KissMeData/200780/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203800	14955090	4835	4835	4835	4835	55
3	20241029	203700	14955090	4835	4835	4835	4835	0
4	20241029	203600	14955090	4835	4835	4835	4835	0
5	20241029	203500	14955090	4835	4835	4835	4835	0
6	20241029	203400	14955090	4835	4835	4835	4835	0
7	20241029	203300	14955090	4835	4835	4835	4835	0
8	20241029	203200	14955090	4835	4835	4835	4835	0
9	20241029	203100	14955090	4835	4835	4835	4835	0
10	20241029	203000	14955090	4835	4835	4835	4835	0
11	20241029	202900	14955090	4835	4835	4835	4835	0
12	20241029	202800	14955090	4835	4835	4835	4835	0
13	20241029	202700	14955090	4835	4835	4835	4835	0
14	20241029	202600	14955090	4835	4835	4835	4835	0
15	20241029	202500	14955090	4835	4835	4835	4835	0
16	20241029	202400	14955090	4835	4835	4835	4835	0
17	20241029	202300	14955090	4835	4835	4835	4835	0
18	20241029	202200	14955090	4835	4835	4835	4835	0
19	20241029	202100	14955090	4835	4835	4835	4835	0
20	20241029	202000	14955090	4835	4835	4835	4835	0
21	20241029	201900	14955090	4835	4835	4835	4835	0
22	20241029	201800	14955090	4835	4835	4835	4835	0
23	20241029	201700	14955090	4835	4835	4835	4835	0
24	20241029	201600	14955090	4835	4835	4835	4835	0
25	20241029	201500	14955090	4835	4835	4835	4835	0
26	20241029	201400	14955090	4835	4835	4835	4835	0
27	20241029	201300	14955090	4835	4835	4835	4835	0
28	20241029	201200	14955090	4835	4835	4835	4835	0
29	20241029	201100	14955090	4835	4835	4835	4835	0
30	20241029	201000	14955090	4835	4835	4835	4835	0
31	20241029	200900	14955090	4835	4835	4835	4835	0
32	20241029	200800	14955090	4835	4835	4835	4835	55
33	20241029	200700	14955090	4835	4835	4835	4835	0
34	20241029	200600	14955090	4835	4835	4835	4835	0
35	20241029	200500	14955090	4835	4835	4835	4835	0
36	20241029	200400	14955090	4835	4835	4835	4835	0
37	20241029	200300	14955090	4835	4835	4835	4835	0
38	20241029	200200	14955090	4835	4835	4835	4835	0
39	20241029	200100	14955090	4835	4835	4835	4835	0
40	20241029	200000	14955090	4835	4835	4835	4835	0
41	20241029	195900	14955090	4835	4835	4835	4835	0
42	20241029	195800	14955090	4835	4835	4835	4835	0
43	20241029	195700	14955090	4835	4835	4835	4835	0
44	20241029	195600	14955090	4835	4835	4835	4835	0
45	20241029	195500	14955090	4835	4835	4835	4835	0
46	20241029	195400	14955090	4835	4835	4835	4835	0
47	20241029	195300	14955090	4835	4835	4835	4835	0
48	20241029	195200	14955090	4835	4835	4835	4835	0
49	20241029	195100	14955090	4835	4835	4835	4835	0
50	20241029	195000	14955090	4835	4835	4835	4835	0
51	20241029	194900	14955090	4835	4835	4835	4835	0
52	20241029	194800	14955090	4835	4835	4835	4835	0
53	20241029	194700	14955090	4835	4835	4835	4835	0
54	20241029	194600	14955090	4835	4835	4835	4835	0
55	20241029	194500	14955090	4835	4835	4835	4835	0
56	20241029	194400	14955090	4835	4835	4835	4835	0
57	20241029	194300	14955090	4835	4835	4835	4835	0
58	20241029	194200	14955090	4835	4835	4835	4835	0
59	20241029	194100	14955090	4835	4835	4835	4835	0
60	20241029	194000	14955090	4835	4835	4835	4835	0
61	20241029	193900	14955090	4835	4835	4835	4835	0
62	20241029	193800	14955090	4835	4835	4835	4835	55
63	20241029	193700	14955090	4835	4835	4835	4835	0
64	20241029	193600	14955090	4835	4835	4835	4835	0
65	20241029	193500	14955090	4835	4835	4835	4835	0
66	20241029	193400	14955090	4835	4835	4835	4835	0
67	20241029	193300	14955090	4835	4835	4835	4835	0
68	20241029	193200	14955090	4835	4835	4835	4835	0
69	20241029	193100	14955090	4835	4835	4835	4835	0
70	20241029	193000	14955090	4835	4835	4835	4835	0
71	20241029	192900	14955090	4835	4835	4835	4835	0
72	20241029	192800	14955090	4835	4835	4835	4835	0
73	20241029	192700	14955090	4835	4835	4835	4835	0
74	20241029	192600	14955090	4835	4835	4835	4835	0
75	20241029	192500	14955090	4835	4835	4835	4835	0
76	20241029	192400	14955090	4835	4835	4835	4835	0
77	20241029	192300	14955090	4835	4835	4835	4835	0
78	20241029	192200	14955090	4835	4835	4835	4835	0
79	20241029	192100	14955090	4835	4835	4835	4835	0
80	20241029	192000	14955090	4835	4835	4835	4835	0
81	20241029	191900	14955090	4835	4835	4835	4835	0
82	20241029	191800	14955090	4835	4835	4835	4835	0
83	20241029	191700	14955090	4835	4835	4835	4835	0
84	20241029	191600	14955090	4835	4835	4835	4835	0
85	20241029	191500	14955090	4835	4835	4835	4835	0
86	20241029	191400	14955090	4835	4835	4835	4835	0
87	20241029	191300	14955090	4835	4835	4835	4835	0
88	20241029	191200	14955090	4835	4835	4835	4835	0
89	20241029	191100	14955090	4835	4835	4835	4835	0
90	20241029	191000	14955090	4835	4835	4835	4835	0
91	20241029	190900	14955090	4835	4835	4835	4835	0
92	20241029	190800	14955090	4835	4835	4835	4835	55
93	20241029	190700	14955090	4835	4835	4835	4835	0
94	20241029	190600	14955090	4835	4835	4835	4835	0
95	20241029	190500	14955090	4835	4835	4835	4835	0
96	20241029	190400	14955090	4835	4835	4835	4835	0
97	20241029	190300	14955090	4835	4835	4835	4835	0
98	20241029	190200	14955090	4835	4835	4835	4835	0
99	20241029	190100	14955090	4835	4835	4835	4835	0
100	20241029	190000	14955090	4835	4835	4835	4835	0
101	20241029	185900	14955090	4835	4835	4835	4835	0
102	20241029	185800	14955090	4835	4835	4835	4835	0
103	20241029	185700	14955090	4835	4835	4835	4835	0
104	20241029	185600	14955090	4835	4835	4835	4835	0
105	20241029	185500	14955090	4835	4835	4835	4835	0
106	20241029	185400	14955090	4835	4835	4835	4835	0
107	20241029	185300	14955090	4835	4835	4835	4835	0
108	20241029	185200	14955090	4835	4835	4835	4835	0
109	20241029	185100	14955090	4835	4835	4835	4835	0
110	20241029	185000	14955090	4835	4835	4835	4835	0
111	20241029	184900	14955090	4835	4835	4835	4835	0
112	20241029	184800	14955090	4835	4835	4835	4835	0
113	20241029	184700	14955090	4835	4835	4835	4835	0
114	20241029	184600	14955090	4835	4835	4835	4835	0
115	20241029	184500	14955090	4835	4835	4835	4835	0
116	20241029	184400	14955090	4835	4835	4835	4835	0
117	20241029	184300	14955090	4835	4835	4835	4835	0
118	20241029	184200	14955090	4835	4835	4835	4835	0
119	20241029	184100	14955090	4835	4835	4835	4835	0
120	20241029	184000	14955090	4835	4835	4835	4835	0
121	20241029	183900	14955090	4835	4835	4835	4835	0
122	20241029	183800	14955090	4835	4835	4835	4835	55
123	20241029	183700	14955090	4835	4835	4835	4835	0
124	20241029	183600	14955090	4835	4835	4835	4835	0
125	20241029	183500	14955090	4835	4835	4835	4835	0
126	20241029	183400	14955090	4835	4835	4835	4835	0
127	20241029	183300	14955090	4835	4835	4835	4835	0
128	20241029	183200	14955090	4835	4835	4835	4835	0
129	20241029	183100	14955090	4835	4835	4835	4835	0
130	20241029	183000	14955090	4835	4835	4835	4835	0
131	20241029	182900	14955090	4835	4835	4835	4835	0
132	20241029	182800	14955090	4835	4835	4835	4835	0
133	20241029	182700	14955090	4835	4835	4835	4835	0
134	20241029	182600	14955090	4835	4835	4835	4835	0
135	20241029	182500	14955090	4835	4835	4835	4835	0
136	20241029	182400	14955090	4835	4835	4835	4835	0
137	20241029	182300	14955090	4835	4835	4835	4835	0
138	20241029	182200	14955090	4835	4835	4835	4835	0
139	20241029	182100	14955090	4835	4835	4835	4835	0
140	20241029	182000	14955090	4835	4835	4835	4835	0
141	20241029	181900	14955090	4835	4835	4835	4835	0
142	20241029	181800	14955090	4835	4835	4835	4835	0
143	20241029	181700	14955090	4835	4835	4835	4835	0
144	20241029	181600	14955090	4835	4835	4835	4835	0
145	20241029	181500	14955090	4835	4835	4835	4835	0
146	20241029	181400	14955090	4835	4835	4835	4835	0
147	20241029	181300	14955090	4835	4835	4835	4835	0
148	20241029	181200	14955090	4835	4835	4835	4835	0
149	20241029	181100	14955090	4835	4835	4835	4835	0
150	20241029	181000	14955090	4835	4835	4835	4835	0
151	20241029	180900	14955090	4835	4835	4835	4835	0
152	20241029	180800	14955090	4835	4835	4835	4835	55
153	20241029	180700	14955090	4835	4835	4835	4835	0
154	20241029	180600	14955090	4835	4835	4835	4835	0
155	20241029	180500	14955090	4835	4835	4835	4835	0
156	20241029	180400	14955090	4835	4835	4835	4835	0
157	20241029	180300	14955090	4835	4835	4835	4835	0
158	20241029	180200	14955090	4835	4835	4835	4835	0
159	20241029	180100	14955090	4835	4835	4835	4835	0
160	20241029	180000	14955090	4835	4835	4835	4835	0
161	20241029	175900	14955090	4835	4835	4835	4835	0
162	20241029	175800	14955090	4835	4835	4835	4835	0
163	20241029	175700	14955090	4835	4835	4835	4835	0
164	20241029	175600	14955090	4835	4835	4835	4835	0
165	20241029	175500	14955090	4835	4835	4835	4835	0
166	20241029	175400	14955090	4835	4835	4835	4835	0
167	20241029	175300	14955090	4835	4835	4835	4835	0
168	20241029	175200	14955090	4835	4835	4835	4835	0
169	20241029	175100	14955090	4835	4835	4835	4835	0
170	20241029	175000	14955090	4835	4835	4835	4835	0
171	20241029	174900	14955090	4835	4835	4835	4835	0
172	20241029	174800	14955090	4835	4835	4835	4835	0
173	20241029	174700	14955090	4835	4835	4835	4835	0
174	20241029	174600	14955090	4835	4835	4835	4835	0
175	20241029	174500	14955090	4835	4835	4835	4835	0
176	20241029	174400	14955090	4835	4835	4835	4835	0
177	20241029	174300	14955090	4835	4835	4835	4835	0
178	20241029	174200	14955090	4835	4835	4835	4835	0
179	20241029	174100	14955090	4835	4835	4835	4835	0
180	20241029	174000	14955090	4835	4835	4835	4835	0
181	20241029	173900	14955090	4835	4835	4835	4835	0
182	20241029	173800	14955090	4835	4835	4835	4835	55
183	20241029	173700	14955090	4835	4835	4835	4835	0
184	20241029	173600	14955090	4835	4835	4835	4835	0
185	20241029	173500	14955090	4835	4835	4835	4835	0
186	20241029	173400	14955090	4835	4835	4835	4835	0
187	20241029	173300	14955090	4835	4835	4835	4835	0
188	20241029	173200	14955090	4835	4835	4835	4835	0
189	20241029	173100	14955090	4835	4835	4835	4835	0
190	20241029	173000	14955090	4835	4835	4835	4835	0
191	20241029	172900	14955090	4835	4835	4835	4835	0
192	20241029	172800	14955090	4835	4835	4835	4835	0
193	20241029	172700	14955090	4835	4835	4835	4835	0
194	20241029	172600	14955090	4835	4835	4835	4835	0
195	20241029	172500	14955090	4835	4835	4835	4835	0
196	20241029	172400	14955090	4835	4835	4835	4835	0
197	20241029	172300	14955090	4835	4835	4835	4835	0
198	20241029	172200	14955090	4835	4835	4835	4835	0
199	20241029	172100	14955090	4835	4835	4835	4835	0
200	20241029	172000	14955090	4835	4835	4835	4835	0
201	20241029	171900	14955090	4835	4835	4835	4835	0
202	20241029	171800	14955090	4835	4835	4835	4835	0
203	20241029	171700	14955090	4835	4835	4835	4835	0
204	20241029	171600	14955090	4835	4835	4835	4835	0
205	20241029	171500	14955090	4835	4835	4835	4835	0
206	20241029	171400	14955090	4835	4835	4835	4835	0
207	20241029	171300	14955090	4835	4835	4835	4835	0
208	20241029	171200	14955090	4835	4835	4835	4835	0
209	20241029	171100	14955090	4835	4835	4835	4835	0
210	20241029	171000	14955090	4835	4835	4835	4835	0
211	20241029	170900	14955090	4835	4835	4835	4835	0
212	20241029	170800	14955090	4835	4835	4835	4835	55
213	20241029	170700	14955090	4835	4835	4835	4835	0
214	20241029	170600	14955090	4835	4835	4835	4835	0
215	20241029	170500	14955090	4835	4835	4835	4835	0
216	20241029	170400	14955090	4835	4835	4835	4835	0
217	20241029	170300	14955090	4835	4835	4835	4835	0
218	20241029	170200	14955090	4835	4835	4835	4835	0
219	20241029	170100	14955090	4835	4835	4835	4835	0
220	20241029	170000	14955090	4835	4835	4835	4835	0
221	20241029	165900	14955090	4835	4835	4835	4835	0
222	20241029	165800	14955090	4835	4835	4835	4835	0
223	20241029	165700	14955090	4835	4835	4835	4835	0
224	20241029	165600	14955090	4835	4835	4835	4835	0
225	20241029	165500	14955090	4835	4835	4835	4835	0
226	20241029	165400	14955090	4835	4835	4835	4835	0
227	20241029	165300	14955090	4835	4835	4835	4835	0
228	20241029	165200	14955090	4835	4835	4835	4835	0
229	20241029	165100	14955090	4835	4835	4835	4835	0
230	20241029	165000	14955090	4835	4835	4835	4835	0
231	20241029	164900	14955090	4835	4835	4835	4835	0
232	20241029	164800	14955090	4835	4835	4835	4835	0
233	20241029	164700	14955090	4835	4835	4835	4835	0
234	20241029	164600	14955090	4835	4835	4835	4835	0
235	20241029	164500	14955090	4835	4835	4835	4835	0
236	20241029	164400	14955090	4835	4835	4835	4835	0
237	20241029	164300	14955090	4835	4835	4835	4835	0
238	20241029	164200	14955090	4835	4835	4835	4835	0
239	20241029	164100	14955090	4835	4835	4835	4835	0
240	20241029	164000	14955090	4835	4835	4835	4835	0
241	20241029	163900	14955090	4835	4835	4835	4835	0
242	20241029	163800	14955090	4835	4835	4835	4835	55
243	20241029	163700	14955090	4835	4835	4835	4835	0
244	20241029	163600	14955090	4835	4835	4835	4835	0
245	20241029	163500	14955090	4835	4835	4835	4835	0
246	20241029	163400	14955090	4835	4835	4835	4835	0
247	20241029	163300	14955090	4835	4835	4835	4835	0
248	20241029	163200	14955090	4835	4835	4835	4835	0
249	20241029	163100	14955090	4835	4835	4835	4835	0
250	20241029	163000	14955090	4835	4835	4835	4835	0
251	20241029	162900	14955090	4835	4835	4835	4835	0
252	20241029	162800	14955090	4835	4835	4835	4835	0
253	20241029	162700	14955090	4835	4835	4835	4835	0
254	20241029	162600	14955090	4835	4835	4835	4835	0
255	20241029	162500	14955090	4835	4835	4835	4835	0
256	20241029	162400	14955090	4835	4835	4835	4835	0
257	20241029	162300	14955090	4835	4835	4835	4835	0
258	20241029	162200	14955090	4835	4835	4835	4835	0
259	20241029	162100	14955090	4835	4835	4835	4835	0
260	20241029	162000	14955090	4835	4835	4835	4835	0
261	20241029	161900	14955090	4835	4835	4835	4835	0
262	20241029	161800	14955090	4835	4835	4835	4835	0
263	20241029	161700	14955090	4835	4835	4835	4835	0
264	20241029	161600	14955090	4835	4835	4835	4835	0
265	20241029	161500	14955090	4835	4835	4835	4835	0
266	20241029	161400	14955090	4835	4835	4835	4835	0
267	20241029	161300	14955090	4835	4835	4835	4835	0
268	20241029	161200	14955090	4835	4835	4835	4835	0
269	20241029	161100	14955090	4835	4835	4835	4835	0
270	20241029	161000	14955090	4835	4835	4835	4835	0
271	20241029	160900	14955090	4835	4835	4835	4835	0
272	20241029	160800	14955090	4835	4835	4835	4835	55
273	20241029	160700	14955090	4835	4835	4835	4835	0
274	20241029	160600	14955090	4835	4835	4835	4835	0
275	20241029	160500	14955090	4835	4835	4835	4835	0
276	20241029	160400	14955090	4835	4835	4835	4835	0
277	20241029	160300	14955090	4835	4835	4835	4835	0
278	20241029	160200	14955090	4835	4835	4835	4835	0
279	20241029	160100	14955090	4835	4835	4835	4835	0
280	20241029	160000	14955090	4835	4835	4835	4835	0
281	20241029	155900	14955090	4835	4835	4835	4835	0
282	20241029	155800	14955090	4835	4835	4835	4835	0
283	20241029	155700	14955090	4835	4835	4835	4835	0
284	20241029	155600	14955090	4835	4835	4835	4835	0
285	20241029	155500	14955090	4835	4835	4835	4835	0
286	20241029	155400	14955090	4835	4835	4835	4835	0
287	20241029	155300	14955090	4835	4835	4835	4835	0
288	20241029	155200	14955090	4835	4835	4835	4835	0
289	20241029	155100	14955090	4835	4835	4835	4835	0
290	20241029	155000	14955090	4835	4835	4835	4835	0
291	20241029	154900	14955090	4835	4835	4835	4835	0
292	20241029	154800	14955090	4835	4835	4835	4835	0
293	20241029	154700	14955090	4835	4835	4835	4835	0
294	20241029	154600	14955090	4835	4835	4835	4835	0
295	20241029	154500	14955090	4835	4835	4835	4835	0
296	20241029	154400	14955090	4835	4835	4835	4835	0
297	20241029	154300	14955090	4835	4835	4835	4835	0
298	20241029	154200	14955090	4835	4835	4835	4835	0
299	20241029	154100	14955090	4835	4835	4835	4835	0
300	20241029	154000	14955090	4835	4835	4835	4835	0
301	20241029	153900	14955090	4835	4835	4835	4835	0
302	20241029	153800	14955090	4835	4835	4835	4835	55
303	20241029	153700	14955090	4835	4835	4835	4835	0
304	20241029	153600	14955090	4835	4835	4835	4835	0
305	20241029	153500	14955090	4835	4835	4835	4835	0
306	20241029	153400	14955090	4835	4835	4835	4835	0
307	20241029	153300	14955090	4835	4835	4835	4835	0
308	20241029	153200	14955090	4835	4835	4835	4835	0
309	20241029	153100	14955090	4835	4835	4835	4835	0
310	20241029	153000	14955090	4835	4835	4835	4835	55
311	20241029	152900	14689165	4845	4845	4845	4845	0
312	20241029	152800	14689165	4845	4845	4845	4845	0
313	20241029	152700	14689165	4845	4845	4845	4845	0
314	20241029	152600	14689165	4845	4845	4845	4845	0
315	20241029	152500	14689165	4845	4845	4845	4845	0
316	20241029	152400	14689165	4845	4845	4845	4845	0
317	20241029	152300	14689165	4845	4845	4845	4845	0
318	20241029	152200	14689165	4845	4845	4845	4845	0
319	20241029	152100	14689165	4845	4845	4845	4845	0
320	20241029	152000	14689165	4845	4845	4845	4845	0
321	20241029	151900	14689165	4845	4845	4845	4845	0
322	20241029	151800	14689165	4845	4845	4845	4845	0
323	20241029	151700	14689165	4845	4845	4845	4845	0
324	20241029	151600	14689165	4845	4845	4845	4845	0
325	20241029	151500	14689165	4845	4845	4845	4845	0
326	20241029	151400	14689165	4845	4845	4845	4845	0
327	20241029	151300	14689165	4845	4845	4845	4845	1
328	20241029	151200	14684320	4845	4845	4845	4845	0
329	20241029	151100	14684320	4845	4845	4845	4845	0
330	20241029	151000	14684320	4845	4845	4845	4845	0
331	20241029	150900	14684320	4845	4845	4845	4845	0
332	20241029	150800	14684320	4845	4845	4845	4845	0
333	20241029	150700	14684320	4845	4845	4845	4845	0
334	20241029	150600	14684320	4845	4845	4845	4845	516
335	20241029	150500	12184300	4845	4845	4845	4845	0
336	20241029	150400	12184300	4845	4845	4845	4845	0
337	20241029	150300	12184300	4845	4845	4845	4845	0
338	20241029	150200	12184300	4845	4845	4845	4845	0
339	20241029	150100	12184300	4845	4845	4845	4845	0
340	20241029	150000	12184300	4845	4845	4845	4845	0
341	20241029	145900	12184300	4845	4845	4845	4845	0
342	20241029	145800	12184300	4845	4845	4845	4845	0
343	20241029	145700	12184300	4845	4845	4845	4845	0
344	20241029	145600	12184300	4845	4845	4845	4845	0
345	20241029	145500	12184300	4845	4845	4845	4845	0
346	20241029	145400	12184300	4845	4845	4845	4845	0
347	20241029	145300	12184300	4845	4845	4845	4845	0
348	20241029	145200	12184300	4845	4845	4845	4845	0
349	20241029	145100	12184300	4845	4845	4845	4845	0
350	20241029	145000	12184300	4845	4845	4845	4845	0
351	20241029	144900	12184300	4845	4835	4845	4835	34
352	20241029	144800	12019845	4795	4795	4795	4795	0
353	20241029	144700	12019845	4795	4795	4795	4795	1
354	20241029	144600	12015050	4845	4845	4845	4845	0
355	20241029	144500	12015050	4845	4845	4845	4845	0
356	20241029	144400	12015050	4845	4845	4845	4845	0
357	20241029	144300	12015050	4845	4845	4845	4845	0
358	20241029	144200	12015050	4845	4845	4845	4845	0
359	20241029	144100	12015050	4845	4845	4845	4845	0
360	20241029	144000	12015050	4845	4845	4845	4845	0
361	20241029	143900	12015050	4845	4845	4845	4845	0
362	20241029	143800	12015050	4845	4845	4845	4845	0
363	20241029	143700	12015050	4845	4845	4845	4845	0
364	20241029	143600	12015050	4845	4845	4845	4845	0
365	20241029	143500	12015050	4845	4845	4845	4845	0
366	20241029	143400	12015050	4845	4845	4845	4845	0
367	20241029	143300	12015050	4845	4845	4845	4845	0
368	20241029	143200	12015050	4845	4845	4845	4845	0
369	20241029	143100	12015050	4845	4845	4845	4845	0
370	20241029	143000	12015050	4845	4845	4845	4845	0
371	20241029	142900	12015050	4845	4845	4845	4845	0
372	20241029	142800	12015050	4845	4845	4845	4845	0
373	20241029	142700	12015050	4845	4845	4845	4845	0
374	20241029	142600	12015050	4845	4845	4845	4845	0
375	20241029	142500	12015050	4845	4845	4845	4845	0
376	20241029	142400	12015050	4845	4845	4845	4845	0
377	20241029	142300	12015050	4845	4845	4845	4845	0
378	20241029	142200	12015050	4845	4845	4845	4845	0
379	20241029	142100	12015050	4845	4845	4845	4845	0
380	20241029	142000	12015050	4845	4845	4845	4845	0
381	20241029	141900	12015050	4845	4830	4845	4830	3
382	20241029	141800	12000535	4780	4795	4795	4780	250
383	20241029	141700	10804225	4845	4845	4845	4845	0
384	20241029	141600	10804225	4845	4845	4845	4845	0
385	20241029	141500	10804225	4845	4845	4845	4845	0
386	20241029	141400	10804225	4845	4800	4845	4795	707
387	20241029	141300	7413750	4845	4840	4845	4840	2
388	20241029	141200	7404065	4800	4805	4845	4800	5
389	20241029	141100	7380000	4845	4800	4845	4800	16
390	20241029	141000	7302735	4800	4800	4800	4800	0
391	20241029	140900	7302735	4800	4800	4800	4800	0
392	20241029	140800	7302735	4800	4805	4805	4800	733
393	20241029	140700	3783685	4810	4810	4810	4810	0
394	20241029	140600	3783685	4810	4810	4810	4810	0
395	20241029	140500	3783685	4810	4810	4810	4810	1
396	20241029	140400	3778875	4845	4845	4845	4845	0
397	20241029	140300	3778875	4845	4845	4845	4845	0
398	20241029	140200	3778875	4845	4845	4845	4845	0
399	20241029	140100	3778875	4845	4845	4845	4845	0
400	20241029	140000	3778875	4845	4845	4845	4845	0
401	20241029	135900	3778875	4845	4845	4845	4845	0
402	20241029	135800	3778875	4845	4845	4845	4845	0
403	20241029	135700	3778875	4845	4845	4845	4845	0
404	20241029	135600	3778875	4845	4845	4845	4845	0
405	20241029	135500	3778875	4845	4845	4845	4845	0
406	20241029	135400	3778875	4845	4845	4845	4845	0
407	20241029	135300	3778875	4845	4845	4845	4845	1
408	20241029	135200	3774030	4810	4810	4810	4810	0
409	20241029	135100	3774030	4810	4810	4810	4810	0
410	20241029	135000	3774030	4810	4845	4845	4810	24
411	20241029	134900	3658450	4815	4815	4815	4815	0
412	20241029	134800	3658450	4815	4815	4815	4815	0
413	20241029	134700	3658450	4815	4815	4815	4815	0
414	20241029	134600	3658450	4815	4815	4815	4815	159
415	20241029	134500	2892865	4805	4805	4805	4805	0
416	20241029	134400	2892865	4805	4840	4840	4805	159
417	20241029	134300	2123515	4850	4850	4850	4850	0
418	20241029	134200	2123515	4850	4850	4850	4850	0
419	20241029	134100	2123515	4850	4850	4850	4850	0
420	20241029	134000	2123515	4850	4850	4850	4850	0
421	20241029	133900	2123515	4850	4850	4850	4850	0
422	20241029	133800	2123515	4850	4850	4850	4850	0
423	20241029	133700	2123515	4850	4850	4850	4850	0
424	20241029	133600	2123515	4850	4850	4850	4850	0
425	20241029	133500	2123515	4850	4850	4850	4850	0
426	20241029	133400	2123515	4850	4850	4850	4850	0
427	20241029	133300	2123515	4850	4850	4850	4850	0
428	20241029	133200	2123515	4850	4850	4850	4850	0
429	20241029	133100	2123515	4850	4850	4850	4850	0
430	20241029	133000	2123515	4850	4850	4850	4850	0
431	20241029	132900	2123515	4850	4850	4850	4850	0
432	20241029	132800	2123515	4850	4850	4850	4850	0
433	20241029	132700	2123515	4850	4850	4850	4850	0
434	20241029	132600	2123515	4850	4850	4850	4850	0
435	20241029	132500	2123515	4850	4850	4850	4850	0
436	20241029	132400	2123515	4850	4850	4850	4850	0
437	20241029	132300	2123515	4850	4850	4850	4850	0
438	20241029	132200	2123515	4850	4850	4850	4850	0
439	20241029	132100	2123515	4850	4850	4850	4850	0
440	20241029	132000	2123515	4850	4850	4850	4850	0
441	20241029	131900	2123515	4850	4850	4850	4850	0
442	20241029	131800	2123515	4850	4850	4850	4850	0
443	20241029	131700	2123515	4850	4850	4850	4850	0
444	20241029	131600	2123515	4850	4850	4850	4850	0
445	20241029	131500	2123515	4850	4850	4850	4850	0
446	20241029	131400	2123515	4850	4850	4850	4850	0
447	20241029	131300	2123515	4850	4850	4850	4850	0
448	20241029	131200	2123515	4850	4850	4850	4850	0
449	20241029	131100	2123515	4850	4850	4850	4850	0
450	20241029	131000	2123515	4850	4850	4850	4850	0
451	20241029	130900	2123515	4850	4850	4850	4850	0
452	20241029	130800	2123515	4850	4850	4850	4850	0
453	20241029	130700	2123515	4850	4850	4850	4850	0
454	20241029	130600	2123515	4850	4850	4850	4850	0
455	20241029	130500	2123515	4850	4850	4850	4850	0
456	20241029	130400	2123515	4850	4850	4850	4850	0
457	20241029	130300	2123515	4850	4850	4850	4850	0
458	20241029	130200	2123515	4850	4850	4850	4850	0
459	20241029	130100	2123515	4850	4850	4850	4850	0
460	20241029	130000	2123515	4850	4850	4850	4850	1
461	20241029	125900	2118665	4840	4840	4840	4840	50
462	20241029	125800	1876665	4850	4850	4850	4850	0
463	20241029	125700	1876665	4850	4850	4850	4850	0
464	20241029	125600	1876665	4850	4850	4850	4850	0
465	20241029	125500	1876665	4850	4850	4850	4850	0
466	20241029	125400	1876665	4850	4850	4850	4850	0
467	20241029	125300	1876665	4850	4850	4850	4850	0
468	20241029	125200	1876665	4850	4850	4850	4850	0
469	20241029	125100	1876665	4850	4850	4850	4850	0
470	20241029	125000	1876665	4850	4850	4850	4850	1
471	20241029	124900	1871815	4835	4835	4835	4835	0
472	20241029	124800	1871815	4835	4835	4835	4835	0
473	20241029	124700	1871815	4835	4835	4835	4835	0
474	20241029	124600	1871815	4835	4835	4835	4835	0
475	20241029	124500	1871815	4835	4835	4835	4835	0
476	20241029	124400	1871815	4835	4835	4835	4835	0
477	20241029	124300	1871815	4835	4835	4835	4835	0
478	20241029	124200	1871815	4835	4835	4835	4835	0
479	20241029	124100	1871815	4835	4835	4835	4835	1
480	20241029	124000	1866980	4830	4830	4830	4830	0
481	20241029	123900	1866980	4830	4830	4830	4830	0
482	20241029	123800	1866980	4830	4830	4830	4830	5
483	20241029	123700	1842830	4835	4845	4845	4835	49
484	20241029	123600	1605905	4850	4850	4850	4850	0
485	20241029	123500	1605905	4850	4850	4850	4850	0
486	20241029	123400	1605905	4850	4850	4850	4850	0
487	20241029	123300	1605905	4850	4850	4850	4850	0
488	20241029	123200	1605905	4850	4850	4850	4850	0
489	20241029	123100	1605905	4850	4850	4850	4850	0
490	20241029	123000	1605905	4850	4850	4850	4850	0
491	20241029	122900	1605905	4850	4850	4850	4850	5
492	20241029	122800	1581655	4850	4850	4850	4850	0
493	20241029	122700	1581655	4850	4850	4850	4850	0
494	20241029	122600	1581655	4850	4850	4850	4850	0
495	20241029	122500	1581655	4850	4850	4850	4850	0
496	20241029	122400	1581655	4850	4850	4850	4850	0
497	20241029	122300	1581655	4850	4850	4850	4850	0
498	20241029	122200	1581655	4850	4850	4850	4850	0
499	20241029	122100	1581655	4850	4850	4850	4850	0
500	20241029	122000	1581655	4850	4850	4850	4850	0
501	20241029	121900	1581655	4850	4850	4850	4850	0
502	20241029	121800	1581655	4850	4850	4850	4850	0
503	20241029	121700	1581655	4850	4850	4850	4850	0
504	20241029	121600	1581655	4850	4850	4850	4850	0
505	20241029	121500	1581655	4850	4850	4850	4850	0
506	20241029	121400	1581655	4850	4850	4850	4850	0
507	20241029	121300	1581655	4850	4850	4850	4850	0
508	20241029	121200	1581655	4850	4850	4850	4850	0
509	20241029	121100	1581655	4850	4850	4850	4850	0
510	20241029	121000	1581655	4850	4850	4850	4850	20
511	20241029	120900	1484655	4895	4895	4895	4895	0
512	20241029	120800	1484655	4895	4895	4895	4895	0
513	20241029	120700	1484655	4895	4895	4895	4895	0
514	20241029	120600	1484655	4895	4895	4895	4895	0
515	20241029	120500	1484655	4895	4895	4895	4895	0
516	20241029	120400	1484655	4895	4895	4895	4895	0
517	20241029	120300	1484655	4895	4895	4895	4895	0
518	20241029	120200	1484655	4895	4895	4895	4895	0
519	20241029	120100	1484655	4895	4895	4895	4895	0
520	20241029	120000	1484655	4895	4895	4895	4895	0
521	20241029	115900	1484655	4895	4895	4895	4895	0
522	20241029	115800	1484655	4895	4895	4895	4895	0
523	20241029	115700	1484655	4895	4895	4895	4895	0
524	20241029	115600	1484655	4895	4895	4895	4895	0
525	20241029	115500	1484655	4895	4895	4895	4895	0
526	20241029	115400	1484655	4895	4895	4895	4895	0
527	20241029	115300	1484655	4895	4895	4895	4895	0
528	20241029	115200	1484655	4895	4895	4895	4895	0
529	20241029	115100	1484655	4895	4895	4895	4895	0
530	20241029	115000	1484655	4895	4895	4895	4895	0
531	20241029	114900	1484655	4895	4895	4895	4895	0
532	20241029	114800	1484655	4895	4895	4895	4895	0
533	20241029	114700	1484655	4895	4895	4895	4895	0
534	20241029	114600	1484655	4895	4895	4895	4895	0
535	20241029	114500	1484655	4895	4895	4895	4895	0
536	20241029	114400	1484655	4895	4895	4895	4895	0
537	20241029	114300	1484655	4895	4895	4895	4895	0
538	20241029	114200	1484655	4895	4895	4895	4895	0
539	20241029	114100	1484655	4895	4895	4895	4895	0
540	20241029	114000	1484655	4895	4895	4895	4895	0
541	20241029	113900	1484655	4895	4895	4895	4895	0
542	20241029	113800	1484655	4895	4895	4895	4895	0
543	20241029	113700	1484655	4895	4895	4895	4895	0
544	20241029	113600	1484655	4895	4895	4895	4895	0
545	20241029	113500	1484655	4895	4895	4895	4895	0
546	20241029	113400	1484655	4895	4895	4895	4895	0
547	20241029	113300	1484655	4895	4895	4895	4895	0
548	20241029	113200	1484655	4895	4895	4895	4895	0
549	20241029	113100	1484655	4895	4895	4895	4895	0
550	20241029	113000	1484655	4895	4895	4895	4895	0
551	20241029	112900	1484655	4895	4895	4895	4895	0
552	20241029	112800	1484655	4895	4895	4895	4895	0
553	20241029	112700	1484655	4895	4895	4895	4895	0
554	20241029	112600	1484655	4895	4895	4895	4895	0
555	20241029	112500	1484655	4895	4895	4895	4895	0
556	20241029	112400	1484655	4895	4895	4895	4895	0
557	20241029	112300	1484655	4895	4895	4895	4895	0
558	20241029	112200	1484655	4895	4895	4895	4895	0
559	20241029	112100	1484655	4895	4895	4895	4895	0
560	20241029	112000	1484655	4895	4895	4895	4895	0
561	20241029	111900	1484655	4895	4835	4895	4835	31
562	20241029	111800	1333710	4880	4880	4880	4880	0
563	20241029	111700	1333710	4880	4880	4880	4880	0
564	20241029	111600	1333710	4880	4880	4880	4880	0
565	20241029	111500	1333710	4880	4880	4880	4880	0
566	20241029	111400	1333710	4880	4880	4880	4880	0
567	20241029	111300	1333710	4880	4880	4880	4880	0
568	20241029	111200	1333710	4880	4880	4880	4880	0
569	20241029	111100	1333710	4880	4880	4880	4880	0
570	20241029	111000	1333710	4880	4880	4880	4880	0
571	20241029	110900	1333710	4880	4880	4880	4880	0
572	20241029	110800	1333710	4880	4880	4880	4880	0
573	20241029	110700	1333710	4880	4880	4880	4880	0
574	20241029	110600	1333710	4880	4880	4880	4880	0
575	20241029	110500	1333710	4880	4880	4880	4880	0
576	20241029	110400	1333710	4880	4880	4880	4880	0
577	20241029	110300	1333710	4880	4880	4880	4880	0
578	20241029	110200	1333710	4880	4880	4880	4880	0
579	20241029	110100	1333710	4880	4880	4880	4880	0
580	20241029	110000	1333710	4880	4880	4880	4880	0
581	20241029	105900	1333710	4880	4880	4880	4880	0
582	20241029	105800	1333710	4880	4880	4880	4880	0
583	20241029	105700	1333710	4880	4880	4880	4880	0
584	20241029	105600	1333710	4880	4880	4880	4880	0
585	20241029	105500	1333710	4880	4880	4880	4880	0
586	20241029	105400	1333710	4880	4880	4880	4880	0
587	20241029	105300	1333710	4880	4880	4880	4880	0
588	20241029	105200	1333710	4880	4880	4880	4880	0
589	20241029	105100	1333710	4880	4880	4880	4880	0
590	20241029	105000	1333710	4880	4880	4880	4880	0
591	20241029	104900	1333710	4880	4880	4880	4880	0
592	20241029	104800	1333710	4880	4880	4880	4880	0
593	20241029	104700	1333710	4880	4880	4880	4880	0
594	20241029	104600	1333710	4880	4880	4880	4880	0
595	20241029	104500	1333710	4880	4880	4880	4880	0
596	20241029	104400	1333710	4880	4880	4880	4880	0
597	20241029	104300	1333710	4880	4880	4880	4880	1
598	20241029	104200	1328830	4835	4850	4850	4835	100
599	20241029	104100	844780	4895	4895	4895	4895	0
600	20241029	104000	844780	4895	4895	4895	4895	0
601	20241029	103900	844780	4895	4895	4895	4895	0
602	20241029	103800	844780	4895	4895	4895	4895	0
603	20241029	103700	844780	4895	4895	4895	4895	0
604	20241029	103600	844780	4895	4895	4895	4895	0
605	20241029	103500	844780	4895	4895	4895	4895	0
606	20241029	103400	844780	4895	4895	4895	4895	0
607	20241029	103300	844780	4895	4895	4895	4895	0
608	20241029	103200	844780	4895	4895	4895	4895	0
609	20241029	103100	844780	4895	4895	4895	4895	0
610	20241029	103000	844780	4895	4895	4895	4895	0
611	20241029	102900	844780	4895	4895	4895	4895	0
612	20241029	102800	844780	4895	4895	4895	4895	0
613	20241029	102700	844780	4895	4895	4895	4895	0
614	20241029	102600	844780	4895	4895	4895	4895	0
615	20241029	102500	844780	4895	4895	4895	4895	0
616	20241029	102400	844780	4895	4895	4895	4895	0
617	20241029	102300	844780	4895	4895	4895	4895	0
618	20241029	102200	844780	4895	4895	4895	4895	8
619	20241029	102100	805620	4895	4895	4895	4895	0
620	20241029	102000	805620	4895	4895	4895	4895	0
621	20241029	101900	805620	4895	4895	4895	4895	0
622	20241029	101800	805620	4895	4895	4895	4895	0
623	20241029	101700	805620	4895	4895	4895	4895	0
624	20241029	101600	805620	4895	4895	4895	4895	0
625	20241029	101500	805620	4895	4895	4895	4895	0
626	20241029	101400	805620	4895	4895	4895	4895	0
627	20241029	101300	805620	4895	4895	4895	4895	0
628	20241029	101200	805620	4895	4895	4895	4895	0
629	20241029	101100	805620	4895	4895	4895	4895	0
630	20241029	101000	805620	4895	4895	4895	4895	0
631	20241029	100900	805620	4895	4895	4895	4895	0
632	20241029	100800	805620	4895	4895	4895	4895	0
633	20241029	100700	805620	4895	4895	4895	4895	0
634	20241029	100600	805620	4895	4895	4895	4895	0
635	20241029	100500	805620	4895	4895	4895	4895	0
636	20241029	100400	805620	4895	4895	4895	4895	0
637	20241029	100300	805620	4895	4895	4895	4895	0
638	20241029	100200	805620	4895	4895	4895	4895	0
639	20241029	100100	805620	4895	4895	4895	4895	0
640	20241029	100000	805620	4895	4895	4895	4895	0
641	20241029	095900	805620	4895	4895	4895	4895	0
642	20241029	095800	805620	4895	4895	4895	4895	0
643	20241029	095700	805620	4895	4895	4895	4895	0
644	20241029	095600	805620	4895	4895	4895	4895	0
645	20241029	095500	805620	4895	4895	4895	4895	0
646	20241029	095400	805620	4895	4895	4895	4895	0
647	20241029	095300	805620	4895	4895	4895	4895	0
648	20241029	095200	805620	4895	4895	4895	4895	0
649	20241029	095100	805620	4895	4895	4895	4895	0
650	20241029	095000	805620	4895	4895	4895	4895	0
651	20241029	094900	805620	4895	4895	4895	4895	0
652	20241029	094800	805620	4895	4895	4895	4895	0
653	20241029	094700	805620	4895	4895	4895	4895	0
654	20241029	094600	805620	4895	4895	4895	4895	100
655	20241029	094500	316120	4895	4895	4895	4895	0
656	20241029	094400	316120	4895	4895	4895	4895	0
657	20241029	094300	316120	4895	4890	4895	4890	5
658	20241029	094200	291655	4885	4885	4885	4885	0
659	20241029	094100	291655	4885	4870	4885	4870	10
660	20241029	094000	242925	4870	4870	4870	4870	0
661	20241029	093900	242925	4870	4870	4870	4870	0
662	20241029	093800	242925	4870	4870	4870	4870	0
663	20241029	093700	242925	4870	4870	4870	4870	0
664	20241029	093600	242925	4870	4870	4870	4870	0
665	20241029	093500	242925	4870	4870	4870	4870	0
666	20241029	093400	242925	4870	4870	4870	4870	0
667	20241029	093300	242925	4870	4870	4870	4870	0
668	20241029	093200	242925	4870	4870	4870	4870	0
669	20241029	093100	242925	4870	4870	4870	4870	0
670	20241029	093000	242925	4870	4870	4870	4870	0
671	20241029	092900	242925	4870	4870	4870	4870	0
672	20241029	092800	242925	4870	4870	4870	4870	0
673	20241029	092700	242925	4870	4870	4870	4870	0
674	20241029	092600	242925	4870	4870	4870	4870	0
675	20241029	092500	242925	4870	4870	4870	4870	0
676	20241029	092400	242925	4870	4870	4870	4870	3
677	20241029	092300	228315	4870	4870	4870	4870	0
678	20241029	092200	228315	4870	4870	4870	4870	0
679	20241029	092100	228315	4870	4870	4870	4870	0
680	20241029	092000	228315	4870	4870	4870	4870	0
681	20241029	091900	228315	4870	4870	4870	4870	0
682	20241029	091800	228315	4870	4870	4870	4870	0
683	20241029	091700	228315	4870	4870	4870	4870	0
684	20241029	091600	228315	4870	4870	4870	4870	0
685	20241029	091500	228315	4870	4870	4870	4870	0
686	20241029	091400	228315	4870	4870	4870	4870	0
687	20241029	091300	228315	4870	4870	4870	4870	0
688	20241029	091200	228315	4870	4870	4870	4870	0
689	20241029	091100	228315	4870	4870	4870	4870	0
690	20241029	091000	228315	4870	4870	4870	4870	0
691	20241029	090900	228315	4870	4870	4870	4870	0
692	20241029	090800	228315	4870	4870	4870	4870	21
693	20241029	090700	126045	4870	4870	4870	4870	0
694	20241029	090600	126045	4870	4850	4870	4850	5
695	20241029	090500	101745	4845	4845	4845	4845	0
696	20241029	090400	101745	4845	4845	4845	4845	0
697	20241029	090300	101745	4845	4845	4845	4845	0
698	20241029	090200	101745	4845	4845	4845	4845	9
699	20241029	090100	58140	4845	4845	4845	4845	0
700	20241029	090000	58140	4845	4845	4845	4845	12