KissMeData/080470/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195500	16303510	4165	4165	4165	4165	144
3	20241029	195400	16303510	4165	4165	4165	4165	0
4	20241029	195300	16303510	4165	4165	4165	4165	0
5	20241029	195200	16303510	4165	4165	4165	4165	0
6	20241029	195100	16303510	4165	4165	4165	4165	0
7	20241029	195000	16303510	4165	4165	4165	4165	0
8	20241029	194900	16303510	4165	4165	4165	4165	0
9	20241029	194800	16303510	4165	4165	4165	4165	0
10	20241029	194700	16303510	4165	4165	4165	4165	0
11	20241029	194600	16303510	4165	4165	4165	4165	0
12	20241029	194500	16303510	4165	4165	4165	4165	0
13	20241029	194400	16303510	4165	4165	4165	4165	0
14	20241029	194300	16303510	4165	4165	4165	4165	0
15	20241029	194200	16303510	4165	4165	4165	4165	0
16	20241029	194100	16303510	4165	4165	4165	4165	0
17	20241029	194000	16303510	4165	4165	4165	4165	0
18	20241029	193900	16303510	4165	4165	4165	4165	0
19	20241029	193800	16303510	4165	4165	4165	4165	0
20	20241029	193700	16303510	4165	4165	4165	4165	0
21	20241029	193600	16303510	4165	4165	4165	4165	0
22	20241029	193500	16303510	4165	4165	4165	4165	0
23	20241029	193400	16303510	4165	4165	4165	4165	0
24	20241029	193300	16303510	4165	4165	4165	4165	0
25	20241029	193200	16303510	4165	4165	4165	4165	0
26	20241029	193100	16303510	4165	4165	4165	4165	0
27	20241029	193000	16303510	4165	4165	4165	4165	0
28	20241029	192900	16303510	4165	4165	4165	4165	0
29	20241029	192800	16303510	4165	4165	4165	4165	0
30	20241029	192700	16303510	4165	4165	4165	4165	0
31	20241029	192600	16303510	4165	4165	4165	4165	0
32	20241029	192500	16303510	4165	4165	4165	4165	144
33	20241029	192400	16303510	4165	4165	4165	4165	0
34	20241029	192300	16303510	4165	4165	4165	4165	0
35	20241029	192200	16303510	4165	4165	4165	4165	0
36	20241029	192100	16303510	4165	4165	4165	4165	0
37	20241029	192000	16303510	4165	4165	4165	4165	0
38	20241029	191900	16303510	4165	4165	4165	4165	0
39	20241029	191800	16303510	4165	4165	4165	4165	0
40	20241029	191700	16303510	4165	4165	4165	4165	0
41	20241029	191600	16303510	4165	4165	4165	4165	0
42	20241029	191500	16303510	4165	4165	4165	4165	0
43	20241029	191400	16303510	4165	4165	4165	4165	0
44	20241029	191300	16303510	4165	4165	4165	4165	0
45	20241029	191200	16303510	4165	4165	4165	4165	0
46	20241029	191100	16303510	4165	4165	4165	4165	0
47	20241029	191000	16303510	4165	4165	4165	4165	0
48	20241029	190900	16303510	4165	4165	4165	4165	0
49	20241029	190800	16303510	4165	4165	4165	4165	0
50	20241029	190700	16303510	4165	4165	4165	4165	0
51	20241029	190600	16303510	4165	4165	4165	4165	0
52	20241029	190500	16303510	4165	4165	4165	4165	0
53	20241029	190400	16303510	4165	4165	4165	4165	0
54	20241029	190300	16303510	4165	4165	4165	4165	0
55	20241029	190200	16303510	4165	4165	4165	4165	0
56	20241029	190100	16303510	4165	4165	4165	4165	0
57	20241029	190000	16303510	4165	4165	4165	4165	0
58	20241029	185900	16303510	4165	4165	4165	4165	0
59	20241029	185800	16303510	4165	4165	4165	4165	0
60	20241029	185700	16303510	4165	4165	4165	4165	0
61	20241029	185600	16303510	4165	4165	4165	4165	0
62	20241029	185500	16303510	4165	4165	4165	4165	144
63	20241029	185400	16303510	4165	4165	4165	4165	0
64	20241029	185300	16303510	4165	4165	4165	4165	0
65	20241029	185200	16303510	4165	4165	4165	4165	0
66	20241029	185100	16303510	4165	4165	4165	4165	0
67	20241029	185000	16303510	4165	4165	4165	4165	0
68	20241029	184900	16303510	4165	4165	4165	4165	0
69	20241029	184800	16303510	4165	4165	4165	4165	0
70	20241029	184700	16303510	4165	4165	4165	4165	0
71	20241029	184600	16303510	4165	4165	4165	4165	0
72	20241029	184500	16303510	4165	4165	4165	4165	0
73	20241029	184400	16303510	4165	4165	4165	4165	0
74	20241029	184300	16303510	4165	4165	4165	4165	0
75	20241029	184200	16303510	4165	4165	4165	4165	0
76	20241029	184100	16303510	4165	4165	4165	4165	0
77	20241029	184000	16303510	4165	4165	4165	4165	0
78	20241029	183900	16303510	4165	4165	4165	4165	0
79	20241029	183800	16303510	4165	4165	4165	4165	0
80	20241029	183700	16303510	4165	4165	4165	4165	0
81	20241029	183600	16303510	4165	4165	4165	4165	0
82	20241029	183500	16303510	4165	4165	4165	4165	0
83	20241029	183400	16303510	4165	4165	4165	4165	0
84	20241029	183300	16303510	4165	4165	4165	4165	0
85	20241029	183200	16303510	4165	4165	4165	4165	0
86	20241029	183100	16303510	4165	4165	4165	4165	0
87	20241029	183000	16303510	4165	4165	4165	4165	0
88	20241029	182900	16303510	4165	4165	4165	4165	0
89	20241029	182800	16303510	4165	4165	4165	4165	0
90	20241029	182700	16303510	4165	4165	4165	4165	0
91	20241029	182600	16303510	4165	4165	4165	4165	0
92	20241029	182500	16303510	4165	4165	4165	4165	144
93	20241029	182400	16303510	4165	4165	4165	4165	0
94	20241029	182300	16303510	4165	4165	4165	4165	0
95	20241029	182200	16303510	4165	4165	4165	4165	0
96	20241029	182100	16303510	4165	4165	4165	4165	0
97	20241029	182000	16303510	4165	4165	4165	4165	0
98	20241029	181900	16303510	4165	4165	4165	4165	0
99	20241029	181800	16303510	4165	4165	4165	4165	0
100	20241029	181700	16303510	4165	4165	4165	4165	0
101	20241029	181600	16303510	4165	4165	4165	4165	0
102	20241029	181500	16303510	4165	4165	4165	4165	0
103	20241029	181400	16303510	4165	4165	4165	4165	0
104	20241029	181300	16303510	4165	4165	4165	4165	0
105	20241029	181200	16303510	4165	4165	4165	4165	0
106	20241029	181100	16303510	4165	4165	4165	4165	0
107	20241029	181000	16303510	4165	4165	4165	4165	0
108	20241029	180900	16303510	4165	4165	4165	4165	0
109	20241029	180800	16303510	4165	4165	4165	4165	0
110	20241029	180700	16303510	4165	4165	4165	4165	0
111	20241029	180600	16303510	4165	4165	4165	4165	0
112	20241029	180500	16303510	4165	4165	4165	4165	0
113	20241029	180400	16303510	4165	4165	4165	4165	0
114	20241029	180300	16303510	4165	4165	4165	4165	0
115	20241029	180200	16303510	4165	4165	4165	4165	0
116	20241029	180100	16303510	4165	4165	4165	4165	0
117	20241029	180000	16303510	4165	4165	4165	4165	0
118	20241029	175900	16303510	4165	4165	4165	4165	0
119	20241029	175800	16303510	4165	4165	4165	4165	0
120	20241029	175700	16303510	4165	4165	4165	4165	0
121	20241029	175600	16303510	4165	4165	4165	4165	0
122	20241029	175500	16303510	4165	4165	4165	4165	144
123	20241029	175400	16303510	4165	4165	4165	4165	0
124	20241029	175300	16303510	4165	4165	4165	4165	0
125	20241029	175200	16303510	4165	4165	4165	4165	0
126	20241029	175100	16303510	4165	4165	4165	4165	0
127	20241029	175000	16303510	4165	4165	4165	4165	0
128	20241029	174900	16303510	4165	4165	4165	4165	0
129	20241029	174800	16303510	4165	4165	4165	4165	0
130	20241029	174700	16303510	4165	4165	4165	4165	0
131	20241029	174600	16303510	4165	4165	4165	4165	0
132	20241029	174500	16303510	4165	4165	4165	4165	0
133	20241029	174400	16303510	4165	4165	4165	4165	0
134	20241029	174300	16303510	4165	4165	4165	4165	0
135	20241029	174200	16303510	4165	4165	4165	4165	0
136	20241029	174100	16303510	4165	4165	4165	4165	0
137	20241029	174000	16303510	4165	4165	4165	4165	0
138	20241029	173900	16303510	4165	4165	4165	4165	0
139	20241029	173800	16303510	4165	4165	4165	4165	0
140	20241029	173700	16303510	4165	4165	4165	4165	0
141	20241029	173600	16303510	4165	4165	4165	4165	0
142	20241029	173500	16303510	4165	4165	4165	4165	0
143	20241029	173400	16303510	4165	4165	4165	4165	0
144	20241029	173300	16303510	4165	4165	4165	4165	0
145	20241029	173200	16303510	4165	4165	4165	4165	0
146	20241029	173100	16303510	4165	4165	4165	4165	0
147	20241029	173000	16303510	4165	4165	4165	4165	0
148	20241029	172900	16303510	4165	4165	4165	4165	0
149	20241029	172800	16303510	4165	4165	4165	4165	0
150	20241029	172700	16303510	4165	4165	4165	4165	0
151	20241029	172600	16303510	4165	4165	4165	4165	0
152	20241029	172500	16303510	4165	4165	4165	4165	144
153	20241029	172400	16303510	4165	4165	4165	4165	0
154	20241029	172300	16303510	4165	4165	4165	4165	0
155	20241029	172200	16303510	4165	4165	4165	4165	0
156	20241029	172100	16303510	4165	4165	4165	4165	0
157	20241029	172000	16303510	4165	4165	4165	4165	0
158	20241029	171900	16303510	4165	4165	4165	4165	0
159	20241029	171800	16303510	4165	4165	4165	4165	0
160	20241029	171700	16303510	4165	4165	4165	4165	0
161	20241029	171600	16303510	4165	4165	4165	4165	0
162	20241029	171500	16303510	4165	4165	4165	4165	0
163	20241029	171400	16303510	4165	4165	4165	4165	0
164	20241029	171300	16303510	4165	4165	4165	4165	0
165	20241029	171200	16303510	4165	4165	4165	4165	0
166	20241029	171100	16303510	4165	4165	4165	4165	0
167	20241029	171000	16303510	4165	4165	4165	4165	0
168	20241029	170900	16303510	4165	4165	4165	4165	0
169	20241029	170800	16303510	4165	4165	4165	4165	0
170	20241029	170700	16303510	4165	4165	4165	4165	0
171	20241029	170600	16303510	4165	4165	4165	4165	0
172	20241029	170500	16303510	4165	4165	4165	4165	0
173	20241029	170400	16303510	4165	4165	4165	4165	0
174	20241029	170300	16303510	4165	4165	4165	4165	0
175	20241029	170200	16303510	4165	4165	4165	4165	0
176	20241029	170100	16303510	4165	4165	4165	4165	0
177	20241029	170000	16303510	4165	4165	4165	4165	0
178	20241029	165900	16303510	4165	4165	4165	4165	0
179	20241029	165800	16303510	4165	4165	4165	4165	0
180	20241029	165700	16303510	4165	4165	4165	4165	0
181	20241029	165600	16303510	4165	4165	4165	4165	0
182	20241029	165500	16303510	4165	4165	4165	4165	144
183	20241029	165400	16303510	4165	4165	4165	4165	0
184	20241029	165300	16303510	4165	4165	4165	4165	0
185	20241029	165200	16303510	4165	4165	4165	4165	0
186	20241029	165100	16303510	4165	4165	4165	4165	0
187	20241029	165000	16303510	4165	4165	4165	4165	0
188	20241029	164900	16303510	4165	4165	4165	4165	0
189	20241029	164800	16303510	4165	4165	4165	4165	0
190	20241029	164700	16303510	4165	4165	4165	4165	0
191	20241029	164600	16303510	4165	4165	4165	4165	0
192	20241029	164500	16303510	4165	4165	4165	4165	0
193	20241029	164400	16303510	4165	4165	4165	4165	0
194	20241029	164300	16303510	4165	4165	4165	4165	0
195	20241029	164200	16303510	4165	4165	4165	4165	0
196	20241029	164100	16303510	4165	4165	4165	4165	0
197	20241029	164000	16303510	4165	4165	4165	4165	0
198	20241029	163900	16303510	4165	4165	4165	4165	0
199	20241029	163800	16303510	4165	4165	4165	4165	0
200	20241029	163700	16303510	4165	4165	4165	4165	0
201	20241029	163600	16303510	4165	4165	4165	4165	0
202	20241029	163500	16303510	4165	4165	4165	4165	0
203	20241029	163400	16303510	4165	4165	4165	4165	0
204	20241029	163300	16303510	4165	4165	4165	4165	0
205	20241029	163200	16303510	4165	4165	4165	4165	0
206	20241029	163100	16303510	4165	4165	4165	4165	0
207	20241029	163000	16303510	4165	4165	4165	4165	0
208	20241029	162900	16303510	4165	4165	4165	4165	0
209	20241029	162800	16303510	4165	4165	4165	4165	0
210	20241029	162700	16303510	4165	4165	4165	4165	0
211	20241029	162600	16303510	4165	4165	4165	4165	0
212	20241029	162500	16303510	4165	4165	4165	4165	144
213	20241029	162400	16303510	4165	4165	4165	4165	0
214	20241029	162300	16303510	4165	4165	4165	4165	0
215	20241029	162200	16303510	4165	4165	4165	4165	0
216	20241029	162100	16303510	4165	4165	4165	4165	0
217	20241029	162000	16303510	4165	4165	4165	4165	0
218	20241029	161900	16303510	4165	4165	4165	4165	0
219	20241029	161800	16303510	4165	4165	4165	4165	0
220	20241029	161700	16303510	4165	4165	4165	4165	0
221	20241029	161600	16303510	4165	4165	4165	4165	0
222	20241029	161500	16303510	4165	4165	4165	4165	0
223	20241029	161400	16303510	4165	4165	4165	4165	0
224	20241029	161300	16303510	4165	4165	4165	4165	0
225	20241029	161200	16303510	4165	4165	4165	4165	0
226	20241029	161100	16303510	4165	4165	4165	4165	0
227	20241029	161000	16303510	4165	4165	4165	4165	0
228	20241029	160900	16303510	4165	4165	4165	4165	0
229	20241029	160800	16303510	4165	4165	4165	4165	0
230	20241029	160700	16303510	4165	4165	4165	4165	0
231	20241029	160600	16303510	4165	4165	4165	4165	0
232	20241029	160500	16303510	4165	4165	4165	4165	0
233	20241029	160400	16303510	4165	4165	4165	4165	0
234	20241029	160300	16303510	4165	4165	4165	4165	0
235	20241029	160200	16303510	4165	4165	4165	4165	0
236	20241029	160100	16303510	4165	4165	4165	4165	0
237	20241029	160000	16303510	4165	4165	4165	4165	0
238	20241029	155900	16303510	4165	4165	4165	4165	0
239	20241029	155800	16303510	4165	4165	4165	4165	0
240	20241029	155700	16303510	4165	4165	4165	4165	0
241	20241029	155600	16303510	4165	4165	4165	4165	0
242	20241029	155500	16303510	4165	4165	4165	4165	144
243	20241029	155400	16303510	4165	4165	4165	4165	0
244	20241029	155300	16303510	4165	4165	4165	4165	0
245	20241029	155200	16303510	4165	4165	4165	4165	0
246	20241029	155100	16303510	4165	4165	4165	4165	0
247	20241029	155000	16303510	4165	4165	4165	4165	0
248	20241029	154900	16303510	4165	4165	4165	4165	0
249	20241029	154800	16303510	4165	4165	4165	4165	0
250	20241029	154700	16303510	4165	4165	4165	4165	0
251	20241029	154600	16303510	4165	4165	4165	4165	0
252	20241029	154500	16303510	4165	4165	4165	4165	0
253	20241029	154400	16303510	4165	4165	4165	4165	0
254	20241029	154300	16303510	4165	4165	4165	4165	0
255	20241029	154200	16303510	4165	4165	4165	4165	0
256	20241029	154100	16303510	4165	4165	4165	4165	0
257	20241029	154000	16303510	4165	4165	4165	4165	0
258	20241029	153900	16303510	4165	4165	4165	4165	0
259	20241029	153800	16303510	4165	4165	4165	4165	0
260	20241029	153700	16303510	4165	4165	4165	4165	0
261	20241029	153600	16303510	4165	4165	4165	4165	0
262	20241029	153500	16303510	4165	4165	4165	4165	0
263	20241029	153400	16303510	4165	4165	4165	4165	0
264	20241029	153300	16303510	4165	4165	4165	4165	0
265	20241029	153200	16303510	4165	4165	4165	4165	0
266	20241029	153100	16303510	4165	4165	4165	4165	0
267	20241029	153000	16303510	4165	4165	4165	4165	144
268	20241029	152900	15703750	4165	4165	4165	4165	0
269	20241029	152800	15703750	4165	4165	4165	4165	0
270	20241029	152700	15703750	4165	4165	4165	4165	0
271	20241029	152600	15703750	4165	4165	4165	4165	0
272	20241029	152500	15703750	4165	4165	4165	4165	0
273	20241029	152400	15703750	4165	4165	4165	4165	0
274	20241029	152300	15703750	4165	4165	4165	4165	0
275	20241029	152200	15703750	4165	4165	4165	4165	0
276	20241029	152100	15703750	4165	4165	4165	4165	0
277	20241029	152000	15703750	4165	4165	4165	4165	0
278	20241029	151900	15703750	4165	4165	4165	4165	0
279	20241029	151800	15703750	4165	4165	4165	4165	0
280	20241029	151700	15703750	4165	4165	4165	4165	0
281	20241029	151600	15703750	4165	4165	4165	4165	0
282	20241029	151500	15703750	4165	4165	4165	4165	0
283	20241029	151400	15703750	4165	4165	4165	4165	32
284	20241029	151300	15570470	4160	4160	4160	4160	0
285	20241029	151200	15570470	4160	4160	4160	4160	0
286	20241029	151100	15570470	4160	4160	4160	4160	0
287	20241029	151000	15570470	4160	4160	4160	4160	91
288	20241029	150900	15191910	4160	4160	4160	4160	0
289	20241029	150800	15191910	4160	4160	4160	4160	0
290	20241029	150700	15191910	4160	4160	4160	4160	18
291	20241029	150600	15117030	4160	4160	4160	4160	70
292	20241029	150500	14825830	4160	4160	4160	4160	0
293	20241029	150400	14825830	4160	4160	4160	4160	0
294	20241029	150300	14825830	4160	4160	4160	4160	0
295	20241029	150200	14825830	4160	4160	4160	4160	1
296	20241029	150100	14821670	4165	4165	4165	4165	0
297	20241029	150000	14821670	4165	4165	4165	4165	0
298	20241029	145900	14821670	4165	4165	4165	4165	0
299	20241029	145800	14821670	4165	4165	4165	4165	0
300	20241029	145700	14821670	4165	4165	4165	4165	0
301	20241029	145600	14821670	4165	4165	4165	4165	1
302	20241029	145500	14817505	4165	4165	4165	4165	0
303	20241029	145400	14817505	4165	4165	4165	4165	0
304	20241029	145300	14817505	4165	4165	4165	4165	0
305	20241029	145200	14817505	4165	4165	4165	4165	0
306	20241029	145100	14817505	4165	4165	4165	4165	1
307	20241029	145000	14813340	4165	4165	4165	4165	0
308	20241029	144900	14813340	4165	4165	4165	4165	0
309	20241029	144800	14813340	4165	4165	4165	4165	0
310	20241029	144700	14813340	4165	4165	4165	4165	0
311	20241029	144600	14813340	4165	4165	4165	4165	1
312	20241029	144500	14809175	4165	4165	4165	4165	0
313	20241029	144400	14809175	4165	4165	4165	4165	3
314	20241029	144300	14796680	4165	4165	4165	4165	4
315	20241029	144200	14780020	4165	4165	4165	4165	0
316	20241029	144100	14780020	4165	4165	4165	4165	1
317	20241029	144000	14775855	4165	4165	4165	4165	0
318	20241029	143900	14775855	4165	4165	4165	4165	0
319	20241029	143800	14775855	4165	4165	4165	4165	0
320	20241029	143700	14775855	4165	4165	4165	4165	0
321	20241029	143600	14775855	4165	4165	4165	4165	1
322	20241029	143500	14771690	4165	4165	4165	4165	0
323	20241029	143400	14771690	4165	4165	4165	4165	0
324	20241029	143300	14771690	4165	4165	4165	4165	0
325	20241029	143200	14771690	4165	4165	4165	4165	65
326	20241029	143100	14500965	4165	4165	4165	4165	0
327	20241029	143000	14500965	4165	4165	4165	4165	60
328	20241029	142900	14251065	4165	4165	4165	4165	0
329	20241029	142800	14251065	4165	4165	4165	4165	0
330	20241029	142700	14251065	4165	4165	4165	4165	0
331	20241029	142600	14251065	4165	4165	4165	4165	0
332	20241029	142500	14251065	4165	4165	4165	4165	0
333	20241029	142400	14251065	4165	4200	4200	4165	179
334	20241029	142300	13502065	4225	4225	4225	4225	0
335	20241029	142200	13502065	4225	4225	4225	4225	0
336	20241029	142100	13502065	4225	4200	4225	4200	7
337	20241029	142000	13472640	4200	4220	4220	4200	197
338	20241029	141900	12645190	4225	4225	4225	4225	0
339	20241029	141800	12645190	4225	4225	4225	4225	0
340	20241029	141700	12645190	4225	4225	4225	4225	0
341	20241029	141600	12645190	4225	4225	4225	4225	1
342	20241029	141500	12640965	4225	4225	4225	4225	0
343	20241029	141400	12640965	4225	4225	4225	4225	0
344	20241029	141300	12640965	4225	4225	4225	4225	0
345	20241029	141200	12640965	4225	4225	4225	4225	0
346	20241029	141100	12640965	4225	4225	4225	4225	1
347	20241029	141000	12636740	4230	4230	4230	4230	0
348	20241029	140900	12636740	4230	4230	4230	4230	0
349	20241029	140800	12636740	4230	4230	4230	4230	68
350	20241029	140700	12349100	4230	4230	4230	4230	0
351	20241029	140600	12349100	4230	4230	4230	4230	0
352	20241029	140500	12349100	4230	4230	4230	4230	13
353	20241029	140400	12294110	4235	4235	4235	4235	0
354	20241029	140300	12294110	4235	4235	4235	4235	0
355	20241029	140200	12294110	4235	4235	4235	4235	0
356	20241029	140100	12294110	4235	4235	4235	4235	0
357	20241029	140000	12294110	4235	4235	4235	4235	0
358	20241029	135900	12294110	4235	4235	4235	4235	0
359	20241029	135800	12294110	4235	4235	4235	4235	0
360	20241029	135700	12294110	4235	4235	4235	4235	0
361	20241029	135600	12294110	4235	4235	4235	4235	0
362	20241029	135500	12294110	4235	4235	4235	4235	0
363	20241029	135400	12294110	4235	4235	4235	4235	0
364	20241029	135300	12294110	4235	4235	4235	4235	0
365	20241029	135200	12294110	4235	4235	4235	4235	0
366	20241029	135100	12294110	4235	4235	4235	4235	0
367	20241029	135000	12294110	4235	4235	4235	4235	0
368	20241029	134900	12294110	4235	4235	4235	4235	0
369	20241029	134800	12294110	4235	4235	4235	4235	0
370	20241029	134700	12294110	4235	4235	4235	4235	0
371	20241029	134600	12294110	4235	4235	4235	4235	0
372	20241029	134500	12294110	4235	4235	4235	4235	0
373	20241029	134400	12294110	4235	4235	4235	4235	0
374	20241029	134300	12294110	4235	4235	4235	4235	0
375	20241029	134200	12294110	4235	4235	4235	4235	0
376	20241029	134100	12294110	4235	4235	4235	4235	0
377	20241029	134000	12294110	4235	4235	4235	4235	0
378	20241029	133900	12294110	4235	4235	4235	4235	0
379	20241029	133800	12294110	4235	4235	4235	4235	0
380	20241029	133700	12294110	4235	4235	4235	4235	0
381	20241029	133600	12294110	4235	4235	4235	4235	0
382	20241029	133500	12294110	4235	4235	4235	4235	0
383	20241029	133400	12294110	4235	4235	4235	4235	0
384	20241029	133300	12294110	4235	4235	4235	4235	0
385	20241029	133200	12294110	4235	4235	4235	4235	0
386	20241029	133100	12294110	4235	4235	4235	4235	0
387	20241029	133000	12294110	4235	4235	4235	4235	0
388	20241029	132900	12294110	4235	4235	4235	4235	0
389	20241029	132800	12294110	4235	4235	4235	4235	0
390	20241029	132700	12294110	4235	4235	4235	4235	0
391	20241029	132600	12294110	4235	4235	4235	4235	0
392	20241029	132500	12294110	4235	4235	4235	4235	40
393	20241029	132400	12124710	4235	4235	4235	4235	0
394	20241029	132300	12124710	4235	4235	4235	4235	0
395	20241029	132200	12124710	4235	4235	4235	4235	97
396	20241029	132100	11713915	4235	4235	4235	4235	100
397	20241029	132000	11290415	4230	4215	4230	4215	140
398	20241029	131900	10698380	4215	4215	4215	4215	0
399	20241029	131800	10698380	4215	4215	4215	4215	5
400	20241029	131700	10677305	4215	4215	4215	4215	1
401	20241029	131600	10673090	4230	4230	4230	4230	0
402	20241029	131500	10673090	4230	4230	4230	4230	0
403	20241029	131400	10673090	4230	4230	4230	4230	0
404	20241029	131300	10673090	4230	4230	4230	4230	0
405	20241029	131200	10673090	4230	4230	4230	4230	0
406	20241029	131100	10673090	4230	4230	4230	4230	0
407	20241029	131000	10673090	4230	4220	4230	4220	221
408	20241029	130900	9740460	4220	4220	4220	4220	3
409	20241029	130800	9727800	4220	4220	4220	4220	3
410	20241029	130700	9715140	4220	4220	4220	4220	1
411	20241029	130600	9710920	4225	4225	4225	4225	1
412	20241029	130500	9706695	4230	4230	4230	4230	1
413	20241029	130400	9702465	4230	4230	4230	4230	0
414	20241029	130300	9702465	4230	4230	4230	4230	0
415	20241029	130200	9702465	4230	4230	4230	4230	0
416	20241029	130100	9702465	4230	4230	4230	4230	0
417	20241029	130000	9702465	4230	4230	4230	4230	0
418	20241029	125900	9702465	4230	4230	4230	4230	118
419	20241029	125800	9203325	4235	4235	4235	4235	0
420	20241029	125700	9203325	4235	4235	4235	4235	0
421	20241029	125600	9203325	4235	4235	4235	4235	0
422	20241029	125500	9203325	4235	4235	4235	4235	0
423	20241029	125400	9203325	4235	4235	4235	4235	0
424	20241029	125300	9203325	4235	4235	4235	4235	0
425	20241029	125200	9203325	4235	4235	4235	4235	0
426	20241029	125100	9203325	4235	4235	4235	4235	0
427	20241029	125000	9203325	4235	4235	4235	4235	0
428	20241029	124900	9203325	4235	4235	4235	4235	0
429	20241029	124800	9203325	4235	4235	4235	4235	0
430	20241029	124700	9203325	4235	4235	4235	4235	0
431	20241029	124600	9203325	4235	4235	4235	4235	0
432	20241029	124500	9203325	4235	4235	4235	4235	0
433	20241029	124400	9203325	4235	4235	4235	4235	0
434	20241029	124300	9203325	4235	4235	4235	4235	0
435	20241029	124200	9203325	4235	4235	4235	4235	0
436	20241029	124100	9203325	4235	4235	4235	4235	0
437	20241029	124000	9203325	4235	4235	4235	4235	0
438	20241029	123900	9203325	4235	4235	4235	4235	0
439	20241029	123800	9203325	4235	4235	4235	4235	0
440	20241029	123700	9203325	4235	4235	4235	4235	0
441	20241029	123600	9203325	4235	4235	4235	4235	0
442	20241029	123500	9203325	4235	4235	4235	4235	0
443	20241029	123400	9203325	4235	4235	4235	4235	0
444	20241029	123300	9203325	4235	4235	4235	4235	0
445	20241029	123200	9203325	4235	4235	4235	4235	0
446	20241029	123100	9203325	4235	4235	4235	4235	0
447	20241029	123000	9203325	4235	4230	4235	4230	23
448	20241029	122900	9105925	4240	4240	4240	4240	0
449	20241029	122800	9105925	4240	4240	4240	4240	0
450	20241029	122700	9105925	4240	4240	4240	4240	0
451	20241029	122600	9105925	4240	4240	4240	4240	0
452	20241029	122500	9105925	4240	4240	4240	4240	1
453	20241029	122400	9101685	4240	4160	4240	4160	579
454	20241029	122300	6651400	4145	4145	4145	4145	0
455	20241029	122200	6651400	4145	4145	4145	4145	0
456	20241029	122100	6651400	4145	4145	4145	4145	0
457	20241029	122000	6651400	4145	4145	4145	4145	0
458	20241029	121900	6651400	4145	4145	4145	4145	0
459	20241029	121800	6651400	4145	4145	4145	4145	0
460	20241029	121700	6651400	4145	4145	4145	4145	0
461	20241029	121600	6651400	4145	4145	4145	4145	0
462	20241029	121500	6651400	4145	4145	4145	4145	0
463	20241029	121400	6651400	4145	4145	4145	4145	0
464	20241029	121300	6651400	4145	4145	4145	4145	0
465	20241029	121200	6651400	4145	4145	4145	4145	0
466	20241029	121100	6651400	4145	4145	4145	4145	0
467	20241029	121000	6651400	4145	4145	4145	4145	0
468	20241029	120900	6651400	4145	4145	4145	4145	0
469	20241029	120800	6651400	4145	4145	4145	4145	0
470	20241029	120700	6651400	4145	4145	4145	4145	0
471	20241029	120600	6651400	4145	4145	4145	4145	0
472	20241029	120500	6651400	4145	4145	4145	4145	0
473	20241029	120400	6651400	4145	4145	4145	4145	0
474	20241029	120300	6651400	4145	4145	4145	4145	41
475	20241029	120200	6481455	4140	4140	4140	4140	0
476	20241029	120100	6481455	4140	4140	4140	4140	0
477	20241029	120000	6481455	4140	4140	4140	4140	0
478	20241029	115900	6481455	4140	4140	4140	4140	0
479	20241029	115800	6481455	4140	4140	4140	4140	109
480	20241029	115700	6030195	4140	4140	4140	4140	0
481	20241029	115600	6030195	4140	4140	4140	4140	5
482	20241029	115500	6009495	4140	4140	4140	4140	0
483	20241029	115400	6009495	4140	4140	4140	4140	1
484	20241029	115300	6005355	4125	4125	4125	4125	10
485	20241029	115200	5964105	4125	4125	4125	4125	0
486	20241029	115100	5964105	4125	4125	4125	4125	0
487	20241029	115000	5964105	4125	4125	4125	4125	0
488	20241029	114900	5964105	4125	4125	4125	4125	0
489	20241029	114800	5964105	4125	4125	4125	4125	0
490	20241029	114700	5964105	4125	4125	4125	4125	5
491	20241029	114600	5943480	4125	4125	4125	4125	0
492	20241029	114500	5943480	4125	4125	4125	4125	0
493	20241029	114400	5943480	4125	4125	4125	4125	0
494	20241029	114300	5943480	4125	4125	4125	4125	0
495	20241029	114200	5943480	4125	4125	4125	4125	0
496	20241029	114100	5943480	4125	4125	4125	4125	0
497	20241029	114000	5943480	4125	4125	4125	4125	0
498	20241029	113900	5943480	4125	4125	4125	4125	1
499	20241029	113800	5939355	4140	4140	4140	4140	0
500	20241029	113700	5939355	4140	4140	4140	4140	0
501	20241029	113600	5939355	4140	4140	4140	4140	0
502	20241029	113500	5939355	4140	4140	4140	4140	0
503	20241029	113400	5939355	4140	4140	4140	4140	0
504	20241029	113300	5939355	4140	4140	4140	4140	0
505	20241029	113200	5939355	4140	4140	4140	4140	0
506	20241029	113100	5939355	4140	4140	4140	4140	0
507	20241029	113000	5939355	4140	4140	4140	4140	0
508	20241029	112900	5939355	4140	4140	4140	4140	0
509	20241029	112800	5939355	4140	4140	4140	4140	0
510	20241029	112700	5939355	4140	4140	4140	4140	0
511	20241029	112600	5939355	4140	4140	4140	4140	0
512	20241029	112500	5939355	4140	4140	4140	4140	0
513	20241029	112400	5939355	4140	4140	4140	4140	0
514	20241029	112300	5939355	4140	4140	4140	4140	0
515	20241029	112200	5939355	4140	4140	4140	4140	0
516	20241029	112100	5939355	4140	4140	4140	4140	0
517	20241029	112000	5939355	4140	4140	4140	4140	8
518	20241029	111900	5906235	4140	4140	4140	4140	27
519	20241029	111800	5794455	4130	4130	4130	4130	0
520	20241029	111700	5794455	4130	4130	4130	4130	0
521	20241029	111600	5794455	4130	4130	4130	4130	0
522	20241029	111500	5794455	4130	4130	4130	4130	0
523	20241029	111400	5794455	4130	4130	4130	4130	0
524	20241029	111300	5794455	4130	4130	4130	4130	0
525	20241029	111200	5794455	4130	4130	4130	4130	0
526	20241029	111100	5794455	4130	4130	4130	4130	0
527	20241029	111000	5794455	4130	4130	4130	4130	0
528	20241029	110900	5794455	4130	4130	4130	4130	0
529	20241029	110800	5794455	4130	4130	4130	4130	0
530	20241029	110700	5794455	4130	4130	4130	4130	0
531	20241029	110600	5794455	4130	4130	4130	4130	27
532	20241029	110500	5682945	4130	4130	4130	4130	0
533	20241029	110400	5682945	4130	4130	4130	4130	0
534	20241029	110300	5682945	4130	4130	4130	4130	0
535	20241029	110200	5682945	4130	4130	4130	4130	0
536	20241029	110100	5682945	4130	4130	4130	4130	0
537	20241029	110000	5682945	4130	4130	4130	4130	0
538	20241029	105900	5682945	4130	4130	4130	4130	0
539	20241029	105800	5682945	4130	4130	4130	4130	0
540	20241029	105700	5682945	4130	4130	4130	4130	0
541	20241029	105600	5682945	4130	4130	4130	4130	0
542	20241029	105500	5682945	4130	4130	4130	4130	0
543	20241029	105400	5682945	4130	4130	4130	4130	0
544	20241029	105300	5682945	4130	4130	4130	4130	0
545	20241029	105200	5682945	4130	4130	4130	4130	0
546	20241029	105100	5682945	4130	4130	4130	4130	0
547	20241029	105000	5682945	4130	4130	4130	4130	0
548	20241029	104900	5682945	4130	4130	4130	4130	0
549	20241029	104800	5682945	4130	4130	4130	4130	0
550	20241029	104700	5682945	4130	4130	4130	4130	0
551	20241029	104600	5682945	4130	4130	4130	4130	0
552	20241029	104500	5682945	4130	4130	4130	4130	0
553	20241029	104400	5682945	4130	4130	4130	4130	0
554	20241029	104300	5682945	4130	4130	4130	4130	0
555	20241029	104200	5682945	4130	4130	4130	4130	0
556	20241029	104100	5682945	4130	4130	4130	4130	0
557	20241029	104000	5682945	4130	4130	4130	4130	0
558	20241029	103900	5682945	4130	4130	4130	4130	0
559	20241029	103800	5682945	4130	4130	4130	4130	0
560	20241029	103700	5682945	4130	4130	4130	4130	0
561	20241029	103600	5682945	4130	4130	4130	4130	0
562	20241029	103500	5682945	4130	4130	4130	4130	0
563	20241029	103400	5682945	4130	4130	4130	4130	0
564	20241029	103300	5682945	4130	4130	4130	4130	0
565	20241029	103200	5682945	4130	4130	4130	4130	0
566	20241029	103100	5682945	4130	4130	4130	4130	0
567	20241029	103000	5682945	4130	4130	4130	4130	0
568	20241029	102900	5682945	4130	4130	4130	4130	0
569	20241029	102800	5682945	4130	4130	4130	4130	0
570	20241029	102700	5682945	4130	4130	4130	4130	0
571	20241029	102600	5682945	4130	4130	4130	4130	0
572	20241029	102500	5682945	4130	4130	4130	4130	0
573	20241029	102400	5682945	4130	4130	4130	4130	176
574	20241029	102300	4956065	4130	4130	4130	4130	0
575	20241029	102200	4956065	4130	4130	4130	4130	0
576	20241029	102100	4956065	4130	4130	4130	4130	0
577	20241029	102000	4956065	4130	4130	4130	4130	0
578	20241029	101900	4956065	4130	4130	4130	4130	0
579	20241029	101800	4956065	4130	4130	4130	4130	0
580	20241029	101700	4956065	4130	4130	4130	4130	0
581	20241029	101600	4956065	4130	4130	4130	4130	0
582	20241029	101500	4956065	4130	4130	4130	4130	0
583	20241029	101400	4956065	4130	4130	4130	4130	0
584	20241029	101300	4956065	4130	4130	4130	4130	140
585	20241029	101200	4377865	4130	4130	4130	4130	0
586	20241029	101100	4377865	4130	4130	4130	4130	0
587	20241029	101000	4377865	4130	4130	4130	4130	0
588	20241029	100900	4377865	4130	4130	4130	4130	0
589	20241029	100800	4377865	4130	4130	4130	4130	0
590	20241029	100700	4377865	4130	4130	4130	4130	0
591	20241029	100600	4377865	4130	4130	4130	4130	0
592	20241029	100500	4377865	4130	4130	4130	4130	0
593	20241029	100400	4377865	4130	4130	4130	4130	0
594	20241029	100300	4377865	4130	4130	4130	4130	68
595	20241029	100200	4097025	4125	4130	4130	4125	640
596	20241029	100100	1455675	4125	4125	4125	4125	0
597	20241029	100000	1455675	4125	4125	4125	4125	0
598	20241029	095900	1455675	4125	4125	4125	4125	0
599	20241029	095800	1455675	4125	4125	4125	4125	123
600	20241029	095700	948300	4130	4130	4130	4130	0
601	20241029	095600	948300	4130	4130	4130	4130	0
602	20241029	095500	948300	4130	4130	4130	4130	114
603	20241029	095400	477480	4125	4125	4125	4125	0
604	20241029	095300	477480	4125	4125	4125	4125	0
605	20241029	095200	477480	4125	4125	4125	4125	0
606	20241029	095100	477480	4125	4125	4125	4125	0
607	20241029	095000	477480	4125	4125	4125	4125	0
608	20241029	094900	477480	4125	4125	4125	4125	0
609	20241029	094800	477480	4125	4125	4125	4125	0
610	20241029	094700	477480	4125	4125	4125	4125	0
611	20241029	094600	477480	4125	4125	4125	4125	0
612	20241029	094500	477480	4125	4125	4125	4125	0
613	20241029	094400	477480	4125	4125	4125	4125	1
614	20241029	094300	473355	4120	4120	4120	4120	0
615	20241029	094200	473355	4120	4120	4120	4120	0
616	20241029	094100	473355	4120	4120	4120	4120	0
617	20241029	094000	473355	4120	4120	4120	4120	0
618	20241029	093900	473355	4120	4120	4120	4120	20
619	20241029	093800	390955	4120	4120	4120	4120	0
620	20241029	093700	390955	4120	4120	4120	4120	0
621	20241029	093600	390955	4120	4120	4120	4120	7
622	20241029	093500	362115	4120	4120	4120	4120	0
623	20241029	093400	362115	4120	4120	4120	4120	0
624	20241029	093300	362115	4120	4120	4120	4120	0
625	20241029	093200	362115	4120	4120	4120	4120	0
626	20241029	093100	362115	4120	4120	4120	4120	0
627	20241029	093000	362115	4120	4120	4120	4120	0
628	20241029	092900	362115	4120	4120	4120	4120	0
629	20241029	092800	362115	4120	4120	4120	4120	0
630	20241029	092700	362115	4120	4120	4120	4120	0
631	20241029	092600	362115	4120	4120	4120	4120	55
632	20241029	092500	135515	4115	4115	4115	4115	0
633	20241029	092400	135515	4115	4115	4115	4115	0
634	20241029	092300	135515	4115	4115	4115	4115	0
635	20241029	092200	135515	4115	4115	4115	4115	0
636	20241029	092100	135515	4115	4115	4115	4115	0
637	20241029	092000	135515	4115	4115	4115	4115	0
638	20241029	091900	135515	4115	4115	4115	4115	0
639	20241029	091800	135515	4115	4115	4115	4115	0
640	20241029	091700	135515	4115	4115	4115	4115	10
641	20241029	091600	94365	4140	4140	4140	4140	0
642	20241029	091500	94365	4140	4140	4140	4140	0
643	20241029	091400	94365	4140	4140	4140	4140	0
644	20241029	091300	94365	4140	4140	4140	4140	0
645	20241029	091200	94365	4140	4140	4140	4140	0
646	20241029	091100	94365	4140	4140	4140	4140	0
647	20241029	091000	94365	4140	4140	4140	4140	0
648	20241029	090900	94365	4140	4140	4140	4140	0
649	20241029	090800	94365	4140	4140	4140	4140	0
650	20241029	090700	94365	4140	4140	4140	4140	0
651	20241029	090600	94365	4140	4140	4140	4140	0
652	20241029	090500	94365	4140	4140	4140	4140	0
653	20241029	090400	94365	4140	4125	4140	4125	2
654	20241029	090300	86100	4100	4100	4100	4100	0
655	20241029	090200	86100	4100	4100	4100	4100	0
656	20241029	090100	86100	4100	4100	4100	4100	0
657	20241029	090000	86100	4100	4100	4100	4100	21