KissMeData/187270/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203400	37173600	3270	3270	3270	3270	685
3	20241029	203300	37173600	3270	3270	3270	3270	0
4	20241029	203200	37173600	3270	3270	3270	3270	0
5	20241029	203100	37173600	3270	3270	3270	3270	0
6	20241029	203000	37173600	3270	3270	3270	3270	0
7	20241029	202900	37173600	3270	3270	3270	3270	0
8	20241029	202800	37173600	3270	3270	3270	3270	0
9	20241029	202700	37173600	3270	3270	3270	3270	0
10	20241029	202600	37173600	3270	3270	3270	3270	0
11	20241029	202500	37173600	3270	3270	3270	3270	0
12	20241029	202400	37173600	3270	3270	3270	3270	0
13	20241029	202300	37173600	3270	3270	3270	3270	0
14	20241029	202200	37173600	3270	3270	3270	3270	0
15	20241029	202100	37173600	3270	3270	3270	3270	0
16	20241029	202000	37173600	3270	3270	3270	3270	0
17	20241029	201900	37173600	3270	3270	3270	3270	0
18	20241029	201800	37173600	3270	3270	3270	3270	0
19	20241029	201700	37173600	3270	3270	3270	3270	0
20	20241029	201600	37173600	3270	3270	3270	3270	0
21	20241029	201500	37173600	3270	3270	3270	3270	0
22	20241029	201400	37173600	3270	3270	3270	3270	0
23	20241029	201300	37173600	3270	3270	3270	3270	0
24	20241029	201200	37173600	3270	3270	3270	3270	0
25	20241029	201100	37173600	3270	3270	3270	3270	0
26	20241029	201000	37173600	3270	3270	3270	3270	0
27	20241029	200900	37173600	3270	3270	3270	3270	0
28	20241029	200800	37173600	3270	3270	3270	3270	0
29	20241029	200700	37173600	3270	3270	3270	3270	0
30	20241029	200600	37173600	3270	3270	3270	3270	0
31	20241029	200500	37173600	3270	3270	3270	3270	0
32	20241029	200400	37173600	3270	3270	3270	3270	685
33	20241029	200300	37173600	3270	3270	3270	3270	0
34	20241029	200200	37173600	3270	3270	3270	3270	0
35	20241029	200100	37173600	3270	3270	3270	3270	0
36	20241029	200000	37173600	3270	3270	3270	3270	0
37	20241029	195900	37173600	3270	3270	3270	3270	0
38	20241029	195800	37173600	3270	3270	3270	3270	0
39	20241029	195700	37173600	3270	3270	3270	3270	0
40	20241029	195600	37173600	3270	3270	3270	3270	0
41	20241029	195500	37173600	3270	3270	3270	3270	0
42	20241029	195400	37173600	3270	3270	3270	3270	0
43	20241029	195300	37173600	3270	3270	3270	3270	0
44	20241029	195200	37173600	3270	3270	3270	3270	0
45	20241029	195100	37173600	3270	3270	3270	3270	0
46	20241029	195000	37173600	3270	3270	3270	3270	0
47	20241029	194900	37173600	3270	3270	3270	3270	0
48	20241029	194800	37173600	3270	3270	3270	3270	0
49	20241029	194700	37173600	3270	3270	3270	3270	0
50	20241029	194600	37173600	3270	3270	3270	3270	0
51	20241029	194500	37173600	3270	3270	3270	3270	0
52	20241029	194400	37173600	3270	3270	3270	3270	0
53	20241029	194300	37173600	3270	3270	3270	3270	0
54	20241029	194200	37173600	3270	3270	3270	3270	0
55	20241029	194100	37173600	3270	3270	3270	3270	0
56	20241029	194000	37173600	3270	3270	3270	3270	0
57	20241029	193900	37173600	3270	3270	3270	3270	0
58	20241029	193800	37173600	3270	3270	3270	3270	0
59	20241029	193700	37173600	3270	3270	3270	3270	0
60	20241029	193600	37173600	3270	3270	3270	3270	0
61	20241029	193500	37173600	3270	3270	3270	3270	0
62	20241029	193400	37173600	3270	3270	3270	3270	685
63	20241029	193300	37173600	3270	3270	3270	3270	0
64	20241029	193200	37173600	3270	3270	3270	3270	0
65	20241029	193100	37173600	3270	3270	3270	3270	0
66	20241029	193000	37173600	3270	3270	3270	3270	0
67	20241029	192900	37173600	3270	3270	3270	3270	0
68	20241029	192800	37173600	3270	3270	3270	3270	0
69	20241029	192700	37173600	3270	3270	3270	3270	0
70	20241029	192600	37173600	3270	3270	3270	3270	0
71	20241029	192500	37173600	3270	3270	3270	3270	0
72	20241029	192400	37173600	3270	3270	3270	3270	0
73	20241029	192300	37173600	3270	3270	3270	3270	0
74	20241029	192200	37173600	3270	3270	3270	3270	0
75	20241029	192100	37173600	3270	3270	3270	3270	0
76	20241029	192000	37173600	3270	3270	3270	3270	0
77	20241029	191900	37173600	3270	3270	3270	3270	0
78	20241029	191800	37173600	3270	3270	3270	3270	0
79	20241029	191700	37173600	3270	3270	3270	3270	0
80	20241029	191600	37173600	3270	3270	3270	3270	0
81	20241029	191500	37173600	3270	3270	3270	3270	0
82	20241029	191400	37173600	3270	3270	3270	3270	0
83	20241029	191300	37173600	3270	3270	3270	3270	0
84	20241029	191200	37173600	3270	3270	3270	3270	0
85	20241029	191100	37173600	3270	3270	3270	3270	0
86	20241029	191000	37173600	3270	3270	3270	3270	0
87	20241029	190900	37173600	3270	3270	3270	3270	0
88	20241029	190800	37173600	3270	3270	3270	3270	0
89	20241029	190700	37173600	3270	3270	3270	3270	0
90	20241029	190600	37173600	3270	3270	3270	3270	0
91	20241029	190500	37173600	3270	3270	3270	3270	0
92	20241029	190400	37173600	3270	3270	3270	3270	685
93	20241029	190300	37173600	3270	3270	3270	3270	0
94	20241029	190200	37173600	3270	3270	3270	3270	0
95	20241029	190100	37173600	3270	3270	3270	3270	0
96	20241029	190000	37173600	3270	3270	3270	3270	0
97	20241029	185900	37173600	3270	3270	3270	3270	0
98	20241029	185800	37173600	3270	3270	3270	3270	0
99	20241029	185700	37173600	3270	3270	3270	3270	0
100	20241029	185600	37173600	3270	3270	3270	3270	0
101	20241029	185500	37173600	3270	3270	3270	3270	0
102	20241029	185400	37173600	3270	3270	3270	3270	0
103	20241029	185300	37173600	3270	3270	3270	3270	0
104	20241029	185200	37173600	3270	3270	3270	3270	0
105	20241029	185100	37173600	3270	3270	3270	3270	0
106	20241029	185000	37173600	3270	3270	3270	3270	0
107	20241029	184900	37173600	3270	3270	3270	3270	0
108	20241029	184800	37173600	3270	3270	3270	3270	0
109	20241029	184700	37173600	3270	3270	3270	3270	0
110	20241029	184600	37173600	3270	3270	3270	3270	0
111	20241029	184500	37173600	3270	3270	3270	3270	0
112	20241029	184400	37173600	3270	3270	3270	3270	0
113	20241029	184300	37173600	3270	3270	3270	3270	0
114	20241029	184200	37173600	3270	3270	3270	3270	0
115	20241029	184100	37173600	3270	3270	3270	3270	0
116	20241029	184000	37173600	3270	3270	3270	3270	0
117	20241029	183900	37173600	3270	3270	3270	3270	0
118	20241029	183800	37173600	3270	3270	3270	3270	0
119	20241029	183700	37173600	3270	3270	3270	3270	0
120	20241029	183600	37173600	3270	3270	3270	3270	0
121	20241029	183500	37173600	3270	3270	3270	3270	0
122	20241029	183400	37173600	3270	3270	3270	3270	685
123	20241029	183300	37173600	3270	3270	3270	3270	0
124	20241029	183200	37173600	3270	3270	3270	3270	0
125	20241029	183100	37173600	3270	3270	3270	3270	0
126	20241029	183000	37173600	3270	3270	3270	3270	0
127	20241029	182900	37173600	3270	3270	3270	3270	0
128	20241029	182800	37173600	3270	3270	3270	3270	0
129	20241029	182700	37173600	3270	3270	3270	3270	0
130	20241029	182600	37173600	3270	3270	3270	3270	0
131	20241029	182500	37173600	3270	3270	3270	3270	0
132	20241029	182400	37173600	3270	3270	3270	3270	0
133	20241029	182300	37173600	3270	3270	3270	3270	0
134	20241029	182200	37173600	3270	3270	3270	3270	0
135	20241029	182100	37173600	3270	3270	3270	3270	0
136	20241029	182000	37173600	3270	3270	3270	3270	0
137	20241029	181900	37173600	3270	3270	3270	3270	0
138	20241029	181800	37173600	3270	3270	3270	3270	0
139	20241029	181700	37173600	3270	3270	3270	3270	0
140	20241029	181600	37173600	3270	3270	3270	3270	0
141	20241029	181500	37173600	3270	3270	3270	3270	0
142	20241029	181400	37173600	3270	3270	3270	3270	0
143	20241029	181300	37173600	3270	3270	3270	3270	0
144	20241029	181200	37173600	3270	3270	3270	3270	0
145	20241029	181100	37173600	3270	3270	3270	3270	0
146	20241029	181000	37173600	3270	3270	3270	3270	0
147	20241029	180900	37173600	3270	3270	3270	3270	0
148	20241029	180800	37173600	3270	3270	3270	3270	0
149	20241029	180700	37173600	3270	3270	3270	3270	0
150	20241029	180600	37173600	3270	3270	3270	3270	0
151	20241029	180500	37173600	3270	3270	3270	3270	0
152	20241029	180400	37173600	3270	3270	3270	3270	685
153	20241029	180300	37173600	3270	3270	3270	3270	0
154	20241029	180200	37173600	3270	3270	3270	3270	0
155	20241029	180100	37173600	3270	3270	3270	3270	0
156	20241029	180000	37173600	3270	3270	3270	3270	0
157	20241029	175900	37173600	3270	3270	3270	3270	0
158	20241029	175800	37173600	3270	3270	3270	3270	0
159	20241029	175700	37173600	3270	3270	3270	3270	0
160	20241029	175600	37173600	3270	3270	3270	3270	0
161	20241029	175500	37173600	3270	3270	3270	3270	0
162	20241029	175400	37173600	3270	3270	3270	3270	0
163	20241029	175300	37173600	3270	3270	3270	3270	0
164	20241029	175200	37173600	3270	3270	3270	3270	0
165	20241029	175100	37173600	3270	3270	3270	3270	0
166	20241029	175000	37173600	3270	3270	3270	3270	0
167	20241029	174900	37173600	3270	3270	3270	3270	0
168	20241029	174800	37173600	3270	3270	3270	3270	0
169	20241029	174700	37173600	3270	3270	3270	3270	0
170	20241029	174600	37173600	3270	3270	3270	3270	0
171	20241029	174500	37173600	3270	3270	3270	3270	0
172	20241029	174400	37173600	3270	3270	3270	3270	0
173	20241029	174300	37173600	3270	3270	3270	3270	0
174	20241029	174200	37173600	3270	3270	3270	3270	0
175	20241029	174100	37173600	3270	3270	3270	3270	0
176	20241029	174000	37173600	3270	3270	3270	3270	0
177	20241029	173900	37173600	3270	3270	3270	3270	0
178	20241029	173800	37173600	3270	3270	3270	3270	0
179	20241029	173700	37173600	3270	3270	3270	3270	0
180	20241029	173600	37173600	3270	3270	3270	3270	0
181	20241029	173500	37173600	3270	3270	3270	3270	0
182	20241029	173400	37173600	3270	3270	3270	3270	685
183	20241029	173300	37173600	3270	3270	3270	3270	0
184	20241029	173200	37173600	3270	3270	3270	3270	0
185	20241029	173100	37173600	3270	3270	3270	3270	0
186	20241029	173000	37173600	3270	3270	3270	3270	0
187	20241029	172900	37173600	3270	3270	3270	3270	0
188	20241029	172800	37173600	3270	3270	3270	3270	0
189	20241029	172700	37173600	3270	3270	3270	3270	0
190	20241029	172600	37173600	3270	3270	3270	3270	0
191	20241029	172500	37173600	3270	3270	3270	3270	0
192	20241029	172400	37173600	3270	3270	3270	3270	0
193	20241029	172300	37173600	3270	3270	3270	3270	0
194	20241029	172200	37173600	3270	3270	3270	3270	0
195	20241029	172100	37173600	3270	3270	3270	3270	0
196	20241029	172000	37173600	3270	3270	3270	3270	0
197	20241029	171900	37173600	3270	3270	3270	3270	0
198	20241029	171800	37173600	3270	3270	3270	3270	0
199	20241029	171700	37173600	3270	3270	3270	3270	0
200	20241029	171600	37173600	3270	3270	3270	3270	0
201	20241029	171500	37173600	3270	3270	3270	3270	0
202	20241029	171400	37173600	3270	3270	3270	3270	0
203	20241029	171300	37173600	3270	3270	3270	3270	0
204	20241029	171200	37173600	3270	3270	3270	3270	0
205	20241029	171100	37173600	3270	3270	3270	3270	0
206	20241029	171000	37173600	3270	3270	3270	3270	0
207	20241029	170900	37173600	3270	3270	3270	3270	0
208	20241029	170800	37173600	3270	3270	3270	3270	0
209	20241029	170700	37173600	3270	3270	3270	3270	0
210	20241029	170600	37173600	3270	3270	3270	3270	0
211	20241029	170500	37173600	3270	3270	3270	3270	0
212	20241029	170400	37173600	3270	3270	3270	3270	685
213	20241029	170300	37173600	3270	3270	3270	3270	0
214	20241029	170200	37173600	3270	3270	3270	3270	0
215	20241029	170100	37173600	3270	3270	3270	3270	0
216	20241029	170000	37173600	3270	3270	3270	3270	0
217	20241029	165900	37173600	3270	3270	3270	3270	0
218	20241029	165800	37173600	3270	3270	3270	3270	0
219	20241029	165700	37173600	3270	3270	3270	3270	0
220	20241029	165600	37173600	3270	3270	3270	3270	0
221	20241029	165500	37173600	3270	3270	3270	3270	0
222	20241029	165400	37173600	3270	3270	3270	3270	0
223	20241029	165300	37173600	3270	3270	3270	3270	0
224	20241029	165200	37173600	3270	3270	3270	3270	0
225	20241029	165100	37173600	3270	3270	3270	3270	0
226	20241029	165000	37173600	3270	3270	3270	3270	0
227	20241029	164900	37173600	3270	3270	3270	3270	0
228	20241029	164800	37173600	3270	3270	3270	3270	0
229	20241029	164700	37173600	3270	3270	3270	3270	0
230	20241029	164600	37173600	3270	3270	3270	3270	0
231	20241029	164500	37173600	3270	3270	3270	3270	0
232	20241029	164400	37173600	3270	3270	3270	3270	0
233	20241029	164300	37173600	3270	3270	3270	3270	0
234	20241029	164200	37173600	3270	3270	3270	3270	0
235	20241029	164100	37173600	3270	3270	3270	3270	0
236	20241029	164000	37173600	3270	3270	3270	3270	0
237	20241029	163900	37173600	3270	3270	3270	3270	0
238	20241029	163800	37173600	3270	3270	3270	3270	0
239	20241029	163700	37173600	3270	3270	3270	3270	0
240	20241029	163600	37173600	3270	3270	3270	3270	0
241	20241029	163500	37173600	3270	3270	3270	3270	0
242	20241029	163400	37173600	3270	3270	3270	3270	685
243	20241029	163300	37173600	3270	3270	3270	3270	0
244	20241029	163200	37173600	3270	3270	3270	3270	0
245	20241029	163100	37173600	3270	3270	3270	3270	0
246	20241029	163000	37173600	3270	3270	3270	3270	0
247	20241029	162900	37173600	3270	3270	3270	3270	0
248	20241029	162800	37173600	3270	3270	3270	3270	0
249	20241029	162700	37173600	3270	3270	3270	3270	0
250	20241029	162600	37173600	3270	3270	3270	3270	0
251	20241029	162500	37173600	3270	3270	3270	3270	0
252	20241029	162400	37173600	3270	3270	3270	3270	0
253	20241029	162300	37173600	3270	3270	3270	3270	0
254	20241029	162200	37173600	3270	3270	3270	3270	0
255	20241029	162100	37173600	3270	3270	3270	3270	0
256	20241029	162000	37173600	3270	3270	3270	3270	0
257	20241029	161900	37173600	3270	3270	3270	3270	0
258	20241029	161800	37173600	3270	3270	3270	3270	0
259	20241029	161700	37173600	3270	3270	3270	3270	0
260	20241029	161600	37173600	3270	3270	3270	3270	0
261	20241029	161500	37173600	3270	3270	3270	3270	0
262	20241029	161400	37173600	3270	3270	3270	3270	0
263	20241029	161300	37173600	3270	3270	3270	3270	0
264	20241029	161200	37173600	3270	3270	3270	3270	0
265	20241029	161100	37173600	3270	3270	3270	3270	0
266	20241029	161000	37173600	3270	3270	3270	3270	0
267	20241029	160900	37173600	3270	3270	3270	3270	0
268	20241029	160800	37173600	3270	3270	3270	3270	0
269	20241029	160700	37173600	3270	3270	3270	3270	0
270	20241029	160600	37173600	3270	3270	3270	3270	0
271	20241029	160500	37173600	3270	3270	3270	3270	0
272	20241029	160400	37173600	3270	3270	3270	3270	685
273	20241029	160300	37173600	3270	3270	3270	3270	0
274	20241029	160200	37173600	3270	3270	3270	3270	0
275	20241029	160100	37173600	3270	3270	3270	3270	0
276	20241029	160000	37173600	3270	3270	3270	3270	0
277	20241029	155900	37173600	3270	3270	3270	3270	0
278	20241029	155800	37173600	3270	3270	3270	3270	0
279	20241029	155700	37173600	3270	3270	3270	3270	0
280	20241029	155600	37173600	3270	3270	3270	3270	0
281	20241029	155500	37173600	3270	3270	3270	3270	0
282	20241029	155400	37173600	3270	3270	3270	3270	0
283	20241029	155300	37173600	3270	3270	3270	3270	0
284	20241029	155200	37173600	3270	3270	3270	3270	0
285	20241029	155100	37173600	3270	3270	3270	3270	0
286	20241029	155000	37173600	3270	3270	3270	3270	0
287	20241029	154900	37173600	3270	3270	3270	3270	0
288	20241029	154800	37173600	3270	3270	3270	3270	0
289	20241029	154700	37173600	3270	3270	3270	3270	0
290	20241029	154600	37173600	3270	3270	3270	3270	0
291	20241029	154500	37173600	3270	3270	3270	3270	0
292	20241029	154400	37173600	3270	3270	3270	3270	0
293	20241029	154300	37173600	3270	3270	3270	3270	0
294	20241029	154200	37173600	3270	3270	3270	3270	0
295	20241029	154100	37173600	3270	3270	3270	3270	0
296	20241029	154000	37173600	3270	3270	3270	3270	0
297	20241029	153900	37173600	3270	3270	3270	3270	0
298	20241029	153800	37173600	3270	3270	3270	3270	0
299	20241029	153700	37173600	3270	3270	3270	3270	0
300	20241029	153600	37173600	3270	3270	3270	3270	0
301	20241029	153500	37173600	3270	3270	3270	3270	0
302	20241029	153400	37173600	3270	3270	3270	3270	685
303	20241029	153300	37173600	3270	3270	3270	3270	0
304	20241029	153200	37173600	3270	3270	3270	3270	0
305	20241029	153100	37173600	3270	3270	3270	3270	0
306	20241029	153000	37173600	3270	3270	3270	3270	685
307	20241029	152900	34933650	3260	3260	3260	3260	0
308	20241029	152800	34933650	3260	3260	3260	3260	0
309	20241029	152700	34933650	3260	3260	3260	3260	0
310	20241029	152600	34933650	3260	3260	3260	3260	0
311	20241029	152500	34933650	3260	3260	3260	3260	0
312	20241029	152400	34933650	3260	3260	3260	3260	0
313	20241029	152300	34933650	3260	3260	3260	3260	0
314	20241029	152200	34933650	3260	3260	3260	3260	0
315	20241029	152100	34933650	3260	3260	3260	3260	0
316	20241029	152000	34933650	3260	3260	3260	3260	0
317	20241029	151900	34933650	3260	3260	3260	3260	0
318	20241029	151800	34933650	3260	3260	3260	3260	0
319	20241029	151700	34933650	3260	3260	3260	3260	0
320	20241029	151600	34933650	3260	3260	3260	3260	0
321	20241029	151500	34933650	3260	3260	3260	3260	0
322	20241029	151400	34933650	3260	3260	3260	3260	0
323	20241029	151300	34933650	3260	3260	3260	3260	28
324	20241029	151200	34842370	3260	3260	3260	3260	72
325	20241029	151100	34607650	3260	3260	3260	3260	300
326	20241029	151000	33629650	3260	3260	3260	3260	170
327	20241029	150900	33075450	3260	3260	3260	3260	60
328	20241029	150800	32879850	3270	3270	3270	3270	0
329	20241029	150700	32879850	3270	3270	3270	3270	0
330	20241029	150600	32879850	3270	3270	3270	3270	0
331	20241029	150500	32879850	3270	3270	3270	3270	46
332	20241029	150400	32729430	3270	3270	3270	3270	0
333	20241029	150300	32729430	3270	3270	3270	3270	0
334	20241029	150200	32729430	3270	3270	3270	3270	0
335	20241029	150100	32729430	3270	3270	3270	3270	0
336	20241029	150000	32729430	3270	3270	3270	3270	0
337	20241029	145900	32729430	3270	3270	3270	3270	0
338	20241029	145800	32729430	3270	3270	3270	3270	0
339	20241029	145700	32729430	3270	3270	3270	3270	0
340	20241029	145600	32729430	3270	3260	3270	3260	2
341	20241029	145500	32722900	3270	3270	3270	3270	0
342	20241029	145400	32722900	3270	3270	3270	3270	10
343	20241029	145300	32690200	3270	3270	3270	3270	0
344	20241029	145200	32690200	3270	3270	3270	3270	0
345	20241029	145100	32690200	3270	3270	3270	3270	0
346	20241029	145000	32690200	3270	3270	3270	3270	0
347	20241029	144900	32690200	3270	3270	3270	3270	0
348	20241029	144800	32690200	3270	3255	3270	3255	2
349	20241029	144700	32683675	3270	3270	3270	3270	0
350	20241029	144600	32683675	3270	3270	3270	3270	0
351	20241029	144500	32683675	3270	3270	3270	3270	0
352	20241029	144400	32683675	3270	3270	3270	3270	0
353	20241029	144300	32683675	3270	3270	3270	3270	0
354	20241029	144200	32683675	3270	3270	3270	3270	0
355	20241029	144100	32683675	3270	3270	3270	3270	0
356	20241029	144000	32683675	3270	3270	3270	3270	0
357	20241029	143900	32683675	3270	3270	3270	3270	0
358	20241029	143800	32683675	3270	3270	3270	3270	0
359	20241029	143700	32683675	3270	3270	3270	3270	0
360	20241029	143600	32683675	3270	3270	3270	3270	0
361	20241029	143500	32683675	3270	3270	3270	3270	0
362	20241029	143400	32683675	3270	3270	3270	3270	0
363	20241029	143300	32683675	3270	3270	3270	3270	0
364	20241029	143200	32683675	3270	3270	3270	3270	0
365	20241029	143100	32683675	3270	3270	3270	3270	0
366	20241029	143000	32683675	3270	3270	3270	3270	0
367	20241029	142900	32683675	3270	3270	3270	3270	0
368	20241029	142800	32683675	3270	3270	3270	3270	0
369	20241029	142700	32683675	3270	3270	3270	3270	0
370	20241029	142600	32683675	3270	3270	3270	3270	0
371	20241029	142500	32683675	3270	3270	3270	3270	0
372	20241029	142400	32683675	3270	3270	3270	3270	0
373	20241029	142300	32683675	3270	3270	3270	3270	0
374	20241029	142200	32683675	3270	3270	3270	3270	0
375	20241029	142100	32683675	3270	3270	3270	3270	0
376	20241029	142000	32683675	3270	3270	3270	3270	0
377	20241029	141900	32683675	3270	3270	3270	3270	0
378	20241029	141800	32683675	3270	3270	3270	3270	0
379	20241029	141700	32683675	3270	3270	3270	3270	0
380	20241029	141600	32683675	3270	3270	3270	3270	0
381	20241029	141500	32683675	3270	3270	3270	3270	0
382	20241029	141400	32683675	3270	3270	3270	3270	0
383	20241029	141300	32683675	3270	3270	3270	3270	0
384	20241029	141200	32683675	3270	3270	3270	3270	0
385	20241029	141100	32683675	3270	3270	3270	3270	0
386	20241029	141000	32683675	3270	3270	3270	3270	0
387	20241029	140900	32683675	3270	3255	3270	3255	2
388	20241029	140800	32677150	3270	3270	3270	3270	0
389	20241029	140700	32677150	3270	3270	3270	3270	0
390	20241029	140600	32677150	3270	3270	3270	3270	300
391	20241029	140500	31696150	3270	3270	3270	3270	0
392	20241029	140400	31696150	3270	3270	3270	3270	0
393	20241029	140300	31696150	3270	3270	3270	3270	0
394	20241029	140200	31696150	3270	3270	3270	3270	0
395	20241029	140100	31696150	3270	3270	3270	3270	0
396	20241029	140000	31696150	3270	3270	3270	3270	0
397	20241029	135900	31696150	3270	3270	3270	3270	0
398	20241029	135800	31696150	3270	3270	3270	3270	0
399	20241029	135700	31696150	3270	3270	3270	3270	10
400	20241029	135600	31663450	3270	3270	3270	3270	0
401	20241029	135500	31663450	3270	3270	3270	3270	0
402	20241029	135400	31663450	3270	3270	3270	3270	0
403	20241029	135300	31663450	3270	3270	3270	3270	0
404	20241029	135200	31663450	3270	3270	3270	3270	0
405	20241029	135100	31663450	3270	3270	3270	3270	0
406	20241029	135000	31663450	3270	3270	3270	3270	0
407	20241029	134900	31663450	3270	3270	3270	3270	0
408	20241029	134800	31663450	3270	3270	3270	3270	0
409	20241029	134700	31663450	3270	3270	3270	3270	0
410	20241029	134600	31663450	3270	3270	3270	3270	0
411	20241029	134500	31663450	3270	3270	3270	3270	0
412	20241029	134400	31663450	3270	3270	3270	3270	0
413	20241029	134300	31663450	3270	3270	3270	3270	0
414	20241029	134200	31663450	3270	3270	3270	3270	0
415	20241029	134100	31663450	3270	3270	3270	3270	0
416	20241029	134000	31663450	3270	3270	3270	3270	30
417	20241029	133900	31565350	3270	3270	3270	3270	0
418	20241029	133800	31565350	3270	3270	3270	3270	0
419	20241029	133700	31565350	3270	3270	3270	3270	0
420	20241029	133600	31565350	3270	3270	3270	3270	0
421	20241029	133500	31565350	3270	3270	3270	3270	0
422	20241029	133400	31565350	3270	3270	3270	3270	0
423	20241029	133300	31565350	3270	3270	3270	3270	0
424	20241029	133200	31565350	3270	3270	3270	3270	0
425	20241029	133100	31565350	3270	3270	3270	3270	0
426	20241029	133000	31565350	3270	3270	3270	3270	0
427	20241029	132900	31565350	3270	3270	3270	3270	0
428	20241029	132800	31565350	3270	3270	3270	3270	0
429	20241029	132700	31565350	3270	3270	3270	3270	0
430	20241029	132600	31565350	3270	3270	3270	3270	4
431	20241029	132500	31552270	3270	3270	3270	3270	0
432	20241029	132400	31552270	3270	3270	3270	3270	0
433	20241029	132300	31552270	3270	3270	3270	3270	0
434	20241029	132200	31552270	3270	3270	3270	3270	0
435	20241029	132100	31552270	3270	3270	3270	3270	0
436	20241029	132000	31552270	3270	3270	3270	3270	0
437	20241029	131900	31552270	3270	3270	3270	3270	0
438	20241029	131800	31552270	3270	3270	3270	3270	0
439	20241029	131700	31552270	3270	3270	3270	3270	0
440	20241029	131600	31552270	3270	3270	3270	3270	0
441	20241029	131500	31552270	3270	3270	3270	3270	0
442	20241029	131400	31552270	3270	3270	3270	3270	5
443	20241029	131300	31535920	3270	3270	3270	3270	0
444	20241029	131200	31535920	3270	3270	3270	3270	0
445	20241029	131100	31535920	3270	3270	3270	3270	0
446	20241029	131000	31535920	3270	3270	3270	3270	0
447	20241029	130900	31535920	3270	3270	3270	3270	0
448	20241029	130800	31535920	3270	3270	3270	3270	0
449	20241029	130700	31535920	3270	3270	3270	3270	0
450	20241029	130600	31535920	3270	3270	3270	3270	0
451	20241029	130500	31535920	3270	3270	3270	3270	0
452	20241029	130400	31535920	3270	3270	3270	3270	0
453	20241029	130300	31535920	3270	3270	3270	3270	0
454	20241029	130200	31535920	3270	3270	3270	3270	7
455	20241029	130100	31513030	3270	3270	3270	3270	0
456	20241029	130000	31513030	3270	3270	3270	3270	0
457	20241029	125900	31513030	3270	3270	3270	3270	0
458	20241029	125800	31513030	3270	3270	3270	3270	0
459	20241029	125700	31513030	3270	3270	3270	3270	0
460	20241029	125600	31513030	3270	3270	3270	3270	0
461	20241029	125500	31513030	3270	3270	3270	3270	0
462	20241029	125400	31513030	3270	3270	3270	3270	0
463	20241029	125300	31513030	3270	3270	3270	3270	0
464	20241029	125200	31513030	3270	3270	3270	3270	0
465	20241029	125100	31513030	3270	3270	3270	3270	0
466	20241029	125000	31513030	3270	3270	3270	3270	0
467	20241029	124900	31513030	3270	3270	3270	3270	0
468	20241029	124800	31513030	3270	3270	3270	3270	0
469	20241029	124700	31513030	3270	3270	3270	3270	0
470	20241029	124600	31513030	3270	3270	3270	3270	0
471	20241029	124500	31513030	3270	3270	3270	3270	0
472	20241029	124400	31513030	3270	3270	3270	3270	0
473	20241029	124300	31513030	3270	3270	3270	3270	0
474	20241029	124200	31513030	3270	3270	3270	3270	0
475	20241029	124100	31513030	3270	3270	3270	3270	1
476	20241029	124000	31509760	3265	3265	3265	3265	0
477	20241029	123900	31509760	3265	3265	3265	3265	0
478	20241029	123800	31509760	3265	3265	3265	3265	0
479	20241029	123700	31509760	3265	3265	3265	3265	0
480	20241029	123600	31509760	3265	3265	3265	3265	1
481	20241029	123500	31506495	3270	3270	3270	3270	0
482	20241029	123400	31506495	3270	3270	3270	3270	0
483	20241029	123300	31506495	3270	3270	3270	3270	0
484	20241029	123200	31506495	3270	3270	3270	3270	0
485	20241029	123100	31506495	3270	3270	3270	3270	0
486	20241029	123000	31506495	3270	3270	3270	3270	1
487	20241029	122900	31503225	3250	3250	3250	3250	0
488	20241029	122800	31503225	3250	3250	3250	3250	0
489	20241029	122700	31503225	3250	3250	3250	3250	0
490	20241029	122600	31503225	3250	3250	3250	3250	0
491	20241029	122500	31503225	3250	3250	3250	3250	0
492	20241029	122400	31503225	3250	3250	3250	3250	0
493	20241029	122300	31503225	3250	3255	3255	3250	220
494	20241029	122200	30788125	3270	3270	3270	3270	0
495	20241029	122100	30788125	3270	3270	3270	3270	0
496	20241029	122000	30788125	3270	3270	3270	3270	0
497	20241029	121900	30788125	3270	3270	3270	3270	1
498	20241029	121800	30784855	3270	3270	3270	3270	0
499	20241029	121700	30784855	3270	3270	3270	3270	1
500	20241029	121600	30781585	3250	3250	3250	3250	0
501	20241029	121500	30781585	3250	3250	3250	3250	0
502	20241029	121400	30781585	3250	3250	3250	3250	0
503	20241029	121300	30781585	3250	3250	3250	3250	294
504	20241029	121200	29826085	3265	3265	3265	3265	0
505	20241029	121100	29826085	3265	3265	3265	3265	0
506	20241029	121000	29826085	3265	3265	3265	3265	0
507	20241029	120900	29826085	3265	3265	3265	3265	0
508	20241029	120800	29826085	3265	3265	3265	3265	1
509	20241029	120700	29822820	3250	3250	3250	3250	0
510	20241029	120600	29822820	3250	3250	3250	3250	108
511	20241029	120500	29471820	3270	3270	3270	3270	0
512	20241029	120400	29471820	3270	3270	3270	3270	0
513	20241029	120300	29471820	3270	3270	3270	3270	0
514	20241029	120200	29471820	3270	3270	3270	3270	0
515	20241029	120100	29471820	3270	3270	3270	3270	0
516	20241029	120000	29471820	3270	3270	3270	3270	0
517	20241029	115900	29471820	3270	3270	3270	3270	0
518	20241029	115800	29471820	3270	3270	3270	3270	0
519	20241029	115700	29471820	3270	3270	3270	3270	0
520	20241029	115600	29471820	3270	3270	3270	3270	0
521	20241029	115500	29471820	3270	3270	3270	3270	0
522	20241029	115400	29471820	3270	3270	3270	3270	0
523	20241029	115300	29471820	3270	3270	3270	3270	0
524	20241029	115200	29471820	3270	3270	3270	3270	0
525	20241029	115100	29471820	3270	3270	3270	3270	0
526	20241029	115000	29471820	3270	3270	3270	3270	1
527	20241029	114900	29468550	3250	3250	3250	3250	108
528	20241029	114800	29117550	3270	3270	3270	3270	0
529	20241029	114700	29117550	3270	3270	3270	3270	0
530	20241029	114600	29117550	3270	3270	3270	3270	0
531	20241029	114500	29117550	3270	3270	3270	3270	0
532	20241029	114400	29117550	3270	3270	3270	3270	0
533	20241029	114300	29117550	3270	3270	3270	3270	0
534	20241029	114200	29117550	3270	3270	3270	3270	1
535	20241029	114100	29114280	3250	3250	3250	3250	0
536	20241029	114000	29114280	3250	3265	3265	3250	1278
537	20241029	113900	24952145	3265	3265	3265	3265	50
538	20241029	113800	24788895	3275	3275	3275	3275	0
539	20241029	113700	24788895	3275	3275	3275	3275	0
540	20241029	113600	24788895	3275	3275	3275	3275	0
541	20241029	113500	24788895	3275	3275	3275	3275	0
542	20241029	113400	24788895	3275	3275	3275	3275	0
543	20241029	113300	24788895	3275	3275	3275	3275	0
544	20241029	113200	24788895	3275	3275	3275	3275	0
545	20241029	113100	24788895	3275	3275	3275	3275	0
546	20241029	113000	24788895	3275	3275	3275	3275	0
547	20241029	112900	24788895	3275	3275	3275	3275	0
548	20241029	112800	24788895	3275	3275	3275	3275	0
549	20241029	112700	24788895	3275	3275	3275	3275	0
550	20241029	112600	24788895	3275	3275	3275	3275	0
551	20241029	112500	24788895	3275	3275	3275	3275	0
552	20241029	112400	24788895	3275	3275	3275	3275	0
553	20241029	112300	24788895	3275	3270	3275	3270	500
554	20241029	112200	23151400	3275	3275	3275	3275	0
555	20241029	112100	23151400	3275	3275	3275	3275	0
556	20241029	112000	23151400	3275	3275	3275	3275	0
557	20241029	111900	23151400	3275	3275	3275	3275	0
558	20241029	111800	23151400	3275	3275	3275	3275	0
559	20241029	111700	23151400	3275	3275	3275	3275	0
560	20241029	111600	23151400	3275	3275	3275	3275	1
561	20241029	111500	23148125	3260	3260	3260	3260	100
562	20241029	111400	22822125	3275	3275	3275	3275	0
563	20241029	111300	22822125	3275	3275	3275	3275	0
564	20241029	111200	22822125	3275	3275	3275	3275	0
565	20241029	111100	22822125	3275	3275	3275	3275	0
566	20241029	111000	22822125	3275	3265	3275	3260	311
567	20241029	110900	21807185	3265	3270	3270	3265	11
568	20241029	110800	21771220	3270	3270	3270	3270	0
569	20241029	110700	21771220	3270	3270	3270	3270	0
570	20241029	110600	21771220	3270	3270	3270	3270	1
571	20241029	110500	21767950	3275	3275	3275	3275	0
572	20241029	110400	21767950	3275	3275	3275	3275	0
573	20241029	110300	21767950	3275	3275	3275	3275	0
574	20241029	110200	21767950	3275	3275	3275	3275	0
575	20241029	110100	21767950	3275	3275	3275	3275	0
576	20241029	110000	21767950	3275	3275	3275	3275	0
577	20241029	105900	21767950	3275	3275	3275	3275	0
578	20241029	105800	21767950	3275	3275	3275	3275	0
579	20241029	105700	21767950	3275	3275	3275	3275	0
580	20241029	105600	21767950	3275	3275	3275	3275	0
581	20241029	105500	21767950	3275	3275	3275	3275	0
582	20241029	105400	21767950	3275	3275	3275	3275	0
583	20241029	105300	21767950	3275	3275	3275	3275	0
584	20241029	105200	21767950	3275	3275	3275	3275	0
585	20241029	105100	21767950	3275	3275	3275	3275	0
586	20241029	105000	21767950	3275	3275	3275	3275	0
587	20241029	104900	21767950	3275	3275	3275	3275	0
588	20241029	104800	21767950	3275	3275	3275	3275	0
589	20241029	104700	21767950	3275	3275	3275	3275	0
590	20241029	104600	21767950	3275	3275	3275	3275	0
591	20241029	104500	21767950	3275	3275	3275	3275	0
592	20241029	104400	21767950	3275	3260	3275	3260	516
593	20241029	104300	20085775	3275	3275	3275	3275	0
594	20241029	104200	20085775	3275	3275	3275	3275	0
595	20241029	104100	20085775	3275	3275	3275	3275	0
596	20241029	104000	20085775	3275	3275	3275	3275	1
597	20241029	103900	20082500	3260	3260	3260	3260	0
598	20241029	103800	20082500	3260	3260	3260	3260	0
599	20241029	103700	20082500	3260	3270	3270	3260	461
600	20241029	103600	18578100	3275	3275	3275	3275	0
601	20241029	103500	18578100	3275	3270	3275	3270	298
602	20241029	103400	17603635	3275	3275	3275	3275	0
603	20241029	103300	17603635	3275	3275	3275	3275	0
604	20241029	103200	17603635	3275	3275	3275	3275	0
605	20241029	103100	17603635	3275	3275	3275	3275	0
606	20241029	103000	17603635	3275	3275	3275	3275	0
607	20241029	102900	17603635	3275	3275	3275	3275	0
608	20241029	102800	17603635	3275	3275	3275	3275	0
609	20241029	102700	17603635	3275	3275	3275	3275	0
610	20241029	102600	17603635	3275	3275	3275	3275	0
611	20241029	102500	17603635	3275	3275	3275	3275	0
612	20241029	102400	17603635	3275	3275	3275	3275	0
613	20241029	102300	17603635	3275	3275	3275	3275	0
614	20241029	102200	17603635	3275	3275	3275	3275	0
615	20241029	102100	17603635	3275	3275	3275	3275	0
616	20241029	102000	17603635	3275	3275	3275	3275	0
617	20241029	101900	17603635	3275	3275	3275	3275	0
618	20241029	101800	17603635	3275	3275	3275	3275	1
619	20241029	101700	17600360	3275	3275	3275	3275	0
620	20241029	101600	17600360	3275	3275	3275	3275	0
621	20241029	101500	17600360	3275	3275	3275	3275	0
622	20241029	101400	17600360	3275	3275	3275	3275	30
623	20241029	101300	17502110	3275	3275	3275	3275	0
624	20241029	101200	17502110	3275	3275	3275	3275	0
625	20241029	101100	17502110	3275	3275	3275	3275	0
626	20241029	101000	17502110	3275	3275	3275	3275	0
627	20241029	100900	17502110	3275	3275	3275	3275	0
628	20241029	100800	17502110	3275	3275	3275	3275	0
629	20241029	100700	17502110	3275	3275	3275	3275	0
630	20241029	100600	17502110	3275	3275	3275	3275	0
631	20241029	100500	17502110	3275	3275	3275	3275	1
632	20241029	100400	17498835	3265	3275	3275	3265	232
633	20241029	100300	16741240	3280	3280	3280	3280	0
634	20241029	100200	16741240	3280	3280	3280	3280	7
635	20241029	100100	16718280	3280	3280	3280	3280	0
636	20241029	100000	16718280	3280	3280	3280	3280	0
637	20241029	095900	16718280	3280	3280	3280	3280	0
638	20241029	095800	16718280	3280	3280	3280	3280	0
639	20241029	095700	16718280	3280	3280	3280	3280	0
640	20241029	095600	16718280	3280	3280	3280	3280	0
641	20241029	095500	16718280	3280	3280	3280	3280	0
642	20241029	095400	16718280	3280	3280	3280	3280	0
643	20241029	095300	16718280	3280	3280	3280	3280	0
644	20241029	095200	16718280	3280	3280	3280	3280	0
645	20241029	095100	16718280	3280	3280	3280	3280	0
646	20241029	095000	16718280	3280	3280	3280	3280	0
647	20241029	094900	16718280	3280	3280	3280	3280	0
648	20241029	094800	16718280	3280	3280	3280	3280	0
649	20241029	094700	16718280	3280	3280	3280	3280	0
650	20241029	094600	16718280	3280	3280	3280	3280	0
651	20241029	094500	16718280	3280	3280	3280	3280	0
652	20241029	094400	16718280	3280	3280	3280	3280	0
653	20241029	094300	16718280	3280	3280	3280	3280	0
654	20241029	094200	16718280	3280	3280	3280	3280	1
655	20241029	094100	16715000	3280	3280	3280	3280	1
656	20241029	094000	16711720	3280	3280	3280	3280	0
657	20241029	093900	16711720	3280	3280	3280	3280	0
658	20241029	093800	16711720	3280	3280	3280	3280	0
659	20241029	093700	16711720	3280	3280	3280	3280	0
660	20241029	093600	16711720	3280	3280	3280	3280	0
661	20241029	093500	16711720	3280	3280	3280	3280	1
662	20241029	093400	16708440	3260	3260	3260	3260	0
663	20241029	093300	16708440	3260	3260	3260	3260	0
664	20241029	093200	16708440	3260	3260	3260	3260	0
665	20241029	093100	16708440	3260	3260	3260	3260	500
666	20241029	093000	15078440	3260	3260	3260	3260	0
667	20241029	092900	15078440	3260	3260	3260	3260	0
668	20241029	092800	15078440	3260	3260	3260	3260	0
669	20241029	092700	15078440	3260	3265	3265	3260	1700
670	20241029	092600	9534940	3280	3280	3280	3280	0
671	20241029	092500	9534940	3280	3280	3280	3280	0
672	20241029	092400	9534940	3280	3280	3280	3280	1
673	20241029	092300	9531660	3260	3260	3260	3260	0
674	20241029	092200	9531660	3260	3260	3260	3260	706
675	20241029	092100	7230100	3260	3265	3265	3260	152
676	20241029	092000	6733925	3270	3275	3275	3270	165
677	20241029	091900	6194050	3275	3275	3275	3275	35
678	20241029	091800	6079425	3275	3275	3275	3275	10
679	20241029	091700	6046675	3260	3260	3260	3260	0
680	20241029	091600	6046675	3260	3260	3260	3260	0
681	20241029	091500	6046675	3260	3260	3260	3260	0
682	20241029	091400	6046675	3260	3260	3260	3260	0
683	20241029	091300	6046675	3260	3260	3260	3260	0
684	20241029	091200	6046675	3260	3260	3260	3260	0
685	20241029	091100	6046675	3260	3260	3260	3260	0
686	20241029	091000	6046675	3260	3260	3260	3260	0
687	20241029	090900	6046675	3260	3260	3260	3260	0
688	20241029	090800	6046675	3260	3260	3260	3260	0
689	20241029	090700	6046675	3260	3260	3260	3260	0
690	20241029	090600	6046675	3260	3270	3270	3260	914
691	20241029	090500	3064810	3270	3275	3275	3270	267
692	20241029	090400	2190460	3300	3300	3300	3300	0
693	20241029	090300	2190460	3300	3300	3300	3300	0
694	20241029	090200	2190460	3300	3300	3300	3300	0
695	20241029	090100	2190460	3300	3290	3300	3290	512
696	20241029	090000	501840	3280	3280	3280	3280	153