KissMeData/123700/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202300	79583005	3280	3280	3280	3280	453
3	20241030	202200	79583005	3280	3280	3280	3280	0
4	20241030	202100	79583005	3280	3280	3280	3280	0
5	20241030	202000	79583005	3280	3280	3280	3280	0
6	20241030	201900	79583005	3280	3280	3280	3280	0
7	20241030	201800	79583005	3280	3280	3280	3280	0
8	20241030	201700	79583005	3280	3280	3280	3280	0
9	20241030	201600	79583005	3280	3280	3280	3280	0
10	20241030	201500	79583005	3280	3280	3280	3280	0
11	20241030	201400	79583005	3280	3280	3280	3280	0
12	20241030	201300	79583005	3280	3280	3280	3280	0
13	20241030	201200	79583005	3280	3280	3280	3280	0
14	20241030	201100	79583005	3280	3280	3280	3280	0
15	20241030	201000	79583005	3280	3280	3280	3280	0
16	20241030	200900	79583005	3280	3280	3280	3280	0
17	20241030	200800	79583005	3280	3280	3280	3280	0
18	20241030	200700	79583005	3280	3280	3280	3280	0
19	20241030	200600	79583005	3280	3280	3280	3280	0
20	20241030	200500	79583005	3280	3280	3280	3280	0
21	20241030	200400	79583005	3280	3280	3280	3280	0
22	20241030	200300	79583005	3280	3280	3280	3280	0
23	20241030	200200	79583005	3280	3280	3280	3280	0
24	20241030	200100	79583005	3280	3280	3280	3280	0
25	20241030	200000	79583005	3280	3280	3280	3280	0
26	20241030	195900	79583005	3280	3280	3280	3280	0
27	20241030	195800	79583005	3280	3280	3280	3280	0
28	20241030	195700	79583005	3280	3280	3280	3280	0
29	20241030	195600	79583005	3280	3280	3280	3280	0
30	20241030	195500	79583005	3280	3280	3280	3280	0
31	20241030	195400	79583005	3280	3280	3280	3280	0
32	20241030	195300	79583005	3280	3280	3280	3280	453
33	20241030	195200	79583005	3280	3280	3280	3280	0
34	20241030	195100	79583005	3280	3280	3280	3280	0
35	20241030	195000	79583005	3280	3280	3280	3280	0
36	20241030	194900	79583005	3280	3280	3280	3280	0
37	20241030	194800	79583005	3280	3280	3280	3280	0
38	20241030	194700	79583005	3280	3280	3280	3280	0
39	20241030	194600	79583005	3280	3280	3280	3280	0
40	20241030	194500	79583005	3280	3280	3280	3280	0
41	20241030	194400	79583005	3280	3280	3280	3280	0
42	20241030	194300	79583005	3280	3280	3280	3280	0
43	20241030	194200	79583005	3280	3280	3280	3280	0
44	20241030	194100	79583005	3280	3280	3280	3280	0
45	20241030	194000	79583005	3280	3280	3280	3280	0
46	20241030	193900	79583005	3280	3280	3280	3280	0
47	20241030	193800	79583005	3280	3280	3280	3280	0
48	20241030	193700	79583005	3280	3280	3280	3280	0
49	20241030	193600	79583005	3280	3280	3280	3280	0
50	20241030	193500	79583005	3280	3280	3280	3280	0
51	20241030	193400	79583005	3280	3280	3280	3280	0
52	20241030	193300	79583005	3280	3280	3280	3280	0
53	20241030	193200	79583005	3280	3280	3280	3280	0
54	20241030	193100	79583005	3280	3280	3280	3280	0
55	20241030	193000	79583005	3280	3280	3280	3280	0
56	20241030	192900	79583005	3280	3280	3280	3280	0
57	20241030	192800	79583005	3280	3280	3280	3280	0
58	20241030	192700	79583005	3280	3280	3280	3280	0
59	20241030	192600	79583005	3280	3280	3280	3280	0
60	20241030	192500	79583005	3280	3280	3280	3280	0
61	20241030	192400	79583005	3280	3280	3280	3280	0
62	20241030	192300	79583005	3280	3280	3280	3280	453
63	20241030	192200	79583005	3280	3280	3280	3280	0
64	20241030	192100	79583005	3280	3280	3280	3280	0
65	20241030	192000	79583005	3280	3280	3280	3280	0
66	20241030	191900	79583005	3280	3280	3280	3280	0
67	20241030	191800	79583005	3280	3280	3280	3280	0
68	20241030	191700	79583005	3280	3280	3280	3280	0
69	20241030	191600	79583005	3280	3280	3280	3280	0
70	20241030	191500	79583005	3280	3280	3280	3280	0
71	20241030	191400	79583005	3280	3280	3280	3280	0
72	20241030	191300	79583005	3280	3280	3280	3280	0
73	20241030	191200	79583005	3280	3280	3280	3280	0
74	20241030	191100	79583005	3280	3280	3280	3280	0
75	20241030	191000	79583005	3280	3280	3280	3280	0
76	20241030	190900	79583005	3280	3280	3280	3280	0
77	20241030	190800	79583005	3280	3280	3280	3280	0
78	20241030	190700	79583005	3280	3280	3280	3280	0
79	20241030	190600	79583005	3280	3280	3280	3280	0
80	20241030	190500	79583005	3280	3280	3280	3280	0
81	20241030	190400	79583005	3280	3280	3280	3280	0
82	20241030	190300	79583005	3280	3280	3280	3280	0
83	20241030	190200	79583005	3280	3280	3280	3280	0
84	20241030	190100	79583005	3280	3280	3280	3280	0
85	20241030	190000	79583005	3280	3280	3280	3280	0
86	20241030	185900	79583005	3280	3280	3280	3280	0
87	20241030	185800	79583005	3280	3280	3280	3280	0
88	20241030	185700	79583005	3280	3280	3280	3280	0
89	20241030	185600	79583005	3280	3280	3280	3280	0
90	20241030	185500	79583005	3280	3280	3280	3280	0
91	20241030	185400	79583005	3280	3280	3280	3280	0
92	20241030	185300	79583005	3280	3280	3280	3280	453
93	20241030	185200	79583005	3280	3280	3280	3280	0
94	20241030	185100	79583005	3280	3280	3280	3280	0
95	20241030	185000	79583005	3280	3280	3280	3280	0
96	20241030	184900	79583005	3280	3280	3280	3280	0
97	20241030	184800	79583005	3280	3280	3280	3280	0
98	20241030	184700	79583005	3280	3280	3280	3280	0
99	20241030	184600	79583005	3280	3280	3280	3280	0
100	20241030	184500	79583005	3280	3280	3280	3280	0
101	20241030	184400	79583005	3280	3280	3280	3280	0
102	20241030	184300	79583005	3280	3280	3280	3280	0
103	20241030	184200	79583005	3280	3280	3280	3280	0
104	20241030	184100	79583005	3280	3280	3280	3280	0
105	20241030	184000	79583005	3280	3280	3280	3280	0
106	20241030	183900	79583005	3280	3280	3280	3280	0
107	20241030	183800	79583005	3280	3280	3280	3280	0
108	20241030	183700	79583005	3280	3280	3280	3280	0
109	20241030	183600	79583005	3280	3280	3280	3280	0
110	20241030	183500	79583005	3280	3280	3280	3280	0
111	20241030	183400	79583005	3280	3280	3280	3280	0
112	20241030	183300	79583005	3280	3280	3280	3280	0
113	20241030	183200	79583005	3280	3280	3280	3280	0
114	20241030	183100	79583005	3280	3280	3280	3280	0
115	20241030	183000	79583005	3280	3280	3280	3280	0
116	20241030	182900	79583005	3280	3280	3280	3280	0
117	20241030	182800	79583005	3280	3280	3280	3280	0
118	20241030	182700	79583005	3280	3280	3280	3280	0
119	20241030	182600	79583005	3280	3280	3280	3280	0
120	20241030	182500	79583005	3280	3280	3280	3280	0
121	20241030	182400	79583005	3280	3280	3280	3280	0
122	20241030	182300	79583005	3280	3280	3280	3280	453
123	20241030	182200	79583005	3280	3280	3280	3280	0
124	20241030	182100	79583005	3280	3280	3280	3280	0
125	20241030	182000	79583005	3280	3280	3280	3280	0
126	20241030	181900	79583005	3280	3280	3280	3280	0
127	20241030	181800	79583005	3280	3280	3280	3280	0
128	20241030	181700	79583005	3280	3280	3280	3280	0
129	20241030	181600	79583005	3280	3280	3280	3280	0
130	20241030	181500	79583005	3280	3280	3280	3280	0
131	20241030	181400	79583005	3280	3280	3280	3280	0
132	20241030	181300	79583005	3280	3280	3280	3280	0
133	20241030	181200	79583005	3280	3280	3280	3280	0
134	20241030	181100	79583005	3280	3280	3280	3280	0
135	20241030	181000	79583005	3280	3280	3280	3280	0
136	20241030	180900	79583005	3280	3280	3280	3280	0
137	20241030	180800	79583005	3280	3280	3280	3280	0
138	20241030	180700	79583005	3280	3280	3280	3280	0
139	20241030	180600	79583005	3280	3280	3280	3280	0
140	20241030	180500	79583005	3280	3280	3280	3280	0
141	20241030	180400	79583005	3280	3280	3280	3280	0
142	20241030	180300	79583005	3280	3280	3280	3280	0
143	20241030	180200	79583005	3280	3280	3280	3280	0
144	20241030	180100	79583005	3280	3280	3280	3280	0
145	20241030	180000	79583005	3280	3280	3280	3280	0
146	20241030	175900	79583005	3280	3280	3280	3280	0
147	20241030	175800	79583005	3280	3280	3280	3280	0
148	20241030	175700	79583005	3280	3280	3280	3280	0
149	20241030	175600	79583005	3280	3280	3280	3280	0
150	20241030	175500	79583005	3280	3280	3280	3280	0
151	20241030	175400	79583005	3280	3280	3280	3280	0
152	20241030	175300	79583005	3280	3280	3280	3280	453
153	20241030	175200	79583005	3280	3280	3280	3280	0
154	20241030	175100	79583005	3280	3280	3280	3280	0
155	20241030	175000	79583005	3280	3280	3280	3280	0
156	20241030	174900	79583005	3280	3280	3280	3280	0
157	20241030	174800	79583005	3280	3280	3280	3280	0
158	20241030	174700	79583005	3280	3280	3280	3280	0
159	20241030	174600	79583005	3280	3280	3280	3280	0
160	20241030	174500	79583005	3280	3280	3280	3280	0
161	20241030	174400	79583005	3280	3280	3280	3280	0
162	20241030	174300	79583005	3280	3280	3280	3280	0
163	20241030	174200	79583005	3280	3280	3280	3280	0
164	20241030	174100	79583005	3280	3280	3280	3280	0
165	20241030	174000	79583005	3280	3280	3280	3280	0
166	20241030	173900	79583005	3280	3280	3280	3280	0
167	20241030	173800	79583005	3280	3280	3280	3280	0
168	20241030	173700	79583005	3280	3280	3280	3280	0
169	20241030	173600	79583005	3280	3280	3280	3280	0
170	20241030	173500	79583005	3280	3280	3280	3280	0
171	20241030	173400	79583005	3280	3280	3280	3280	0
172	20241030	173300	79583005	3280	3280	3280	3280	0
173	20241030	173200	79583005	3280	3280	3280	3280	0
174	20241030	173100	79583005	3280	3280	3280	3280	0
175	20241030	173000	79583005	3280	3280	3280	3280	0
176	20241030	172900	79583005	3280	3280	3280	3280	0
177	20241030	172800	79583005	3280	3280	3280	3280	0
178	20241030	172700	79583005	3280	3280	3280	3280	0
179	20241030	172600	79583005	3280	3280	3280	3280	0
180	20241030	172500	79583005	3280	3280	3280	3280	0
181	20241030	172400	79583005	3280	3280	3280	3280	0
182	20241030	172300	79583005	3280	3280	3280	3280	453
183	20241030	172200	79583005	3280	3280	3280	3280	0
184	20241030	172100	79583005	3280	3280	3280	3280	0
185	20241030	172000	79583005	3280	3280	3280	3280	0
186	20241030	171900	79583005	3280	3280	3280	3280	0
187	20241030	171800	79583005	3280	3280	3280	3280	0
188	20241030	171700	79583005	3280	3280	3280	3280	0
189	20241030	171600	79583005	3280	3280	3280	3280	0
190	20241030	171500	79583005	3280	3280	3280	3280	0
191	20241030	171400	79583005	3280	3280	3280	3280	0
192	20241030	171300	79583005	3280	3280	3280	3280	0
193	20241030	171200	79583005	3280	3280	3280	3280	0
194	20241030	171100	79583005	3280	3280	3280	3280	0
195	20241030	171000	79583005	3280	3280	3280	3280	0
196	20241030	170900	79583005	3280	3280	3280	3280	0
197	20241030	170800	79583005	3280	3280	3280	3280	0
198	20241030	170700	79583005	3280	3280	3280	3280	0
199	20241030	170600	79583005	3280	3280	3280	3280	0
200	20241030	170500	79583005	3280	3280	3280	3280	0
201	20241030	170400	79583005	3280	3280	3280	3280	0
202	20241030	170300	79583005	3280	3280	3280	3280	0
203	20241030	170200	79583005	3280	3280	3280	3280	0
204	20241030	170100	79583005	3280	3280	3280	3280	0
205	20241030	170000	79583005	3280	3280	3280	3280	0
206	20241030	165900	79583005	3280	3280	3280	3280	0
207	20241030	165800	79583005	3280	3280	3280	3280	0
208	20241030	165700	79583005	3280	3280	3280	3280	0
209	20241030	165600	79583005	3280	3280	3280	3280	0
210	20241030	165500	79583005	3280	3280	3280	3280	0
211	20241030	165400	79583005	3280	3280	3280	3280	0
212	20241030	165300	79583005	3280	3280	3280	3280	453
213	20241030	165200	79583005	3280	3280	3280	3280	0
214	20241030	165100	79583005	3280	3280	3280	3280	0
215	20241030	165000	79583005	3280	3280	3280	3280	0
216	20241030	164900	79583005	3280	3280	3280	3280	0
217	20241030	164800	79583005	3280	3280	3280	3280	0
218	20241030	164700	79583005	3280	3280	3280	3280	0
219	20241030	164600	79583005	3280	3280	3280	3280	0
220	20241030	164500	79583005	3280	3280	3280	3280	0
221	20241030	164400	79583005	3280	3280	3280	3280	0
222	20241030	164300	79583005	3280	3280	3280	3280	0
223	20241030	164200	79583005	3280	3280	3280	3280	0
224	20241030	164100	79583005	3280	3280	3280	3280	0
225	20241030	164000	79583005	3280	3280	3280	3280	0
226	20241030	163900	79583005	3280	3280	3280	3280	0
227	20241030	163800	79583005	3280	3280	3280	3280	0
228	20241030	163700	79583005	3280	3280	3280	3280	0
229	20241030	163600	79583005	3280	3280	3280	3280	0
230	20241030	163500	79583005	3280	3280	3280	3280	0
231	20241030	163400	79583005	3280	3280	3280	3280	0
232	20241030	163300	79583005	3280	3280	3280	3280	0
233	20241030	163200	79583005	3280	3280	3280	3280	0
234	20241030	163100	79583005	3280	3280	3280	3280	0
235	20241030	163000	79583005	3280	3280	3280	3280	0
236	20241030	162900	79583005	3280	3280	3280	3280	0
237	20241030	162800	79583005	3280	3280	3280	3280	0
238	20241030	162700	79583005	3280	3280	3280	3280	0
239	20241030	162600	79583005	3280	3280	3280	3280	0
240	20241030	162500	79583005	3280	3280	3280	3280	0
241	20241030	162400	79583005	3280	3280	3280	3280	0
242	20241030	162300	79583005	3280	3280	3280	3280	453
243	20241030	162200	79583005	3280	3280	3280	3280	0
244	20241030	162100	79583005	3280	3280	3280	3280	0
245	20241030	162000	79583005	3280	3280	3280	3280	0
246	20241030	161900	79583005	3280	3280	3280	3280	0
247	20241030	161800	79583005	3280	3280	3280	3280	0
248	20241030	161700	79583005	3280	3280	3280	3280	0
249	20241030	161600	79583005	3280	3280	3280	3280	0
250	20241030	161500	79583005	3280	3280	3280	3280	0
251	20241030	161400	79583005	3280	3280	3280	3280	0
252	20241030	161300	79583005	3280	3280	3280	3280	0
253	20241030	161200	79583005	3280	3280	3280	3280	0
254	20241030	161100	79583005	3280	3280	3280	3280	0
255	20241030	161000	79583005	3280	3280	3280	3280	0
256	20241030	160900	79583005	3280	3280	3280	3280	0
257	20241030	160800	79583005	3280	3280	3280	3280	0
258	20241030	160700	79583005	3280	3280	3280	3280	0
259	20241030	160600	79583005	3280	3280	3280	3280	0
260	20241030	160500	79583005	3280	3280	3280	3280	0
261	20241030	160400	79583005	3280	3280	3280	3280	0
262	20241030	160300	79583005	3280	3280	3280	3280	0
263	20241030	160200	79583005	3280	3280	3280	3280	0
264	20241030	160100	79583005	3280	3280	3280	3280	0
265	20241030	160000	79583005	3280	3280	3280	3280	0
266	20241030	155900	79583005	3280	3280	3280	3280	0
267	20241030	155800	79583005	3280	3280	3280	3280	0
268	20241030	155700	79583005	3280	3280	3280	3280	0
269	20241030	155600	79583005	3280	3280	3280	3280	0
270	20241030	155500	79583005	3280	3280	3280	3280	0
271	20241030	155400	79583005	3280	3280	3280	3280	0
272	20241030	155300	79583005	3280	3280	3280	3280	453
273	20241030	155200	79583005	3280	3280	3280	3280	0
274	20241030	155100	79583005	3280	3280	3280	3280	0
275	20241030	155000	79583005	3280	3280	3280	3280	0
276	20241030	154900	79583005	3280	3280	3280	3280	0
277	20241030	154800	79583005	3280	3280	3280	3280	0
278	20241030	154700	79583005	3280	3280	3280	3280	0
279	20241030	154600	79583005	3280	3280	3280	3280	0
280	20241030	154500	79583005	3280	3280	3280	3280	0
281	20241030	154400	79583005	3280	3280	3280	3280	0
282	20241030	154300	79583005	3280	3280	3280	3280	0
283	20241030	154200	79583005	3280	3280	3280	3280	0
284	20241030	154100	79583005	3280	3280	3280	3280	0
285	20241030	154000	79583005	3280	3280	3280	3280	0
286	20241030	153900	79583005	3280	3280	3280	3280	0
287	20241030	153800	79583005	3280	3280	3280	3280	0
288	20241030	153700	79583005	3280	3280	3280	3280	0
289	20241030	153600	79583005	3280	3280	3280	3280	0
290	20241030	153500	79583005	3280	3280	3280	3280	0
291	20241030	153400	79583005	3280	3280	3280	3280	0
292	20241030	153300	79583005	3280	3280	3280	3280	0
293	20241030	153200	79583005	3280	3280	3280	3280	0
294	20241030	153100	79583005	3280	3280	3280	3280	0
295	20241030	153000	79583005	3280	3280	3280	3280	453
296	20241030	152900	78097165	3270	3270	3270	3270	0
297	20241030	152800	78097165	3270	3270	3270	3270	0
298	20241030	152700	78097165	3270	3270	3270	3270	0
299	20241030	152600	78097165	3270	3270	3270	3270	0
300	20241030	152500	78097165	3270	3270	3270	3270	0
301	20241030	152400	78097165	3270	3270	3270	3270	0
302	20241030	152300	78097165	3270	3270	3270	3270	0
303	20241030	152200	78097165	3270	3270	3270	3270	0
304	20241030	152100	78097165	3270	3270	3270	3270	0
305	20241030	152000	78097165	3270	3270	3270	3270	0
306	20241030	151900	78097165	3270	3270	3270	3270	0
307	20241030	151800	78097165	3270	3270	3270	3270	0
308	20241030	151700	78097165	3270	3270	3270	3270	0
309	20241030	151600	78097165	3270	3270	3270	3270	0
310	20241030	151500	78097165	3270	3270	3270	3270	0
311	20241030	151400	78097165	3270	3270	3270	3270	1
312	20241030	151300	78093895	3250	3260	3260	3250	7000
313	20241030	151200	55322800	3270	3270	3270	3270	0
314	20241030	151100	55322800	3270	3270	3270	3270	0
315	20241030	151000	55322800	3270	3270	3270	3270	1
316	20241030	150900	55319530	3255	3255	3255	3255	0
317	20241030	150800	55319530	3255	3255	3255	3255	0
318	20241030	150700	55319530	3255	3255	3255	3255	0
319	20241030	150600	55319530	3255	3260	3260	3255	150
320	20241030	150500	54831260	3270	3270	3270	3270	0
321	20241030	150400	54831260	3270	3270	3270	3270	0
322	20241030	150300	54831260	3270	3270	3270	3270	0
323	20241030	150200	54831260	3270	3270	3270	3270	0
324	20241030	150100	54831260	3270	3270	3270	3270	0
325	20241030	150000	54831260	3270	3270	3270	3270	10
326	20241030	145900	54798560	3270	3270	3270	3270	0
327	20241030	145800	54798560	3270	3270	3270	3270	0
328	20241030	145700	54798560	3270	3270	3270	3270	0
329	20241030	145600	54798560	3270	3270	3270	3270	0
330	20241030	145500	54798560	3270	3270	3270	3270	0
331	20241030	145400	54798560	3270	3270	3270	3270	0
332	20241030	145300	54798560	3270	3270	3270	3270	0
333	20241030	145200	54798560	3270	3270	3270	3270	0
334	20241030	145100	54798560	3270	3270	3270	3270	0
335	20241030	145000	54798560	3270	3270	3270	3270	0
336	20241030	144900	54798560	3270	3270	3270	3270	0
337	20241030	144800	54798560	3270	3270	3270	3270	2
338	20241030	144700	54792020	3270	3270	3270	3270	61
339	20241030	144600	54592550	3270	3270	3270	3270	0
340	20241030	144500	54592550	3270	3270	3270	3270	0
341	20241030	144400	54592550	3270	3270	3270	3270	0
342	20241030	144300	54592550	3270	3270	3270	3270	0
343	20241030	144200	54592550	3270	3270	3270	3270	0
344	20241030	144100	54592550	3270	3270	3270	3270	0
345	20241030	144000	54592550	3270	3270	3270	3270	0
346	20241030	143900	54592550	3270	3270	3270	3270	0
347	20241030	143800	54592550	3270	3270	3270	3270	0
348	20241030	143700	54592550	3270	3270	3270	3270	0
349	20241030	143600	54592550	3270	3270	3270	3270	0
350	20241030	143500	54592550	3270	3270	3270	3270	0
351	20241030	143400	54592550	3270	3270	3270	3270	46
352	20241030	143300	54442130	3270	3270	3270	3270	0
353	20241030	143200	54442130	3270	3270	3270	3270	0
354	20241030	143100	54442130	3270	3270	3270	3270	0
355	20241030	143000	54442130	3270	3270	3270	3270	1
356	20241030	142900	54438860	3260	3260	3260	3260	4300
357	20241030	142800	40420860	3270	3270	3270	3270	0
358	20241030	142700	40420860	3270	3270	3270	3270	0
359	20241030	142600	40420860	3270	3270	3270	3270	0
360	20241030	142500	40420860	3270	3270	3270	3270	0
361	20241030	142400	40420860	3270	3270	3270	3270	0
362	20241030	142300	40420860	3270	3270	3270	3270	0
363	20241030	142200	40420860	3270	3270	3270	3270	0
364	20241030	142100	40420860	3270	3270	3270	3270	0
365	20241030	142000	40420860	3270	3270	3270	3270	0
366	20241030	141900	40420860	3270	3270	3270	3270	0
367	20241030	141800	40420860	3270	3270	3270	3270	0
368	20241030	141700	40420860	3270	3270	3270	3270	0
369	20241030	141600	40420860	3270	3270	3270	3270	0
370	20241030	141500	40420860	3270	3270	3270	3270	9
371	20241030	141400	40391430	3270	3270	3270	3270	0
372	20241030	141300	40391430	3270	3270	3270	3270	0
373	20241030	141200	40391430	3270	3270	3270	3270	0
374	20241030	141100	40391430	3270	3270	3270	3270	0
375	20241030	141000	40391430	3270	3270	3270	3270	0
376	20241030	140900	40391430	3270	3270	3270	3270	0
377	20241030	140800	40391430	3270	3270	3270	3270	0
378	20241030	140700	40391430	3270	3270	3270	3270	0
379	20241030	140600	40391430	3270	3270	3270	3270	0
380	20241030	140500	40391430	3270	3270	3270	3270	0
381	20241030	140400	40391430	3270	3270	3270	3270	0
382	20241030	140300	40391430	3270	3270	3270	3270	0
383	20241030	140200	40391430	3270	3270	3270	3270	0
384	20241030	140100	40391430	3270	3270	3270	3270	0
385	20241030	140000	40391430	3270	3270	3270	3270	0
386	20241030	135900	40391430	3270	3270	3270	3270	0
387	20241030	135800	40391430	3270	3270	3270	3270	0
388	20241030	135700	40391430	3270	3270	3270	3270	0
389	20241030	135600	40391430	3270	3270	3270	3270	0
390	20241030	135500	40391430	3270	3270	3270	3270	0
391	20241030	135400	40391430	3270	3270	3270	3270	0
392	20241030	135300	40391430	3270	3270	3270	3270	0
393	20241030	135200	40391430	3270	3270	3270	3270	0
394	20241030	135100	40391430	3270	3270	3270	3270	0
395	20241030	135000	40391430	3270	3270	3270	3270	0
396	20241030	134900	40391430	3270	3270	3270	3270	0
397	20241030	134800	40391430	3270	3270	3270	3270	0
398	20241030	134700	40391430	3270	3270	3270	3270	0
399	20241030	134600	40391430	3270	3270	3270	3270	0
400	20241030	134500	40391430	3270	3270	3270	3270	0
401	20241030	134400	40391430	3270	3270	3270	3270	0
402	20241030	134300	40391430	3270	3270	3270	3270	0
403	20241030	134200	40391430	3270	3270	3270	3270	0
404	20241030	134100	40391430	3270	3270	3270	3270	0
405	20241030	134000	40391430	3270	3270	3270	3270	0
406	20241030	133900	40391430	3270	3270	3270	3270	200
407	20241030	133800	39737430	3270	3270	3270	3270	0
408	20241030	133700	39737430	3270	3270	3270	3270	0
409	20241030	133600	39737430	3270	3270	3270	3270	0
410	20241030	133500	39737430	3270	3270	3270	3270	0
411	20241030	133400	39737430	3270	3270	3270	3270	0
412	20241030	133300	39737430	3270	3270	3270	3270	0
413	20241030	133200	39737430	3270	3270	3270	3270	0
414	20241030	133100	39737430	3270	3270	3270	3270	1
415	20241030	133000	39734160	3270	3270	3270	3270	0
416	20241030	132900	39734160	3270	3270	3270	3270	0
417	20241030	132800	39734160	3270	3270	3270	3270	0
418	20241030	132700	39734160	3270	3270	3270	3270	0
419	20241030	132600	39734160	3270	3270	3270	3270	0
420	20241030	132500	39734160	3270	3270	3270	3270	0
421	20241030	132400	39734160	3270	3270	3270	3270	0
422	20241030	132300	39734160	3270	3270	3270	3270	1
423	20241030	132200	39730890	3270	3270	3270	3270	0
424	20241030	132100	39730890	3270	3270	3270	3270	0
425	20241030	132000	39730890	3270	3270	3270	3270	0
426	20241030	131900	39730890	3270	3270	3270	3270	0
427	20241030	131800	39730890	3270	3270	3270	3270	0
428	20241030	131700	39730890	3270	3270	3270	3270	0
429	20241030	131600	39730890	3270	3270	3270	3270	0
430	20241030	131500	39730890	3270	3270	3270	3270	0
431	20241030	131400	39730890	3270	3270	3270	3270	0
432	20241030	131300	39730890	3270	3270	3270	3270	0
433	20241030	131200	39730890	3270	3270	3270	3270	0
434	20241030	131100	39730890	3270	3270	3270	3270	0
435	20241030	131000	39730890	3270	3270	3270	3270	0
436	20241030	130900	39730890	3270	3270	3270	3270	0
437	20241030	130800	39730890	3270	3270	3270	3270	0
438	20241030	130700	39730890	3270	3270	3270	3270	0
439	20241030	130600	39730890	3270	3270	3270	3270	0
440	20241030	130500	39730890	3270	3270	3270	3270	0
441	20241030	130400	39730890	3270	3270	3270	3270	0
442	20241030	130300	39730890	3270	3270	3270	3270	0
443	20241030	130200	39730890	3270	3270	3270	3270	0
444	20241030	130100	39730890	3270	3270	3270	3270	0
445	20241030	130000	39730890	3270	3270	3270	3270	0
446	20241030	125900	39730890	3270	3270	3270	3270	0
447	20241030	125800	39730890	3270	3270	3270	3270	0
448	20241030	125700	39730890	3270	3270	3270	3270	0
449	20241030	125600	39730890	3270	3270	3270	3270	0
450	20241030	125500	39730890	3270	3270	3270	3270	0
451	20241030	125400	39730890	3270	3270	3270	3270	83
452	20241030	125300	39459480	3270	3270	3270	3270	0
453	20241030	125200	39459480	3270	3270	3270	3270	0
454	20241030	125100	39459480	3270	3270	3270	3270	0
455	20241030	125000	39459480	3270	3270	3270	3270	0
456	20241030	124900	39459480	3270	3270	3270	3270	0
457	20241030	124800	39459480	3270	3270	3270	3270	1
458	20241030	124700	39456210	3260	3265	3265	3260	1100
459	20241030	124600	35870205	3270	3270	3270	3270	0
460	20241030	124500	35870205	3270	3270	3270	3270	0
461	20241030	124400	35870205	3270	3270	3270	3270	0
462	20241030	124300	35870205	3270	3270	3270	3270	0
463	20241030	124200	35870205	3270	3270	3270	3270	0
464	20241030	124100	35870205	3270	3270	3270	3270	0
465	20241030	124000	35870205	3270	3270	3270	3270	0
466	20241030	123900	35870205	3270	3270	3270	3270	0
467	20241030	123800	35870205	3270	3270	3270	3270	1
468	20241030	123700	35866935	3265	3265	3265	3265	49
469	20241030	123600	35706950	3265	3265	3265	3265	0
470	20241030	123500	35706950	3265	3265	3265	3265	0
471	20241030	123400	35706950	3265	3265	3265	3265	0
472	20241030	123300	35706950	3265	3265	3265	3265	0
473	20241030	123200	35706950	3265	3265	3265	3265	0
474	20241030	123100	35706950	3265	3265	3265	3265	0
475	20241030	123000	35706950	3265	3265	3265	3265	0
476	20241030	122900	35706950	3265	3265	3265	3265	0
477	20241030	122800	35706950	3265	3265	3265	3265	150
478	20241030	122700	35217200	3265	3265	3265	3265	801
479	20241030	122600	32601935	3270	3270	3270	3270	0
480	20241030	122500	32601935	3270	3270	3270	3270	0
481	20241030	122400	32601935	3270	3270	3270	3270	0
482	20241030	122300	32601935	3270	3270	3270	3270	0
483	20241030	122200	32601935	3270	3270	3270	3270	0
484	20241030	122100	32601935	3270	3270	3270	3270	0
485	20241030	122000	32601935	3270	3270	3270	3270	0
486	20241030	121900	32601935	3270	3270	3270	3270	0
487	20241030	121800	32601935	3270	3270	3270	3270	0
488	20241030	121700	32601935	3270	3270	3270	3270	0
489	20241030	121600	32601935	3270	3270	3270	3270	2
490	20241030	121500	32595395	3270	3270	3270	3270	0
491	20241030	121400	32595395	3270	3270	3270	3270	0
492	20241030	121300	32595395	3270	3270	3270	3270	0
493	20241030	121200	32595395	3270	3270	3270	3270	0
494	20241030	121100	32595395	3270	3270	3270	3270	0
495	20241030	121000	32595395	3270	3270	3270	3270	0
496	20241030	120900	32595395	3270	3270	3270	3270	0
497	20241030	120800	32595395	3270	3270	3270	3270	0
498	20241030	120700	32595395	3270	3270	3270	3270	1
499	20241030	120600	32592125	3270	3270	3270	3270	0
500	20241030	120500	32592125	3270	3270	3270	3270	0
501	20241030	120400	32592125	3270	3270	3270	3270	5
502	20241030	120300	32575775	3270	3270	3270	3270	0
503	20241030	120200	32575775	3270	3270	3270	3270	0
504	20241030	120100	32575775	3270	3270	3270	3270	0
505	20241030	120000	32575775	3270	3270	3270	3270	0
506	20241030	115900	32575775	3270	3270	3270	3270	0
507	20241030	115800	32575775	3270	3270	3270	3270	0
508	20241030	115700	32575775	3270	3270	3270	3270	0
509	20241030	115600	32575775	3270	3270	3270	3270	0
510	20241030	115500	32575775	3270	3270	3270	3270	0
511	20241030	115400	32575775	3270	3270	3270	3270	0
512	20241030	115300	32575775	3270	3270	3270	3270	30
513	20241030	115200	32477675	3270	3270	3270	3270	0
514	20241030	115100	32477675	3270	3270	3270	3270	0
515	20241030	115000	32477675	3270	3270	3270	3270	0
516	20241030	114900	32477675	3270	3270	3270	3270	0
517	20241030	114800	32477675	3270	3270	3270	3270	0
518	20241030	114700	32477675	3270	3270	3270	3270	0
519	20241030	114600	32477675	3270	3270	3270	3270	0
520	20241030	114500	32477675	3270	3270	3270	3270	1
521	20241030	114400	32474405	3265	3265	3265	3265	0
522	20241030	114300	32474405	3265	3265	3265	3265	0
523	20241030	114200	32474405	3265	3265	3265	3265	0
524	20241030	114100	32474405	3265	3265	3265	3265	0
525	20241030	114000	32474405	3265	3265	3265	3265	0
526	20241030	113900	32474405	3265	3265	3265	3265	0
527	20241030	113800	32474405	3265	3265	3265	3265	187
528	20241030	113700	31863850	3265	3265	3265	3265	0
529	20241030	113600	31863850	3265	3265	3265	3265	0
530	20241030	113500	31863850	3265	3265	3265	3265	1
531	20241030	113400	31860585	3265	3265	3265	3265	100
532	20241030	113300	31534085	3265	3265	3265	3265	0
533	20241030	113200	31534085	3265	3265	3265	3265	212
534	20241030	113100	30841905	3270	3270	3270	3270	0
535	20241030	113000	30841905	3270	3270	3270	3270	0
536	20241030	112900	30841905	3270	3270	3270	3270	0
537	20241030	112800	30841905	3270	3270	3270	3270	0
538	20241030	112700	30841905	3270	3270	3270	3270	0
539	20241030	112600	30841905	3270	3270	3270	3270	200
540	20241030	112500	30187905	3270	3270	3270	3270	30
541	20241030	112400	30089805	3265	3265	3265	3265	0
542	20241030	112300	30089805	3265	3265	3265	3265	1
543	20241030	112200	30086540	3265	3265	3265	3265	0
544	20241030	112100	30086540	3265	3265	3265	3265	52
545	20241030	112000	29916760	3265	3265	3265	3265	448
546	20241030	111900	28454040	3265	3265	3265	3265	0
547	20241030	111800	28454040	3265	3265	3265	3265	1
548	20241030	111700	28450775	3270	3270	3270	3270	0
549	20241030	111600	28450775	3270	3270	3270	3270	0
550	20241030	111500	28450775	3270	3270	3270	3270	0
551	20241030	111400	28450775	3270	3270	3270	3270	0
552	20241030	111300	28450775	3270	3270	3270	3270	0
553	20241030	111200	28450775	3270	3270	3270	3270	0
554	20241030	111100	28450775	3270	3270	3270	3270	0
555	20241030	111000	28450775	3270	3270	3270	3270	0
556	20241030	110900	28450775	3270	3270	3270	3270	20
557	20241030	110800	28385375	3265	3265	3265	3265	0
558	20241030	110700	28385375	3265	3265	3265	3265	0
559	20241030	110600	28385375	3265	3265	3265	3265	0
560	20241030	110500	28385375	3265	3265	3265	3265	0
561	20241030	110400	28385375	3265	3265	3265	3265	450
562	20241030	110300	26916125	3265	3265	3265	3265	0
563	20241030	110200	26916125	3265	3265	3265	3265	0
564	20241030	110100	26916125	3265	3265	3265	3265	0
565	20241030	110000	26916125	3265	3265	3265	3265	100
566	20241030	105900	26589625	3265	3265	3265	3265	0
567	20241030	105800	26589625	3265	3265	3265	3265	0
568	20241030	105700	26589625	3265	3265	3265	3265	0
569	20241030	105600	26589625	3265	3265	3265	3265	0
570	20241030	105500	26589625	3265	3265	3265	3265	0
571	20241030	105400	26589625	3265	3265	3265	3265	0
572	20241030	105300	26589625	3265	3265	3265	3265	0
573	20241030	105200	26589625	3265	3265	3265	3265	350
574	20241030	105100	25446875	3265	3265	3265	3265	176
575	20241030	105000	24872235	3265	3265	3265	3265	0
576	20241030	104900	24872235	3265	3265	3265	3265	0
577	20241030	104800	24872235	3265	3265	3265	3265	0
578	20241030	104700	24872235	3265	3265	3265	3265	485
579	20241030	104600	23288710	3265	3265	3265	3265	15
580	20241030	104500	23239735	3270	3265	3270	3265	1994
581	20241030	104400	16726855	3265	3265	3265	3265	0
582	20241030	104300	16726855	3265	3265	3265	3265	456
583	20241030	104200	15238015	3260	3260	3260	3260	0
584	20241030	104100	15238015	3260	3260	3260	3260	0
585	20241030	104000	15238015	3260	3260	3260	3260	0
586	20241030	103900	15238015	3260	3260	3260	3260	0
587	20241030	103800	15238015	3260	3260	3260	3260	0
588	20241030	103700	15238015	3260	3260	3260	3260	0
589	20241030	103600	15238015	3260	3260	3260	3260	0
590	20241030	103500	15238015	3260	3265	3265	3260	852
591	20241030	103400	12460315	3265	3265	3265	3265	0
592	20241030	103300	12460315	3265	3265	3265	3265	0
593	20241030	103200	12460315	3265	3265	3265	3265	13
594	20241030	103100	12417870	3265	3265	3265	3265	287
595	20241030	103000	11480815	3265	3265	3265	3265	0
596	20241030	102900	11480815	3265	3265	3265	3265	0
597	20241030	102800	11480815	3265	3265	3265	3265	0
598	20241030	102700	11480815	3265	3265	3265	3265	0
599	20241030	102600	11480815	3265	3265	3265	3265	3
600	20241030	102500	11471020	3265	3265	3265	3265	347
601	20241030	102400	10338065	3270	3270	3270	3270	0
602	20241030	102300	10338065	3270	3270	3270	3270	0
603	20241030	102200	10338065	3270	3270	3270	3270	0
604	20241030	102100	10338065	3270	3270	3270	3270	0
605	20241030	102000	10338065	3270	3270	3270	3270	0
606	20241030	101900	10338065	3270	3270	3270	3270	0
607	20241030	101800	10338065	3270	3270	3270	3270	0
608	20241030	101700	10338065	3270	3270	3270	3270	0
609	20241030	101600	10338065	3270	3270	3270	3270	0
610	20241030	101500	10338065	3270	3270	3270	3270	0
611	20241030	101400	10338065	3270	3270	3270	3270	0
612	20241030	101300	10338065	3270	3270	3270	3270	0
613	20241030	101200	10338065	3270	3270	3270	3270	0
614	20241030	101100	10338065	3270	3270	3270	3270	0
615	20241030	101000	10338065	3270	3270	3270	3270	0
616	20241030	100900	10338065	3270	3270	3270	3270	0
617	20241030	100800	10338065	3270	3270	3270	3270	0
618	20241030	100700	10338065	3270	3270	3270	3270	0
619	20241030	100600	10338065	3270	3270	3270	3270	0
620	20241030	100500	10338065	3270	3270	3270	3270	0
621	20241030	100400	10338065	3270	3270	3270	3270	0
622	20241030	100300	10338065	3270	3270	3270	3270	0
623	20241030	100200	10338065	3270	3270	3270	3270	0
624	20241030	100100	10338065	3270	3270	3270	3270	0
625	20241030	100000	10338065	3270	3270	3270	3270	0
626	20241030	095900	10338065	3270	3270	3270	3270	0
627	20241030	095800	10338065	3270	3270	3270	3270	1
628	20241030	095700	10334795	3270	3270	3270	3270	1
629	20241030	095600	10331525	3265	3265	3265	3265	1700
630	20241030	095500	4781025	3270	3270	3270	3270	0
631	20241030	095400	4781025	3270	3270	3270	3270	1
632	20241030	095300	4777755	3265	3265	3265	3265	1
633	20241030	095200	4774490	3270	3270	3270	3270	0
634	20241030	095100	4774490	3270	3270	3270	3270	360
635	20241030	095000	3597290	3270	3270	3270	3270	500
636	20241030	094900	1962290	3270	3270	3270	3270	379
637	20241030	094800	722960	3270	3270	3270	3270	0
638	20241030	094700	722960	3270	3270	3270	3270	0
639	20241030	094600	722960	3270	3270	3270	3270	0
640	20241030	094500	722960	3270	3270	3270	3270	0
641	20241030	094400	722960	3270	3270	3270	3270	100
642	20241030	094300	395960	3270	3270	3270	3270	0
643	20241030	094200	395960	3270	3270	3270	3270	0
644	20241030	094100	395960	3270	3270	3270	3270	0
645	20241030	094000	395960	3270	3270	3270	3270	1
646	20241030	093900	392690	3270	3270	3270	3270	0
647	20241030	093800	392690	3270	3270	3270	3270	0
648	20241030	093700	392690	3270	3270	3270	3270	0
649	20241030	093600	392690	3270	3270	3270	3270	0
650	20241030	093500	392690	3270	3270	3270	3270	0
651	20241030	093400	392690	3270	3270	3270	3270	20
652	20241030	093300	327290	3280	3280	3280	3280	0
653	20241030	093200	327290	3280	3280	3280	3280	0
654	20241030	093100	327290	3280	3280	3280	3280	10
655	20241030	093000	294490	3280	3280	3280	3280	0
656	20241030	092900	294490	3280	3280	3280	3280	0
657	20241030	092800	294490	3280	3280	3280	3280	0
658	20241030	092700	294490	3280	3280	3280	3280	0
659	20241030	092600	294490	3280	3280	3280	3280	0
660	20241030	092500	294490	3280	3280	3280	3280	0
661	20241030	092400	294490	3280	3280	3280	3280	0
662	20241030	092300	294490	3280	3280	3280	3280	0
663	20241030	092200	294490	3280	3280	3280	3280	0
664	20241030	092100	294490	3280	3280	3280	3280	0
665	20241030	092000	294490	3280	3280	3280	3280	0
666	20241030	091900	294490	3280	3280	3280	3280	0
667	20241030	091800	294490	3280	3280	3280	3280	0
668	20241030	091700	294490	3280	3280	3280	3280	0
669	20241030	091600	294490	3280	3280	3280	3280	20
670	20241030	091500	228890	3280	3280	3280	3280	0
671	20241030	091400	228890	3280	3280	3280	3280	0
672	20241030	091300	228890	3280	3280	3280	3280	0
673	20241030	091200	228890	3280	3270	3280	3270	67
674	20241030	091100	9790	3270	3270	3270	3270	0
675	20241030	091000	9790	3270	3270	3270	3270	0
676	20241030	090900	9790	3270	3270	3270	3270	0
677	20241030	090800	9790	3270	3270	3270	3270	0
678	20241030	090700	9790	3270	3270	3270	3270	0
679	20241030	090600	9790	3270	3270	3270	3270	1
680	20241030	090500	6520	3260	3260	3260	3260	0
681	20241030	090400	6520	3260	3260	3260	3260	0
682	20241030	090300	6520	3260	3260	3260	3260	0
683	20241030	090200	6520	3260	3260	3260	3260	0
684	20241030	090100	6520	3260	3260	3260	3260	0
685	20241030	090000	6520	3260	3260	3260	3260	2