241030	120800	13963630	8670	8670	8670	8670	0
476	20241030	120700	13963630	8670	8670	8670	8670	0
477	20241030	120600	13963630	8670	8670	8670	8670	0
478	20241030	120500	13963630	8670	8670	8670	8670	0
479	20241030	120400	13963630	8670	8670	8670	8670	0
480	20241030	120300	13963630	8670	8670	8670	8670	0
481	20241030	120200	13963630	8670	8670	8670	8670	0
482	20241030	120100	13963630	8670	8670	8670	8670	0
483	20241030	120000	13963630	8670	8670	8670	8670	0
484	20241030	115900	13963630	8670	8670	8670	8670	0
485	20241030	115800	13963630	8670	8670	8670	8670	0
486	20241030	115700	13963630	8670	8670	8670	8670	0
487	20241030	115600	13963630	8670	8670	8670	8670	60
488	20241030	115500	13443430	8720	8720	8720	8720	0
489	20241030	115400	13443430	8720	8720	8720	8720	0
490	20241030	115300	13443430	8720	8720	8720	8720	0
491	20241030	115200	13443430	8720	8720	8720	8720	0
492	20241030	115100	13443430	8720	8720	8720	8720	0
493	20241030	115000	13443430	8720	8720	8720	8720	0
494	20241030	114900	13443430	8720	8690	8720	8690	16
495	20241030	114800	13304360	8670	8670	8670	8670	0
496	20241030	114700	13304360	8670	8670	8670	8670	0
497	20241030	114600	13304360	8670	8670	8670	8670	0
498	20241030	114500	13304360	8670	8670	8670	8670	0
499	20241030	114400	13304360	8670	8670	8670	8670	0
500	20241030	114300	13304360	8670	8670	8670	8670	0
501	20241030	114200	13304360	8670	8670	8670	8670	0
502	20241030	114100	13304360	8670	8670	8670	8670	0
503	20241030	114000	13304360	8670	8670	8670	8670	0
504	20241030	113900	13304360	8670	8670	8670	8670	0
505	20241030	113800	13304360	8670	8670	8670	8670	0
506	20241030	113700	13304360	8670	8670	8670	8670	0
507	20241030	113600	13304360	8670	8670	8670	8670	0
508	20241030	113500	13304360	8670	8670	8670	8670	0
509	20241030	113400	13304360	8670	8670	8670	8670	0
510	20241030	113300	13304360	8670	8670	8670	8670	0
511	20241030	113200	13304360	8670	8670	8670	8670	0
512	20241030	113100	13304360	8670	8670	8670	8670	0
513	20241030	113000	13304360	8670	8670	8670	8670	60
514	20241030	112900	12784160	8670	8670	8670	8670	0
515	20241030	112800	12784160	8670	8670	8670	8670	0
516	20241030	112700	12784160	8670	8670	8670	8670	0
517	20241030	112600	12784160	8670	8670	8670	8670	0
518	20241030	112500	12784160	8670	8670	8670	8670	0
519	20241030	112400	12784160	8670	8670	8670	8670	0
520	20241030	112300	12784160	8670	8670	8670	8670	0
521	20241030	112200	12784160	8670	8670	8670	8670	0
522	20241030	112100	12784160	8670	8670	8670	8670	0
523	20241030	112000	12784160	8670	8670	8670	8670	0
524	20241030	111900	12784160	8670	8670	8670	8670	0
525	20241030	111800	12784160	8670	8670	8670	8670	0
526	20241030	111700	12784160	8670	8670	8670	8670	0
527	20241030	111600	12784160	8670	8670	8670	8670	0
528	20241030	111500	12784160	8670	8670	8670	8670	0
529	20241030	111400	12784160	8670	8670	8670	8670	0
530	20241030	111300	12784160	8670	8670	8670	8670	0
531	20241030	111200	12784160	8670	8670	8670	8670	0
532	20241030	111100	12784160	8670	8670	8670	8670	1
533	20241030	111000	12775490	8680	8680	8680	8680	0
534	20241030	110900	12775490	8680	8680	8680	8680	0
535	20241030	110800	12775490	8680	8680	8680	8680	0
536	20241030	110700	12775490	8680	8680	8680	8680	0
537	20241030	110600	12775490	8680	8680	8680	8680	0
538	20241030	110500	12775490	8680	8680	8680	8680	20
539	20241030	110400	12601890	8670	8670	8670	8670	0
540	20241030	110300	12601890	8670	8670	8670	8670	0
541	20241030	110200	12601890	8670	8670	8670	8670	0
542	20241030	110100	12601890	8670	8670	8670	8670	0
543	20241030	110000	12601890	8670	8670	8670	8670	0
544	20241030	105900	12601890	8670	8670	8670	8670	0
545	20241030	105800	12601890	8670	8670	8670	8670	0
546	20241030	105700	12601890	8670	8670	8670	8670	3
547	20241030	105600	12575880	8680	8680	8680	8680	0
548	20241030	105500	12575880	8680	8680	8680	8680	0
549	20241030	105400	12575880	8680	8680	8680	8680	0
550	20241030	105300	12575880	8680	8680	8680	8680	0
551	20241030	105200	12575880	8680	8680	8680	8680	0
552	20241030	105100	12575880	8680	8680	8680	8680	0
553	20241030	105000	12575880	8680	8680	8680	8680	0
554	20241030	104900	12575880	8680	8680	8680	8680	0
555	20241030	104800	12575880	8680	8680	8680	8680	0
556	20241030	104700	12575880	8680	8680	8680	8680	0
557	20241030	104600	12575880	8680	8680	8680	8680	0
558	20241030	104500	12575880	8680	8680	8680	8680	0
559	20241030	104400	12575880	8680	8680	8680	8680	0
560	20241030	104300	12575880	8680	8680	8680	8680	0
561	20241030	104200	12575880	8680	8680	8680	8680	30
562	20241030	104100	12315480	8670	8670	8670	8670	0
563	20241030	104000	12315480	8670	8670	8670	8670	0
564	20241030	103900	12315480	8670	8670	8670	8670	0
565	20241030	103800	12315480	8670	8670	8670	8670	0
566	20241030	103700	12315480	8670	8670	8670	8670	0
567	20241030	103600	12315480	8670	8670	8670	8670	0
568	20241030	103500	12315480	8670	8670	8670	8670	0
569	20241030	103400	12315480	8670	8670	8670	8670	0
570	20241030	103300	12315480	8670	8670	8670	8670	0
571	20241030	103200	12315480	8670	8670	8670	8670	0
572	20241030	103100	12315480	8670	8670	8670	8670	0
573	20241030	103000	12315480	8670	8670	8670	8670	15
574	20241030	102900	12185430	8660	8660	8660	8660	0
575	20241030	102800	12185430	8660	8660	8660	8660	0
576	20241030	102700	12185430	8660	8660	8660	8660	0
577	20241030	102600	12185430	8660	8660	8660	8660	0
578	20241030	102500	12185430	8660	8660	8660	8660	0
579	20241030	102400	12185430	8660	8660	8660	8660	0
580	20241030	102300	12185430	8660	8660	8660	8660	0
581	20241030	102200	12185430	8660	8660	8660	8660	0
582	20241030	102100	12185430	8660	8660	8660	8660	0
583	20241030	102000	12185430	8660	8660	8660	8660	29
584	20241030	101900	11934290	8660	8660	8660	8660	0
585	20241030	101800	11934290	8660	8660	8660	8660	0
586	20241030	101700	11934290	8660	8660	8660	8660	0
587	20241030	101600	11934290	8660	8660	8660	8660	0
588	20241030	101500	11934290	8660	8660	8660	8660	0
589	20241030	101400	11934290	8660	8660	8660	8660	0
590	20241030	101300	11934290	8660	8660	8660	8660	0
591	20241030	101200	11934290	8660	8660	8660	8660	0
592	20241030	101100	11934290	8660	8660	8660	8660	0
593	20241030	101000	11934290	8660	8660	8660	8660	0
594	20241030	100900	11934290	8660	8660	8660	8660	0
595	20241030	100800	11934290	8660	8660	8660	8660	0
596	20241030	100700	11934290	8660	8660	8660	8660	6
597	20241030	100600	11882330	8660	8660	8660	8660	0
598	20241030	100500	11882330	8660	8660	8660	8660	13
599	20241030	100400	11769750	8730	8730	8730	8730	0
600	20241030	100300	11769750	8730	8660	8730	8660	133
601	20241030	100200	10615730	8630	8630	8630	8630	6
602	20241030	100100	10563950	8630	8630	8630	8630	0
603	20241030	100000	10563950	8630	8630	8630	8630	0
604	20241030	095900	10563950	8630	8630	8630	8630	0
605	20241030	095800	10563950	8630	8630	8630	8630	30
606	20241030	095700	10305050	8620	8620	8620	8620	0
607	20241030	095600	10305050	8620	8620	8620	8620	83
608	20241030	095500	9589590	8620	8620	8620	8620	0
609	20241030	095400	9589590	8620	8620	8620	8620	0
610	20241030	095300	9589590	8620	8620	8620	8620	0
611	20241030	095200	9589590	8620	8620	8620	8620	30
612	20241030	095100	9330990	8620	8620	8620	8620	24
613	20241030	095000	9124110	8630	8630	8630	8630	0
614	20241030	094900	9124110	8630	8630	8630	8630	0
615	20241030	094800	9124110	8630	8630	8630	8630	0
616	20241030	094700	9124110	8630	8630	8630	8630	2
617	20241030	094600	9106850	8630	8630	8630	8630	1
618	20241030	094500	9098220	8630	8630	8630	8630	757
619	20241030	094400	2565310	8630	8630	8630	8630	0
620	20241030	094300	2565310	8630	8630	8630	8630	0
621	20241030	094200	2565310	8630	8630	8630	8630	0
622	20241030	094100	2565310	8630	8630	8630	8630	0
623	20241030	094000	2565310	8630	8630	8630	8630	0
624	20241030	093900	2565310	8630	8630	8630	8630	0
625	20241030	093800	2565310	8630	8630	8630	8630	2
626	20241030	093700	2548050	8640	8640	8640	8640	15
627	20241030	093600	2418450	8630	8630	8630	8630	0
628	20241030	093500	2418450	8630	8630	8630	8630	0
629	20241030	093400	2418450	8630	8630	8630	8630	0
630	20241030	093300	2418450	8630	8630	8630	8630	0
631	20241030	093200	2418450	8630	8630	8630	8630	0
632	20241030	093100	2418450	8630	8640	8640	8630	140
633	20241030	093000	1210140	8680	8680	8680	8680	0
634	20241030	092900	1210140	8680	8680	8680	8680	0
635	20241030	092800	1210140	8680	8680	8680	8680	0
636	20241030	092700	1210140	8680	8680	8680	8680	0
637	20241030	092600	1210140	8680	8680	8680	8680	1
638	20241030	092500	1201460	8640	8640	8640	8640	0
639	20241030	092400	1201460	8640	8640	8640	8640	0
640	20241030	092300	1201460	8640	8640	8640	8640	1
641	20241030	092200	1192820	8680	8680	8680	8680	0
642	20241030	092100	1192820	8680	8680	8680	8680	1
643	20241030	092000	1184140	8630	8630	8630	8630	0
644	20241030	091900	1184140	8630	8630	8630	8630	0
645	20241030	091800	1184140	8630	8630	8630	8630	0
646	20241030	091700	1184140	8630	8630	8630	8630	0
647	20241030	091600	1184140	8630	8630	8630	8630	0
648	20241030	091500	1184140	8630	8630	8630	8630	0
649	20241030	091400	1184140	8630	8640	8640	8630	36
650	20241030	091300	873290	8640	8640	8640	8640	70
651	20241030	091200	268490	8640	8640	8640	8640	1
652	20241030	091100	259850	8650	8650	8650	8650	0
653	20241030	091000	259850	8650	8650	8650	8650	0
654	20241030	090900	259850	8650	8650	8650	8650	25
655	20241030	090800	43600	8640	8640	8640	8640	0
656	20241030	090700	43600	8640	8640	8640	8640	0
657	20241030	090600	43600	8640	8640	8640	8640	0
658	20241030	090500	43600	8640	8640	8640	8640	0
659	20241030	090400	43600	8640	8640	8640	8640	0
660	20241030	090300	43600	8640	8640	8640	8640	0
661	20241030	090200	43600	8640	8640	8640	8640	1
662	20241030	090100	34960	8740	8740	8740	8740	0
663	20241030	090000	34960	8740	8740	8740	8740	4