KissMeData/347890/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	212600	49851390	5540	5540	5540	5540	59
3	20241030	212500	49851390	5540	5540	5540	5540	0
4	20241030	212400	49851390	5540	5540	5540	5540	0
5	20241030	212300	49851390	5540	5540	5540	5540	0
6	20241030	212200	49851390	5540	5540	5540	5540	0
7	20241030	212100	49851390	5540	5540	5540	5540	0
8	20241030	212000	49851390	5540	5540	5540	5540	0
9	20241030	211900	49851390	5540	5540	5540	5540	0
10	20241030	211800	49851390	5540	5540	5540	5540	0
11	20241030	211700	49851390	5540	5540	5540	5540	0
12	20241030	211600	49851390	5540	5540	5540	5540	0
13	20241030	211500	49851390	5540	5540	5540	5540	0
14	20241030	211400	49851390	5540	5540	5540	5540	0
15	20241030	211300	49851390	5540	5540	5540	5540	0
16	20241030	211200	49851390	5540	5540	5540	5540	0
17	20241030	211100	49851390	5540	5540	5540	5540	0
18	20241030	211000	49851390	5540	5540	5540	5540	0
19	20241030	210900	49851390	5540	5540	5540	5540	0
20	20241030	210800	49851390	5540	5540	5540	5540	0
21	20241030	210700	49851390	5540	5540	5540	5540	0
22	20241030	210600	49851390	5540	5540	5540	5540	0
23	20241030	210500	49851390	5540	5540	5540	5540	0
24	20241030	210400	49851390	5540	5540	5540	5540	0
25	20241030	210300	49851390	5540	5540	5540	5540	0
26	20241030	210200	49851390	5540	5540	5540	5540	0
27	20241030	210100	49851390	5540	5540	5540	5540	0
28	20241030	210000	49851390	5540	5540	5540	5540	0
29	20241030	205900	49851390	5540	5540	5540	5540	0
30	20241030	205800	49851390	5540	5540	5540	5540	0
31	20241030	205700	49851390	5540	5540	5540	5540	0
32	20241030	205600	49851390	5540	5540	5540	5540	59
33	20241030	205500	49851390	5540	5540	5540	5540	0
34	20241030	205400	49851390	5540	5540	5540	5540	0
35	20241030	205300	49851390	5540	5540	5540	5540	0
36	20241030	205200	49851390	5540	5540	5540	5540	0
37	20241030	205100	49851390	5540	5540	5540	5540	0
38	20241030	205000	49851390	5540	5540	5540	5540	0
39	20241030	204900	49851390	5540	5540	5540	5540	0
40	20241030	204800	49851390	5540	5540	5540	5540	0
41	20241030	204700	49851390	5540	5540	5540	5540	0
42	20241030	204600	49851390	5540	5540	5540	5540	0
43	20241030	204500	49851390	5540	5540	5540	5540	0
44	20241030	204400	49851390	5540	5540	5540	5540	0
45	20241030	204300	49851390	5540	5540	5540	5540	0
46	20241030	204200	49851390	5540	5540	5540	5540	0
47	20241030	204100	49851390	5540	5540	5540	5540	0
48	20241030	204000	49851390	5540	5540	5540	5540	0
49	20241030	203900	49851390	5540	5540	5540	5540	0
50	20241030	203800	49851390	5540	5540	5540	5540	0
51	20241030	203700	49851390	5540	5540	5540	5540	0
52	20241030	203600	49851390	5540	5540	5540	5540	0
53	20241030	203500	49851390	5540	5540	5540	5540	0
54	20241030	203400	49851390	5540	5540	5540	5540	0
55	20241030	203300	49851390	5540	5540	5540	5540	0
56	20241030	203200	49851390	5540	5540	5540	5540	0
57	20241030	203100	49851390	5540	5540	5540	5540	0
58	20241030	203000	49851390	5540	5540	5540	5540	0
59	20241030	202900	49851390	5540	5540	5540	5540	0
60	20241030	202800	49851390	5540	5540	5540	5540	0
61	20241030	202700	49851390	5540	5540	5540	5540	0
62	20241030	202600	49851390	5540	5540	5540	5540	59
63	20241030	202500	49851390	5540	5540	5540	5540	0
64	20241030	202400	49851390	5540	5540	5540	5540	0
65	20241030	202300	49851390	5540	5540	5540	5540	0
66	20241030	202200	49851390	5540	5540	5540	5540	0
67	20241030	202100	49851390	5540	5540	5540	5540	0
68	20241030	202000	49851390	5540	5540	5540	5540	0
69	20241030	201900	49851390	5540	5540	5540	5540	0
70	20241030	201800	49851390	5540	5540	5540	5540	0
71	20241030	201700	49851390	5540	5540	5540	5540	0
72	20241030	201600	49851390	5540	5540	5540	5540	0
73	20241030	201500	49851390	5540	5540	5540	5540	0
74	20241030	201400	49851390	5540	5540	5540	5540	0
75	20241030	201300	49851390	5540	5540	5540	5540	0
76	20241030	201200	49851390	5540	5540	5540	5540	0
77	20241030	201100	49851390	5540	5540	5540	5540	0
78	20241030	201000	49851390	5540	5540	5540	5540	0
79	20241030	200900	49851390	5540	5540	5540	5540	0
80	20241030	200800	49851390	5540	5540	5540	5540	0
81	20241030	200700	49851390	5540	5540	5540	5540	0
82	20241030	200600	49851390	5540	5540	5540	5540	0
83	20241030	200500	49851390	5540	5540	5540	5540	0
84	20241030	200400	49851390	5540	5540	5540	5540	0
85	20241030	200300	49851390	5540	5540	5540	5540	0
86	20241030	200200	49851390	5540	5540	5540	5540	0
87	20241030	200100	49851390	5540	5540	5540	5540	0
88	20241030	200000	49851390	5540	5540	5540	5540	0
89	20241030	195900	49851390	5540	5540	5540	5540	0
90	20241030	195800	49851390	5540	5540	5540	5540	0
91	20241030	195700	49851390	5540	5540	5540	5540	0
92	20241030	195600	49851390	5540	5540	5540	5540	59
93	20241030	195500	49851390	5540	5540	5540	5540	0
94	20241030	195400	49851390	5540	5540	5540	5540	0
95	20241030	195300	49851390	5540	5540	5540	5540	0
96	20241030	195200	49851390	5540	5540	5540	5540	0
97	20241030	195100	49851390	5540	5540	5540	5540	0
98	20241030	195000	49851390	5540	5540	5540	5540	0
99	20241030	194900	49851390	5540	5540	5540	5540	0
100	20241030	194800	49851390	5540	5540	5540	5540	0
101	20241030	194700	49851390	5540	5540	5540	5540	0
102	20241030	194600	49851390	5540	5540	5540	5540	0
103	20241030	194500	49851390	5540	5540	5540	5540	0
104	20241030	194400	49851390	5540	5540	5540	5540	0
105	20241030	194300	49851390	5540	5540	5540	5540	0
106	20241030	194200	49851390	5540	5540	5540	5540	0
107	20241030	194100	49851390	5540	5540	5540	5540	0
108	20241030	194000	49851390	5540	5540	5540	5540	0
109	20241030	193900	49851390	5540	5540	5540	5540	0
110	20241030	193800	49851390	5540	5540	5540	5540	0
111	20241030	193700	49851390	5540	5540	5540	5540	0
112	20241030	193600	49851390	5540	5540	5540	5540	0
113	20241030	193500	49851390	5540	5540	5540	5540	0
114	20241030	193400	49851390	5540	5540	5540	5540	0
115	20241030	193300	49851390	5540	5540	5540	5540	0
116	20241030	193200	49851390	5540	5540	5540	5540	0
117	20241030	193100	49851390	5540	5540	5540	5540	0
118	20241030	193000	49851390	5540	5540	5540	5540	0
119	20241030	192900	49851390	5540	5540	5540	5540	0
120	20241030	192800	49851390	5540	5540	5540	5540	0
121	20241030	192700	49851390	5540	5540	5540	5540	0
122	20241030	192600	49851390	5540	5540	5540	5540	59
123	20241030	192500	49851390	5540	5540	5540	5540	0
124	20241030	192400	49851390	5540	5540	5540	5540	0
125	20241030	192300	49851390	5540	5540	5540	5540	0
126	20241030	192200	49851390	5540	5540	5540	5540	0
127	20241030	192100	49851390	5540	5540	5540	5540	0
128	20241030	192000	49851390	5540	5540	5540	5540	0
129	20241030	191900	49851390	5540	5540	5540	5540	0
130	20241030	191800	49851390	5540	5540	5540	5540	0
131	20241030	191700	49851390	5540	5540	5540	5540	0
132	20241030	191600	49851390	5540	5540	5540	5540	0
133	20241030	191500	49851390	5540	5540	5540	5540	0
134	20241030	191400	49851390	5540	5540	5540	5540	0
135	20241030	191300	49851390	5540	5540	5540	5540	0
136	20241030	191200	49851390	5540	5540	5540	5540	0
137	20241030	191100	49851390	5540	5540	5540	5540	0
138	20241030	191000	49851390	5540	5540	5540	5540	0
139	20241030	190900	49851390	5540	5540	5540	5540	0
140	20241030	190800	49851390	5540	5540	5540	5540	0
141	20241030	190700	49851390	5540	5540	5540	5540	0
142	20241030	190600	49851390	5540	5540	5540	5540	0
143	20241030	190500	49851390	5540	5540	5540	5540	0
144	20241030	190400	49851390	5540	5540	5540	5540	0
145	20241030	190300	49851390	5540	5540	5540	5540	0
146	20241030	190200	49851390	5540	5540	5540	5540	0
147	20241030	190100	49851390	5540	5540	5540	5540	0
148	20241030	190000	49851390	5540	5540	5540	5540	0
149	20241030	185900	49851390	5540	5540	5540	5540	0
150	20241030	185800	49851390	5540	5540	5540	5540	0
151	20241030	185700	49851390	5540	5540	5540	5540	0
152	20241030	185600	49851390	5540	5540	5540	5540	59
153	20241030	185500	49851390	5540	5540	5540	5540	0
154	20241030	185400	49851390	5540	5540	5540	5540	0
155	20241030	185300	49851390	5540	5540	5540	5540	0
156	20241030	185200	49851390	5540	5540	5540	5540	0
157	20241030	185100	49851390	5540	5540	5540	5540	0
158	20241030	185000	49851390	5540	5540	5540	5540	0
159	20241030	184900	49851390	5540	5540	5540	5540	0
160	20241030	184800	49851390	5540	5540	5540	5540	0
161	20241030	184700	49851390	5540	5540	5540	5540	0
162	20241030	184600	49851390	5540	5540	5540	5540	0
163	20241030	184500	49851390	5540	5540	5540	5540	0
164	20241030	184400	49851390	5540	5540	5540	5540	0
165	20241030	184300	49851390	5540	5540	5540	5540	0
166	20241030	184200	49851390	5540	5540	5540	5540	0
167	20241030	184100	49851390	5540	5540	5540	5540	0
168	20241030	184000	49851390	5540	5540	5540	5540	0
169	20241030	183900	49851390	5540	5540	5540	5540	0
170	20241030	183800	49851390	5540	5540	5540	5540	0
171	20241030	183700	49851390	5540	5540	5540	5540	0
172	20241030	183600	49851390	5540	5540	5540	5540	0
173	20241030	183500	49851390	5540	5540	5540	5540	0
174	20241030	183400	49851390	5540	5540	5540	5540	0
175	20241030	183300	49851390	5540	5540	5540	5540	0
176	20241030	183200	49851390	5540	5540	5540	5540	0
177	20241030	183100	49851390	5540	5540	5540	5540	0
178	20241030	183000	49851390	5540	5540	5540	5540	0
179	20241030	182900	49851390	5540	5540	5540	5540	0
180	20241030	182800	49851390	5540	5540	5540	5540	0
181	20241030	182700	49851390	5540	5540	5540	5540	0
182	20241030	182600	49851390	5540	5540	5540	5540	59
183	20241030	182500	49851390	5540	5540	5540	5540	0
184	20241030	182400	49851390	5540	5540	5540	5540	0
185	20241030	182300	49851390	5540	5540	5540	5540	0
186	20241030	182200	49851390	5540	5540	5540	5540	0
187	20241030	182100	49851390	5540	5540	5540	5540	0
188	20241030	182000	49851390	5540	5540	5540	5540	0
189	20241030	181900	49851390	5540	5540	5540	5540	0
190	20241030	181800	49851390	5540	5540	5540	5540	0
191	20241030	181700	49851390	5540	5540	5540	5540	0
192	20241030	181600	49851390	5540	5540	5540	5540	0
193	20241030	181500	49851390	5540	5540	5540	5540	0
194	20241030	181400	49851390	5540	5540	5540	5540	0
195	20241030	181300	49851390	5540	5540	5540	5540	0
196	20241030	181200	49851390	5540	5540	5540	5540	0
197	20241030	181100	49851390	5540	5540	5540	5540	0
198	20241030	181000	49851390	5540	5540	5540	5540	0
199	20241030	180900	49851390	5540	5540	5540	5540	0
200	20241030	180800	49851390	5540	5540	5540	5540	0
201	20241030	180700	49851390	5540	5540	5540	5540	0
202	20241030	180600	49851390	5540	5540	5540	5540	0
203	20241030	180500	49851390	5540	5540	5540	5540	0
204	20241030	180400	49851390	5540	5540	5540	5540	0
205	20241030	180300	49851390	5540	5540	5540	5540	0
206	20241030	180200	49851390	5540	5540	5540	5540	0
207	20241030	180100	49851390	5540	5540	5540	5540	0
208	20241030	180000	49851390	5540	5540	5540	5540	0
209	20241030	175900	49851390	5540	5540	5540	5540	0
210	20241030	175800	49851390	5540	5540	5540	5540	0
211	20241030	175700	49851390	5540	5540	5540	5540	0
212	20241030	175600	49851390	5540	5540	5540	5540	59
213	20241030	175500	49851390	5540	5540	5540	5540	0
214	20241030	175400	49851390	5540	5540	5540	5540	0
215	20241030	175300	49851390	5540	5540	5540	5540	0
216	20241030	175200	49851390	5540	5540	5540	5540	0
217	20241030	175100	49851390	5540	5540	5540	5540	0
218	20241030	175000	49851390	5540	5540	5540	5540	0
219	20241030	174900	49851390	5540	5540	5540	5540	0
220	20241030	174800	49851390	5540	5540	5540	5540	0
221	20241030	174700	49851390	5540	5540	5540	5540	0
222	20241030	174600	49851390	5540	5540	5540	5540	0
223	20241030	174500	49851390	5540	5540	5540	5540	0
224	20241030	174400	49851390	5540	5540	5540	5540	0
225	20241030	174300	49851390	5540	5540	5540	5540	0
226	20241030	174200	49851390	5540	5540	5540	5540	0
227	20241030	174100	49851390	5540	5540	5540	5540	0
228	20241030	174000	49851390	5540	5540	5540	5540	0
229	20241030	173900	49851390	5540	5540	5540	5540	0
230	20241030	173800	49851390	5540	5540	5540	5540	0
231	20241030	173700	49851390	5540	5540	5540	5540	0
232	20241030	173600	49851390	5540	5540	5540	5540	0
233	20241030	173500	49851390	5540	5540	5540	5540	0
234	20241030	173400	49851390	5540	5540	5540	5540	0
235	20241030	173300	49851390	5540	5540	5540	5540	0
236	20241030	173200	49851390	5540	5540	5540	5540	0
237	20241030	173100	49851390	5540	5540	5540	5540	0
238	20241030	173000	49851390	5540	5540	5540	5540	0
239	20241030	172900	49851390	5540	5540	5540	5540	0
240	20241030	172800	49851390	5540	5540	5540	5540	0
241	20241030	172700	49851390	5540	5540	5540	5540	0
242	20241030	172600	49851390	5540	5540	5540	5540	59
243	20241030	172500	49851390	5540	5540	5540	5540	0
244	20241030	172400	49851390	5540	5540	5540	5540	0
245	20241030	172300	49851390	5540	5540	5540	5540	0
246	20241030	172200	49851390	5540	5540	5540	5540	0
247	20241030	172100	49851390	5540	5540	5540	5540	0
248	20241030	172000	49851390	5540	5540	5540	5540	0
249	20241030	171900	49851390	5540	5540	5540	5540	0
250	20241030	171800	49851390	5540	5540	5540	5540	0
251	20241030	171700	49851390	5540	5540	5540	5540	0
252	20241030	171600	49851390	5540	5540	5540	5540	0
253	20241030	171500	49851390	5540	5540	5540	5540	0
254	20241030	171400	49851390	5540	5540	5540	5540	0
255	20241030	171300	49851390	5540	5540	5540	5540	0
256	20241030	171200	49851390	5540	5540	5540	5540	0
257	20241030	171100	49851390	5540	5540	5540	5540	0
258	20241030	171000	49851390	5540	5540	5540	5540	0
259	20241030	170900	49851390	5540	5540	5540	5540	0
260	20241030	170800	49851390	5540	5540	5540	5540	0
261	20241030	170700	49851390	5540	5540	5540	5540	0
262	20241030	170600	49851390	5540	5540	5540	5540	0
263	20241030	170500	49851390	5540	5540	5540	5540	0
264	20241030	170400	49851390	5540	5540	5540	5540	0
265	20241030	170300	49851390	5540	5540	5540	5540	0
266	20241030	170200	49851390	5540	5540	5540	5540	0
267	20241030	170100	49851390	5540	5540	5540	5540	0
268	20241030	170000	49851390	5540	5540	5540	5540	0
269	20241030	165900	49851390	5540	5540	5540	5540	0
270	20241030	165800	49851390	5540	5540	5540	5540	0
271	20241030	165700	49851390	5540	5540	5540	5540	0
272	20241030	165600	49851390	5540	5540	5540	5540	59
273	20241030	165500	49851390	5540	5540	5540	5540	0
274	20241030	165400	49851390	5540	5540	5540	5540	0
275	20241030	165300	49851390	5540	5540	5540	5540	0
276	20241030	165200	49851390	5540	5540	5540	5540	0
277	20241030	165100	49851390	5540	5540	5540	5540	0
278	20241030	165000	49851390	5540	5540	5540	5540	0
279	20241030	164900	49851390	5540	5540	5540	5540	0
280	20241030	164800	49851390	5540	5540	5540	5540	0
281	20241030	164700	49851390	5540	5540	5540	5540	0
282	20241030	164600	49851390	5540	5540	5540	5540	0
283	20241030	164500	49851390	5540	5540	5540	5540	0
284	20241030	164400	49851390	5540	5540	5540	5540	0
285	20241030	164300	49851390	5540	5540	5540	5540	0
286	20241030	164200	49851390	5540	5540	5540	5540	0
287	20241030	164100	49851390	5540	5540	5540	5540	0
288	20241030	164000	49851390	5540	5540	5540	5540	0
289	20241030	163900	49851390	5540	5540	5540	5540	0
290	20241030	163800	49851390	5540	5540	5540	5540	0
291	20241030	163700	49851390	5540	5540	5540	5540	0
292	20241030	163600	49851390	5540	5540	5540	5540	0
293	20241030	163500	49851390	5540	5540	5540	5540	0
294	20241030	163400	49851390	5540	5540	5540	5540	0
295	20241030	163300	49851390	5540	5540	5540	5540	0
296	20241030	163200	49851390	5540	5540	5540	5540	0
297	20241030	163100	49851390	5540	5540	5540	5540	0
298	20241030	163000	49851390	5540	5540	5540	5540	0
299	20241030	162900	49851390	5540	5540	5540	5540	0
300	20241030	162800	49851390	5540	5540	5540	5540	0
301	20241030	162700	49851390	5540	5540	5540	5540	0
302	20241030	162600	49851390	5540	5540	5540	5540	59
303	20241030	162500	49851390	5540	5540	5540	5540	0
304	20241030	162400	49851390	5540	5540	5540	5540	0
305	20241030	162300	49851390	5540	5540	5540	5540	0
306	20241030	162200	49851390	5540	5540	5540	5540	0
307	20241030	162100	49851390	5540	5540	5540	5540	0
308	20241030	162000	49851390	5540	5540	5540	5540	0
309	20241030	161900	49851390	5540	5540	5540	5540	0
310	20241030	161800	49851390	5540	5540	5540	5540	0
311	20241030	161700	49851390	5540	5540	5540	5540	0
312	20241030	161600	49851390	5540	5540	5540	5540	0
313	20241030	161500	49851390	5540	5540	5540	5540	0
314	20241030	161400	49851390	5540	5540	5540	5540	0
315	20241030	161300	49851390	5540	5540	5540	5540	0
316	20241030	161200	49851390	5540	5540	5540	5540	0
317	20241030	161100	49851390	5540	5540	5540	5540	0
318	20241030	161000	49851390	5540	5540	5540	5540	0
319	20241030	160900	49851390	5540	5540	5540	5540	0
320	20241030	160800	49851390	5540	5540	5540	5540	0
321	20241030	160700	49851390	5540	5540	5540	5540	0
322	20241030	160600	49851390	5540	5540	5540	5540	0
323	20241030	160500	49851390	5540	5540	5540	5540	0
324	20241030	160400	49851390	5540	5540	5540	5540	0
325	20241030	160300	49851390	5540	5540	5540	5540	0
326	20241030	160200	49851390	5540	5540	5540	5540	0
327	20241030	160100	49851390	5540	5540	5540	5540	0
328	20241030	160000	49851390	5540	5540	5540	5540	0
329	20241030	155900	49851390	5540	5540	5540	5540	0
330	20241030	155800	49851390	5540	5540	5540	5540	0
331	20241030	155700	49851390	5540	5540	5540	5540	0
332	20241030	155600	49851390	5540	5540	5540	5540	59
333	20241030	155500	49851390	5540	5540	5540	5540	0
334	20241030	155400	49851390	5540	5540	5540	5540	0
335	20241030	155300	49851390	5540	5540	5540	5540	0
336	20241030	155200	49851390	5540	5540	5540	5540	0
337	20241030	155100	49851390	5540	5540	5540	5540	0
338	20241030	155000	49851390	5540	5540	5540	5540	0
339	20241030	154900	49851390	5540	5540	5540	5540	0
340	20241030	154800	49851390	5540	5540	5540	5540	0
341	20241030	154700	49851390	5540	5540	5540	5540	0
342	20241030	154600	49851390	5540	5540	5540	5540	0
343	20241030	154500	49851390	5540	5540	5540	5540	0
344	20241030	154400	49851390	5540	5540	5540	5540	0
345	20241030	154300	49851390	5540	5540	5540	5540	0
346	20241030	154200	49851390	5540	5540	5540	5540	0
347	20241030	154100	49851390	5540	5540	5540	5540	0
348	20241030	154000	49851390	5540	5540	5540	5540	0
349	20241030	153900	49851390	5540	5540	5540	5540	0
350	20241030	153800	49851390	5540	5540	5540	5540	0
351	20241030	153700	49851390	5540	5540	5540	5540	0
352	20241030	153600	49851390	5540	5540	5540	5540	0
353	20241030	153500	49851390	5540	5540	5540	5540	0
354	20241030	153400	49851390	5540	5540	5540	5540	0
355	20241030	153300	49851390	5540	5540	5540	5540	0
356	20241030	153200	49851390	5540	5540	5540	5540	0
357	20241030	153100	49851390	5540	5540	5540	5540	0
358	20241030	153000	49851390	5540	5540	5540	5540	59
359	20241030	152900	49524530	5540	5540	5540	5540	0
360	20241030	152800	49524530	5540	5540	5540	5540	0
361	20241030	152700	49524530	5540	5540	5540	5540	0
362	20241030	152600	49524530	5540	5540	5540	5540	0
363	20241030	152500	49524530	5540	5540	5540	5540	0
364	20241030	152400	49524530	5540	5540	5540	5540	0
365	20241030	152300	49524530	5540	5540	5540	5540	0
366	20241030	152200	49524530	5540	5540	5540	5540	0
367	20241030	152100	49524530	5540	5540	5540	5540	0
368	20241030	152000	49524530	5540	5540	5540	5540	0
369	20241030	151900	49524530	5540	5540	5540	5540	1
370	20241030	151800	49518990	5550	5550	5550	5550	0
371	20241030	151700	49518990	5550	5550	5550	5550	0
372	20241030	151600	49518990	5550	5550	5550	5550	0
373	20241030	151500	49518990	5550	5550	5550	5550	0
374	20241030	151400	49518990	5550	5550	5550	5550	0
375	20241030	151300	49518990	5550	5550	5550	5550	0
376	20241030	151200	49518990	5550	5550	5550	5550	0
377	20241030	151100	49518990	5550	5550	5550	5550	0
378	20241030	151000	49518990	5550	5550	5550	5550	0
379	20241030	150900	49518990	5550	5560	5560	5550	3
380	20241030	150800	49502320	5560	5560	5560	5560	0
381	20241030	150700	49502320	5560	5560	5560	5560	0
382	20241030	150600	49502320	5560	5560	5560	5560	0
383	20241030	150500	49502320	5560	5560	5560	5560	0
384	20241030	150400	49502320	5560	5560	5560	5560	0
385	20241030	150300	49502320	5560	5560	5560	5560	0
386	20241030	150200	49502320	5560	5560	5560	5560	0
387	20241030	150100	49502320	5560	5560	5560	5560	0
388	20241030	150000	49502320	5560	5560	5560	5560	1
389	20241030	145900	49496760	5550	5550	5550	5550	0
390	20241030	145800	49496760	5550	5560	5560	5550	184
391	20241030	145700	48474940	5560	5580	5580	5560	302
392	20241030	145600	46795780	5580	5580	5580	5580	0
393	20241030	145500	46795780	5580	5580	5580	5580	0
394	20241030	145400	46795780	5580	5580	5580	5580	0
395	20241030	145300	46795780	5580	5580	5580	5580	200
396	20241030	145200	45679780	5580	5580	5580	5580	0
397	20241030	145100	45679780	5580	5580	5580	5580	0
398	20241030	145000	45679780	5580	5580	5580	5580	0
399	20241030	144900	45679780	5580	5580	5580	5580	0
400	20241030	144800	45679780	5580	5580	5580	5580	0
401	20241030	144700	45679780	5580	5570	5580	5570	1800
402	20241030	144600	35652720	5570	5570	5570	5570	0
403	20241030	144500	35652720	5570	5570	5570	5570	0
404	20241030	144400	35652720	5570	5570	5570	5570	0
405	20241030	144300	35652720	5570	5570	5570	5570	0
406	20241030	144200	35652720	5570	5570	5570	5570	0
407	20241030	144100	35652720	5570	5570	5570	5570	0
408	20241030	144000	35652720	5570	5570	5570	5570	0
409	20241030	143900	35652720	5570	5570	5570	5570	0
410	20241030	143800	35652720	5570	5570	5570	5570	0
411	20241030	143700	35652720	5570	5570	5570	5570	0
412	20241030	143600	35652720	5570	5570	5570	5570	0
413	20241030	143500	35652720	5570	5570	5570	5570	0
414	20241030	143400	35652720	5570	5570	5570	5570	0
415	20241030	143300	35652720	5570	5570	5570	5570	0
416	20241030	143200	35652720	5570	5570	5570	5570	0
417	20241030	143100	35652720	5570	5570	5570	5570	0
418	20241030	143000	35652720	5570	5570	5570	5570	0
419	20241030	142900	35652720	5570	5570	5570	5570	0
420	20241030	142800	35652720	5570	5570	5570	5570	0
421	20241030	142700	35652720	5570	5570	5570	5570	0
422	20241030	142600	35652720	5570	5570	5570	5570	0
423	20241030	142500	35652720	5570	5570	5570	5570	0
424	20241030	142400	35652720	5570	5570	5570	5570	0
425	20241030	142300	35652720	5570	5570	5570	5570	0
426	20241030	142200	35652720	5570	5570	5570	5570	0
427	20241030	142100	35652720	5570	5570	5570	5570	0
428	20241030	142000	35652720	5570	5570	5570	5570	0
429	20241030	141900	35652720	5570	5570	5570	5570	0
430	20241030	141800	35652720	5570	5570	5570	5570	8
431	20241030	141700	35608160	5570	5570	5570	5570	0
432	20241030	141600	35608160	5570	5570	5570	5570	0
433	20241030	141500	35608160	5570	5570	5570	5570	0
434	20241030	141400	35608160	5570	5570	5570	5570	0
435	20241030	141300	35608160	5570	5570	5570	5570	0
436	20241030	141200	35608160	5570	5570	5570	5570	0
437	20241030	141100	35608160	5570	5570	5570	5570	0
438	20241030	141000	35608160	5570	5570	5570	5570	0
439	20241030	140900	35608160	5570	5570	5570	5570	0
440	20241030	140800	35608160	5570	5570	5570	5570	0
441	20241030	140700	35608160	5570	5570	5570	5570	0
442	20241030	140600	35608160	5570	5570	5570	5570	0
443	20241030	140500	35608160	5570	5570	5570	5570	0
444	20241030	140400	35608160	5570	5570	5570	5570	0
445	20241030	140300	35608160	5570	5570	5570	5570	0
446	20241030	140200	35608160	5570	5570	5570	5570	0
447	20241030	140100	35608160	5570	5570	5570	5570	0
448	20241030	140000	35608160	5570	5570	5570	5570	0
449	20241030	135900	35608160	5570	5550	5570	5550	2
450	20241030	135800	35597040	5570	5570	5570	5570	0
451	20241030	135700	35597040	5570	5570	5570	5570	0
452	20241030	135600	35597040	5570	5570	5570	5570	0
453	20241030	135500	35597040	5570	5570	5570	5570	0
454	20241030	135400	35597040	5570	5570	5570	5570	0
455	20241030	135300	35597040	5570	5570	5570	5570	0
456	20241030	135200	35597040	5570	5570	5570	5570	0
457	20241030	135100	35597040	5570	5570	5570	5570	0
458	20241030	135000	35597040	5570	5570	5570	5570	0
459	20241030	134900	35597040	5570	5570	5570	5570	0
460	20241030	134800	35597040	5570	5570	5570	5570	0
461	20241030	134700	35597040	5570	5570	5570	5570	0
462	20241030	134600	35597040	5570	5570	5570	5570	0
463	20241030	134500	35597040	5570	5570	5570	5570	0
464	20241030	134400	35597040	5570	5570	5570	5570	0
465	20241030	134300	35597040	5570	5570	5570	5570	0
466	20241030	134200	35597040	5570	5570	5570	5570	0
467	20241030	134100	35597040	5570	5570	5570	5570	0
468	20241030	134000	35597040	5570	5570	5570	5570	0
469	20241030	133900	35597040	5570	5570	5570	5570	0
470	20241030	133800	35597040	5570	5570	5570	5570	0
471	20241030	133700	35597040	5570	5570	5570	5570	0
472	20241030	133600	35597040	5570	5570	5570	5570	0
473	20241030	133500	35597040	5570	5570	5570	5570	0
474	20241030	133400	35597040	5570	5570	5570	5570	0
475	20241030	133300	35597040	5570	5570	5570	5570	0
476	20241030	133200	35597040	5570	5570	5570	5570	0
477	20241030	133100	35597040	5570	5570	5570	5570	0
478	20241030	133000	35597040	5570	5570	5570	5570	0
479	20241030	132900	35597040	5570	5570	5570	5570	0
480	20241030	132800	35597040	5570	5570	5570	5570	0
481	20241030	132700	35597040	5570	5570	5570	5570	0
482	20241030	132600	35597040	5570	5570	5570	5570	0
483	20241030	132500	35597040	5570	5570	5570	5570	0
484	20241030	132400	35597040	5570	5570	5570	5570	0
485	20241030	132300	35597040	5570	5570	5570	5570	0
486	20241030	132200	35597040	5570	5570	5570	5570	0
487	20241030	132100	35597040	5570	5570	5570	5570	0
488	20241030	132000	35597040	5570	5570	5570	5570	0
489	20241030	131900	35597040	5570	5570	5570	5570	0
490	20241030	131800	35597040	5570	5570	5570	5570	0
491	20241030	131700	35597040	5570	5570	5570	5570	1
492	20241030	131600	35591470	5570	5570	5570	5570	1
493	20241030	131500	35585900	5580	5580	5580	5580	0
494	20241030	131400	35585900	5580	5580	5580	5580	0
495	20241030	131300	35585900	5580	5580	5580	5580	0
496	20241030	131200	35585900	5580	5580	5580	5580	0
497	20241030	131100	35585900	5580	5580	5580	5580	0
498	20241030	131000	35585900	5580	5580	5580	5580	0
499	20241030	130900	35585900	5580	5580	5580	5580	0
500	20241030	130800	35585900	5580	5580	5580	5580	1
501	20241030	130700	35580320	5540	5570	5570	5540	1296
502	20241030	130600	28390850	5580	5580	5580	5580	0
503	20241030	130500	28390850	5580	5580	5580	5580	61
504	20241030	130400	28050470	5590	5590	5590	5590	0
505	20241030	130300	28050470	5590	5590	5590	5590	0
506	20241030	130200	28050470	5590	5590	5590	5590	0
507	20241030	130100	28050470	5590	5590	5590	5590	0
508	20241030	130000	28050470	5590	5590	5590	5590	0
509	20241030	125900	28050470	5590	5590	5590	5590	0
510	20241030	125800	28050470	5590	5590	5590	5590	0
511	20241030	125700	28050470	5590	5590	5590	5590	0
512	20241030	125600	28050470	5590	5590	5590	5590	0
513	20241030	125500	28050470	5590	5590	5590	5590	0
514	20241030	125400	28050470	5590	5590	5590	5590	0
515	20241030	125300	28050470	5590	5590	5590	5590	0
516	20241030	125200	28050470	5590	5590	5590	5590	0
517	20241030	125100	28050470	5590	5590	5590	5590	1
518	20241030	125000	28044880	5580	5580	5580	5580	0
519	20241030	124900	28044880	5580	5580	5580	5580	167
520	20241030	124800	27113020	5580	5580	5580	5580	0
521	20241030	124700	27113020	5580	5580	5580	5580	0
522	20241030	124600	27113020	5580	5580	5580	5580	0
523	20241030	124500	27113020	5580	5580	5580	5580	0
524	20241030	124400	27113020	5580	5580	5580	5580	0
525	20241030	124300	27113020	5580	5580	5580	5580	0
526	20241030	124200	27113020	5580	5580	5580	5580	0
527	20241030	124100	27113020	5580	5580	5580	5580	0
528	20241030	124000	27113020	5580	5580	5580	5580	0
529	20241030	123900	27113020	5580	5580	5580	5580	1
530	20241030	123800	27107440	5590	5590	5590	5590	0
531	20241030	123700	27107440	5590	5590	5590	5590	0
532	20241030	123600	27107440	5590	5590	5590	5590	0
533	20241030	123500	27107440	5590	5590	5590	5590	0
534	20241030	123400	27107440	5590	5590	5590	5590	0
535	20241030	123300	27107440	5590	5590	5590	5590	0
536	20241030	123200	27107440	5590	5590	5590	5590	0
537	20241030	123100	27107440	5590	5590	5590	5590	0
538	20241030	123000	27107440	5590	5590	5590	5590	0
539	20241030	122900	27107440	5590	5590	5590	5590	0
540	20241030	122800	27107440	5590	5590	5590	5590	0
541	20241030	122700	27107440	5590	5590	5590	5590	0
542	20241030	122600	27107440	5590	5590	5590	5590	0
543	20241030	122500	27107440	5590	5590	5590	5590	0
544	20241030	122400	27107440	5590	5590	5590	5590	0
545	20241030	122300	27107440	5590	5590	5590	5590	0
546	20241030	122200	27107440	5590	5590	5590	5590	0
547	20241030	122100	27107440	5590	5590	5590	5590	0
548	20241030	122000	27107440	5590	5590	5590	5590	1
549	20241030	121900	27101850	5570	5570	5570	5570	0
550	20241030	121800	27101850	5570	5570	5570	5570	0
551	20241030	121700	27101850	5570	5570	5570	5570	0
552	20241030	121600	27101850	5570	5570	5570	5570	0
553	20241030	121500	27101850	5570	5570	5570	5570	0
554	20241030	121400	27101850	5570	5570	5570	5570	0
555	20241030	121300	27101850	5570	5570	5570	5570	0
556	20241030	121200	27101850	5570	5570	5570	5570	0
557	20241030	121100	27101850	5570	5570	5570	5570	0
558	20241030	121000	27101850	5570	5570	5570	5570	0
559	20241030	120900	27101850	5570	5570	5570	5570	0
560	20241030	120800	27101850	5570	5570	5570	5570	2
561	20241030	120700	27090710	5590	5590	5590	5590	0
562	20241030	120600	27090710	5590	5590	5590	5590	0
563	20241030	120500	27090710	5590	5590	5590	5590	0
564	20241030	120400	27090710	5590	5590	5590	5590	0
565	20241030	120300	27090710	5590	5590	5590	5590	0
566	20241030	120200	27090710	5590	5590	5590	5590	0
567	20241030	120100	27090710	5590	5590	5590	5590	0
568	20241030	120000	27090710	5590	5590	5590	5590	0
569	20241030	115900	27090710	5590	5590	5590	5590	0
570	20241030	115800	27090710	5590	5590	5590	5590	0
571	20241030	115700	27090710	5590	5590	5590	5590	0
572	20241030	115600	27090710	5590	5590	5590	5590	1
573	20241030	115500	27085120	5580	5580	5580	5580	1
574	20241030	115400	27079540	5590	5590	5590	5590	0
575	20241030	115300	27079540	5590	5590	5590	5590	0
576	20241030	115200	27079540	5590	5590	5590	5590	0
577	20241030	115100	27079540	5590	5590	5590	5590	0
578	20241030	115000	27079540	5590	5590	5590	5590	0
579	20241030	114900	27079540	5590	5590	5590	5590	0
580	20241030	114800	27079540	5590	5590	5590	5590	0
581	20241030	114700	27079540	5590	5590	5590	5590	0
582	20241030	114600	27079540	5590	5590	5590	5590	0
583	20241030	114500	27079540	5590	5590	5590	5590	0
584	20241030	114400	27079540	5590	5590	5590	5590	0
585	20241030	114300	27079540	5590	5590	5590	5590	3
586	20241030	114200	27062770	5590	5590	5590	5590	0
587	20241030	114100	27062770	5590	5590	5590	5590	0
588	20241030	114000	27062770	5590	5590	5590	5590	1
589	20241030	113900	27057180	5570	5570	5570	5570	0
590	20241030	113800	27057180	5570	5570	5570	5570	0
591	20241030	113700	27057180	5570	5570	5570	5570	0
592	20241030	113600	27057180	5570	5570	5570	5570	0
593	20241030	113500	27057180	5570	5570	5570	5570	0
594	20241030	113400	27057180	5570	5570	5570	5570	0
595	20241030	113300	27057180	5570	5590	5590	5570	4
596	20241030	113200	27034850	5600	5600	5600	5600	0
597	20241030	113100	27034850	5600	5600	5600	5600	0
598	20241030	113000	27034850	5600	5600	5600	5600	0
599	20241030	112900	27034850	5600	5600	5600	5600	0
600	20241030	112800	27034850	5600	5600	5600	5600	0
601	20241030	112700	27034850	5600	5600	5600	5600	0
602	20241030	112600	27034850	5600	5600	5600	5600	0
603	20241030	112500	27034850	5600	5600	5600	5600	0
604	20241030	112400	27034850	5600	5600	5600	5600	0
605	20241030	112300	27034850	5600	5600	5600	5600	0
606	20241030	112200	27034850	5600	5600	5600	5600	0
607	20241030	112100	27034850	5600	5600	5600	5600	0
608	20241030	112000	27034850	5600	5600	5600	5600	0
609	20241030	111900	27034850	5600	5600	5600	5600	0
610	20241030	111800	27034850	5600	5600	5600	5600	0
611	20241030	111700	27034850	5600	5600	5600	5600	0
612	20241030	111600	27034850	5600	5600	5600	5600	1
613	20241030	111500	27029250	5600	5600	5600	5600	0
614	20241030	111400	27029250	5600	5600	5600	5600	0
615	20241030	111300	27029250	5600	5600	5600	5600	0
616	20241030	111200	27029250	5600	5600	5600	5600	0
617	20241030	111100	27029250	5600	5600	5600	5600	0
618	20241030	111000	27029250	5600	5600	5600	5600	0
619	20241030	110900	27029250	5600	5600	5600	5600	0
620	20241030	110800	27029250	5600	5600	5600	5600	0
621	20241030	110700	27029250	5600	5600	5600	5600	0
622	20241030	110600	27029250	5600	5600	5600	5600	0
623	20241030	110500	27029250	5600	5600	5600	5600	0
624	20241030	110400	27029250	5600	5600	5600	5600	0
625	20241030	110300	27029250	5600	5600	5600	5600	0
626	20241030	110200	27029250	5600	5600	5600	5600	0
627	20241030	110100	27029250	5600	5600	5600	5600	0
628	20241030	110000	27029250	5600	5600	5600	5600	0
629	20241030	105900	27029250	5600	5600	5600	5600	0
630	20241030	105800	27029250	5600	5600	5600	5600	0
631	20241030	105700	27029250	5600	5600	5600	5600	0
632	20241030	105600	27029250	5600	5600	5600	5600	0
633	20241030	105500	27029250	5600	5600	5600	5600	0
634	20241030	105400	27029250	5600	5600	5600	5600	0
635	20241030	105300	27029250	5600	5600	5600	5600	0
636	20241030	105200	27029250	5600	5600	5600	5600	0
637	20241030	105100	27029250	5600	5600	5600	5600	0
638	20241030	105000	27029250	5600	5600	5600	5600	0
639	20241030	104900	27029250	5600	5600	5600	5600	0
640	20241030	104800	27029250	5600	5600	5600	5600	0
641	20241030	104700	27029250	5600	5600	5600	5600	0
642	20241030	104600	27029250	5600	5600	5600	5600	0
643	20241030	104500	27029250	5600	5600	5600	5600	0
644	20241030	104400	27029250	5600	5600	5600	5600	0
645	20241030	104300	27029250	5600	5600	5600	5600	0
646	20241030	104200	27029250	5600	5600	5600	5600	0
647	20241030	104100	27029250	5600	5600	5600	5600	7
648	20241030	104000	26990050	5600	5600	5600	5600	0
649	20241030	103900	26990050	5600	5600	5600	5600	0
650	20241030	103800	26990050	5600	5600	5600	5600	0
651	20241030	103700	26990050	5600	5600	5600	5600	0
652	20241030	103600	26990050	5600	5600	5600	5600	0
653	20241030	103500	26990050	5600	5600	5600	5600	0
654	20241030	103400	26990050	5600	5600	5600	5600	0
655	20241030	103300	26990050	5600	5600	5600	5600	0
656	20241030	103200	26990050	5600	5600	5600	5600	0
657	20241030	103100	26990050	5600	5600	5600	5600	1
658	20241030	103000	26984450	5600	5600	5600	5600	0
659	20241030	102900	26984450	5600	5600	5600	5600	0
660	20241030	102800	26984450	5600	5600	5600	5600	1
661	20241030	102700	26978850	5600	5600	5600	5600	0
662	20241030	102600	26978850	5600	5600	5600	5600	0
663	20241030	102500	26978850	5600	5600	5600	5600	0
664	20241030	102400	26978850	5600	5600	5600	5600	0
665	20241030	102300	26978850	5600	5600	5600	5600	0
666	20241030	102200	26978850	5600	5600	5600	5600	0
667	20241030	102100	26978850	5600	5600	5600	5600	0
668	20241030	102000	26978850	5600	5600	5600	5600	0
669	20241030	101900	26978850	5600	5590	5600	5590	2051
670	20241030	101800	15493930	5590	5590	5590	5590	50
671	20241030	101700	15214430	5590	5590	5590	5590	0
672	20241030	101600	15214430	5590	5590	5590	5590	0
673	20241030	101500	15214430	5590	5590	5590	5590	0
674	20241030	101400	15214430	5590	5590	5590	5590	0
675	20241030	101300	15214430	5590	5590	5590	5590	0
676	20241030	101200	15214430	5590	5590	5590	5590	0
677	20241030	101100	15214430	5590	5590	5590	5590	1
678	20241030	101000	15208840	5560	5560	5560	5560	151
679	20241030	100900	14369280	5590	5590	5590	5590	2
680	20241030	100800	14358100	5590	5590	5590	5590	0
681	20241030	100700	14358100	5590	5590	5590	5590	1
682	20241030	100600	14352510	5590	5590	5590	5590	0
683	20241030	100500	14352510	5590	5590	5590	5590	2
684	20241030	100400	14341330	5590	5590	5590	5590	0
685	20241030	100300	14341330	5590	5590	5590	5590	0
686	20241030	100200	14341330	5590	5590	5590	5590	1
687	20241030	100100	14335740	5590	5590	5590	5590	0
688	20241030	100000	14335740	5590	5590	5590	5590	0
689	20241030	095900	14335740	5590	5590	5590	5590	0
690	20241030	095800	14335740	5590	5590	5590	5590	0
691	20241030	095700	14335740	5590	5590	5590	5590	0
692	20241030	095600	14335740	5590	5590	5590	5590	1
693	20241030	095500	14330150	5590	5590	5590	5590	0
694	20241030	095400	14330150	5590	5590	5590	5590	0
695	20241030	095300	14330150	5590	5590	5590	5590	0
696	20241030	095200	14330150	5590	5590	5590	5590	6
697	20241030	095100	14296610	5590	5590	5590	5590	1
698	20241030	095000	14291020	5590	5590	5590	5590	0
699	20241030	094900	14291020	5590	5590	5590	5590	1
700	20241030	094800	14285430	5590	5590	5590	5590	0
701	20241030	094700	14285430	5590	5590	5590	5590	0
702	20241030	094600	14285430	5590	5590	5590	5590	0
703	20241030	094500	14285430	5590	5590	5590	5590	0
704	20241030	094400	14285430	5590	5590	5590	5590	0
705	20241030	094300	14285430	5590	5590	5590	5590	5
706	20241030	094200	14257480	5590	5590	5590	5590	3
707	20241030	094100	14240710	5590	5590	5590	5590	0
708	20241030	094000	14240710	5590	5590	5590	5590	0
709	20241030	093900	14240710	5590	5590	5590	5590	0
710	20241030	093800	14240710	5590	5590	5590	5590	0
711	20241030	093700	14240710	5590	5590	5590	5590	0
712	20241030	093600	14240710	5590	5590	5590	5590	0
713	20241030	093500	14240710	5590	5590	5590	5590	0
714	20241030	093400	14240710	5590	5590	5590	5590	0
715	20241030	093300	14240710	5590	5590	5590	5590	0
716	20241030	093200	14240710	5590	5590	5590	5590	0
717	20241030	093100	14240710	5590	5590	5590	5590	0
718	20241030	093000	14240710	5590	5590	5590	5590	3
719	20241030	092900	14223940	5590	5590	5590	5590	5
720	20241030	092800	14195990	5600	5600	5600	5600	0
721	20241030	092700	14195990	5600	5600	5600	5600	0
722	20241030	092600	14195990	5600	5600	5600	5600	0
723	20241030	092500	14195990	5600	5600	5600	5600	0
724	20241030	092400	14195990	5600	5600	5600	5600	0
725	20241030	092300	14195990	5600	5600	5600	5600	0
726	20241030	092200	14195990	5600	5600	5600	5600	0
727	20241030	092100	14195990	5600	5600	5600	5600	0
728	20241030	092000	14195990	5600	5590	5600	5590	300
729	20241030	091900	12516660	5600	5600	5600	5600	0
730	20241030	091800	12516660	5600	5600	5600	5600	30
731	20241030	091700	12348660	5600	5600	5600	5600	0
732	20241030	091600	12348660	5600	5600	5600	5600	0
733	20241030	091500	12348660	5600	5600	5600	5600	0
734	20241030	091400	12348660	5600	5600	5600	5600	0
735	20241030	091300	12348660	5600	5570	5600	5570	1139
736	20241030	091200	5992330	5570	5570	5570	5570	0
737	20241030	091100	5992330	5570	5570	5570	5570	0
738	20241030	091000	5992330	5570	5570	5570	5570	33
739	20241030	090900	5808520	5570	5570	5570	5570	0
740	20241030	090800	5808520	5570	5570	5570	5570	0
741	20241030	090700	5808520	5570	5570	5570	5570	0
742	20241030	090600	5808520	5570	5570	5580	5570	57
743	20241030	090500	5490580	5570	5570	5570	5570	0
744	20241030	090400	5490580	5570	5570	5570	5570	0
745	20241030	090300	5490580	5570	5570	5570	5570	27
746	20241030	090200	5340190	5570	5560	5570	5520	285
747	20241030	090100	3761700	5580	5580	5580	5580	0
748	20241030	090000	3761700	5580	5540	5580	5540	679