KissMeData/094840/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	200500	19227660	5790	5790	5790	5790	26
3	20241029	200400	19227660	5790	5790	5790	5790	0
4	20241029	200300	19227660	5790	5790	5790	5790	0
5	20241029	200200	19227660	5790	5790	5790	5790	0
6	20241029	200100	19227660	5790	5790	5790	5790	0
7	20241029	200000	19227660	5790	5790	5790	5790	0
8	20241029	195900	19227660	5790	5790	5790	5790	0
9	20241029	195800	19227660	5790	5790	5790	5790	0
10	20241029	195700	19227660	5790	5790	5790	5790	0
11	20241029	195600	19227660	5790	5790	5790	5790	0
12	20241029	195500	19227660	5790	5790	5790	5790	0
13	20241029	195400	19227660	5790	5790	5790	5790	0
14	20241029	195300	19227660	5790	5790	5790	5790	0
15	20241029	195200	19227660	5790	5790	5790	5790	0
16	20241029	195100	19227660	5790	5790	5790	5790	0
17	20241029	195000	19227660	5790	5790	5790	5790	0
18	20241029	194900	19227660	5790	5790	5790	5790	0
19	20241029	194800	19227660	5790	5790	5790	5790	0
20	20241029	194700	19227660	5790	5790	5790	5790	0
21	20241029	194600	19227660	5790	5790	5790	5790	0
22	20241029	194500	19227660	5790	5790	5790	5790	0
23	20241029	194400	19227660	5790	5790	5790	5790	0
24	20241029	194300	19227660	5790	5790	5790	5790	0
25	20241029	194200	19227660	5790	5790	5790	5790	0
26	20241029	194100	19227660	5790	5790	5790	5790	0
27	20241029	194000	19227660	5790	5790	5790	5790	0
28	20241029	193900	19227660	5790	5790	5790	5790	0
29	20241029	193800	19227660	5790	5790	5790	5790	0
30	20241029	193700	19227660	5790	5790	5790	5790	0
31	20241029	193600	19227660	5790	5790	5790	5790	0
32	20241029	193500	19227660	5790	5790	5790	5790	26
33	20241029	193400	19227660	5790	5790	5790	5790	0
34	20241029	193300	19227660	5790	5790	5790	5790	0
35	20241029	193200	19227660	5790	5790	5790	5790	0
36	20241029	193100	19227660	5790	5790	5790	5790	0
37	20241029	193000	19227660	5790	5790	5790	5790	0
38	20241029	192900	19227660	5790	5790	5790	5790	0
39	20241029	192800	19227660	5790	5790	5790	5790	0
40	20241029	192700	19227660	5790	5790	5790	5790	0
41	20241029	192600	19227660	5790	5790	5790	5790	0
42	20241029	192500	19227660	5790	5790	5790	5790	0
43	20241029	192400	19227660	5790	5790	5790	5790	0
44	20241029	192300	19227660	5790	5790	5790	5790	0
45	20241029	192200	19227660	5790	5790	5790	5790	0
46	20241029	192100	19227660	5790	5790	5790	5790	0
47	20241029	192000	19227660	5790	5790	5790	5790	0
48	20241029	191900	19227660	5790	5790	5790	5790	0
49	20241029	191800	19227660	5790	5790	5790	5790	0
50	20241029	191700	19227660	5790	5790	5790	5790	0
51	20241029	191600	19227660	5790	5790	5790	5790	0
52	20241029	191500	19227660	5790	5790	5790	5790	0
53	20241029	191400	19227660	5790	5790	5790	5790	0
54	20241029	191300	19227660	5790	5790	5790	5790	0
55	20241029	191200	19227660	5790	5790	5790	5790	0
56	20241029	191100	19227660	5790	5790	5790	5790	0
57	20241029	191000	19227660	5790	5790	5790	5790	0
58	20241029	190900	19227660	5790	5790	5790	5790	0
59	20241029	190800	19227660	5790	5790	5790	5790	0
60	20241029	190700	19227660	5790	5790	5790	5790	0
61	20241029	190600	19227660	5790	5790	5790	5790	0
62	20241029	190500	19227660	5790	5790	5790	5790	26
63	20241029	190400	19227660	5790	5790	5790	5790	0
64	20241029	190300	19227660	5790	5790	5790	5790	0
65	20241029	190200	19227660	5790	5790	5790	5790	0
66	20241029	190100	19227660	5790	5790	5790	5790	0
67	20241029	190000	19227660	5790	5790	5790	5790	0
68	20241029	185900	19227660	5790	5790	5790	5790	0
69	20241029	185800	19227660	5790	5790	5790	5790	0
70	20241029	185700	19227660	5790	5790	5790	5790	0
71	20241029	185600	19227660	5790	5790	5790	5790	0
72	20241029	185500	19227660	5790	5790	5790	5790	0
73	20241029	185400	19227660	5790	5790	5790	5790	0
74	20241029	185300	19227660	5790	5790	5790	5790	0
75	20241029	185200	19227660	5790	5790	5790	5790	0
76	20241029	185100	19227660	5790	5790	5790	5790	0
77	20241029	185000	19227660	5790	5790	5790	5790	0
78	20241029	184900	19227660	5790	5790	5790	5790	0
79	20241029	184800	19227660	5790	5790	5790	5790	0
80	20241029	184700	19227660	5790	5790	5790	5790	0
81	20241029	184600	19227660	5790	5790	5790	5790	0
82	20241029	184500	19227660	5790	5790	5790	5790	0
83	20241029	184400	19227660	5790	5790	5790	5790	0
84	20241029	184300	19227660	5790	5790	5790	5790	0
85	20241029	184200	19227660	5790	5790	5790	5790	0
86	20241029	184100	19227660	5790	5790	5790	5790	0
87	20241029	184000	19227660	5790	5790	5790	5790	0
88	20241029	183900	19227660	5790	5790	5790	5790	0
89	20241029	183800	19227660	5790	5790	5790	5790	0
90	20241029	183700	19227660	5790	5790	5790	5790	0
91	20241029	183600	19227660	5790	5790	5790	5790	0
92	20241029	183500	19227660	5790	5790	5790	5790	26
93	20241029	183400	19227660	5790	5790	5790	5790	0
94	20241029	183300	19227660	5790	5790	5790	5790	0
95	20241029	183200	19227660	5790	5790	5790	5790	0
96	20241029	183100	19227660	5790	5790	5790	5790	0
97	20241029	183000	19227660	5790	5790	5790	5790	0
98	20241029	182900	19227660	5790	5790	5790	5790	0
99	20241029	182800	19227660	5790	5790	5790	5790	0
100	20241029	182700	19227660	5790	5790	5790	5790	0
101	20241029	182600	19227660	5790	5790	5790	5790	0
102	20241029	182500	19227660	5790	5790	5790	5790	0
103	20241029	182400	19227660	5790	5790	5790	5790	0
104	20241029	182300	19227660	5790	5790	5790	5790	0
105	20241029	182200	19227660	5790	5790	5790	5790	0
106	20241029	182100	19227660	5790	5790	5790	5790	0
107	20241029	182000	19227660	5790	5790	5790	5790	0
108	20241029	181900	19227660	5790	5790	5790	5790	0
109	20241029	181800	19227660	5790	5790	5790	5790	0
110	20241029	181700	19227660	5790	5790	5790	5790	0
111	20241029	181600	19227660	5790	5790	5790	5790	0
112	20241029	181500	19227660	5790	5790	5790	5790	0
113	20241029	181400	19227660	5790	5790	5790	5790	0
114	20241029	181300	19227660	5790	5790	5790	5790	0
115	20241029	181200	19227660	5790	5790	5790	5790	0
116	20241029	181100	19227660	5790	5790	5790	5790	0
117	20241029	181000	19227660	5790	5790	5790	5790	0
118	20241029	180900	19227660	5790	5790	5790	5790	0
119	20241029	180800	19227660	5790	5790	5790	5790	0
120	20241029	180700	19227660	5790	5790	5790	5790	0
121	20241029	180600	19227660	5790	5790	5790	5790	0
122	20241029	180500	19227660	5790	5790	5790	5790	26
123	20241029	180400	19227660	5790	5790	5790	5790	0
124	20241029	180300	19227660	5790	5790	5790	5790	0
125	20241029	180200	19227660	5790	5790	5790	5790	0
126	20241029	180100	19227660	5790	5790	5790	5790	0
127	20241029	180000	19227660	5790	5790	5790	5790	0
128	20241029	175900	19227660	5790	5790	5790	5790	0
129	20241029	175800	19227660	5790	5790	5790	5790	0
130	20241029	175700	19227660	5790	5790	5790	5790	0
131	20241029	175600	19227660	5790	5790	5790	5790	0
132	20241029	175500	19227660	5790	5790	5790	5790	0
133	20241029	175400	19227660	5790	5790	5790	5790	0
134	20241029	175300	19227660	5790	5790	5790	5790	0
135	20241029	175200	19227660	5790	5790	5790	5790	0
136	20241029	175100	19227660	5790	5790	5790	5790	0
137	20241029	175000	19227660	5790	5790	5790	5790	0
138	20241029	174900	19227660	5790	5790	5790	5790	0
139	20241029	174800	19227660	5790	5790	5790	5790	0
140	20241029	174700	19227660	5790	5790	5790	5790	0
141	20241029	174600	19227660	5790	5790	5790	5790	0
142	20241029	174500	19227660	5790	5790	5790	5790	0
143	20241029	174400	19227660	5790	5790	5790	5790	0
144	20241029	174300	19227660	5790	5790	5790	5790	0
145	20241029	174200	19227660	5790	5790	5790	5790	0
146	20241029	174100	19227660	5790	5790	5790	5790	0
147	20241029	174000	19227660	5790	5790	5790	5790	0
148	20241029	173900	19227660	5790	5790	5790	5790	0
149	20241029	173800	19227660	5790	5790	5790	5790	0
150	20241029	173700	19227660	5790	5790	5790	5790	0
151	20241029	173600	19227660	5790	5790	5790	5790	0
152	20241029	173500	19227660	5790	5790	5790	5790	26
153	20241029	173400	19227660	5790	5790	5790	5790	0
154	20241029	173300	19227660	5790	5790	5790	5790	0
155	20241029	173200	19227660	5790	5790	5790	5790	0
156	20241029	173100	19227660	5790	5790	5790	5790	0
157	20241029	173000	19227660	5790	5790	5790	5790	0
158	20241029	172900	19227660	5790	5790	5790	5790	0
159	20241029	172800	19227660	5790	5790	5790	5790	0
160	20241029	172700	19227660	5790	5790	5790	5790	0
161	20241029	172600	19227660	5790	5790	5790	5790	0
162	20241029	172500	19227660	5790	5790	5790	5790	0
163	20241029	172400	19227660	5790	5790	5790	5790	0
164	20241029	172300	19227660	5790	5790	5790	5790	0
165	20241029	172200	19227660	5790	5790	5790	5790	0
166	20241029	172100	19227660	5790	5790	5790	5790	0
167	20241029	172000	19227660	5790	5790	5790	5790	0
168	20241029	171900	19227660	5790	5790	5790	5790	0
169	20241029	171800	19227660	5790	5790	5790	5790	0
170	20241029	171700	19227660	5790	5790	5790	5790	0
171	20241029	171600	19227660	5790	5790	5790	5790	0
172	20241029	171500	19227660	5790	5790	5790	5790	0
173	20241029	171400	19227660	5790	5790	5790	5790	0
174	20241029	171300	19227660	5790	5790	5790	5790	0
175	20241029	171200	19227660	5790	5790	5790	5790	0
176	20241029	171100	19227660	5790	5790	5790	5790	0
177	20241029	171000	19227660	5790	5790	5790	5790	0
178	20241029	170900	19227660	5790	5790	5790	5790	0
179	20241029	170800	19227660	5790	5790	5790	5790	0
180	20241029	170700	19227660	5790	5790	5790	5790	0
181	20241029	170600	19227660	5790	5790	5790	5790	0
182	20241029	170500	19227660	5790	5790	5790	5790	26
183	20241029	170400	19227660	5790	5790	5790	5790	0
184	20241029	170300	19227660	5790	5790	5790	5790	0
185	20241029	170200	19227660	5790	5790	5790	5790	0
186	20241029	170100	19227660	5790	5790	5790	5790	0
187	20241029	170000	19227660	5790	5790	5790	5790	0
188	20241029	165900	19227660	5790	5790	5790	5790	0
189	20241029	165800	19227660	5790	5790	5790	5790	0
190	20241029	165700	19227660	5790	5790	5790	5790	0
191	20241029	165600	19227660	5790	5790	5790	5790	0
192	20241029	165500	19227660	5790	5790	5790	5790	0
193	20241029	165400	19227660	5790	5790	5790	5790	0
194	20241029	165300	19227660	5790	5790	5790	5790	0
195	20241029	165200	19227660	5790	5790	5790	5790	0
196	20241029	165100	19227660	5790	5790	5790	5790	0
197	20241029	165000	19227660	5790	5790	5790	5790	0
198	20241029	164900	19227660	5790	5790	5790	5790	0
199	20241029	164800	19227660	5790	5790	5790	5790	0
200	20241029	164700	19227660	5790	5790	5790	5790	0
201	20241029	164600	19227660	5790	5790	5790	5790	0
202	20241029	164500	19227660	5790	5790	5790	5790	0
203	20241029	164400	19227660	5790	5790	5790	5790	0
204	20241029	164300	19227660	5790	5790	5790	5790	0
205	20241029	164200	19227660	5790	5790	5790	5790	0
206	20241029	164100	19227660	5790	5790	5790	5790	0
207	20241029	164000	19227660	5790	5790	5790	5790	0
208	20241029	163900	19227660	5790	5790	5790	5790	0
209	20241029	163800	19227660	5790	5790	5790	5790	0
210	20241029	163700	19227660	5790	5790	5790	5790	0
211	20241029	163600	19227660	5790	5790	5790	5790	0
212	20241029	163500	19227660	5790	5790	5790	5790	26
213	20241029	163400	19227660	5790	5790	5790	5790	0
214	20241029	163300	19227660	5790	5790	5790	5790	0
215	20241029	163200	19227660	5790	5790	5790	5790	0
216	20241029	163100	19227660	5790	5790	5790	5790	0
217	20241029	163000	19227660	5790	5790	5790	5790	0
218	20241029	162900	19227660	5790	5790	5790	5790	0
219	20241029	162800	19227660	5790	5790	5790	5790	0
220	20241029	162700	19227660	5790	5790	5790	5790	0
221	20241029	162600	19227660	5790	5790	5790	5790	0
222	20241029	162500	19227660	5790	5790	5790	5790	0
223	20241029	162400	19227660	5790	5790	5790	5790	0
224	20241029	162300	19227660	5790	5790	5790	5790	0
225	20241029	162200	19227660	5790	5790	5790	5790	0
226	20241029	162100	19227660	5790	5790	5790	5790	0
227	20241029	162000	19227660	5790	5790	5790	5790	0
228	20241029	161900	19227660	5790	5790	5790	5790	0
229	20241029	161800	19227660	5790	5790	5790	5790	0
230	20241029	161700	19227660	5790	5790	5790	5790	0
231	20241029	161600	19227660	5790	5790	5790	5790	0
232	20241029	161500	19227660	5790	5790	5790	5790	0
233	20241029	161400	19227660	5790	5790	5790	5790	0
234	20241029	161300	19227660	5790	5790	5790	5790	0
235	20241029	161200	19227660	5790	5790	5790	5790	0
236	20241029	161100	19227660	5790	5790	5790	5790	0
237	20241029	161000	19227660	5790	5790	5790	5790	0
238	20241029	160900	19227660	5790	5790	5790	5790	0
239	20241029	160800	19227660	5790	5790	5790	5790	0
240	20241029	160700	19227660	5790	5790	5790	5790	0
241	20241029	160600	19227660	5790	5790	5790	5790	0
242	20241029	160500	19227660	5790	5790	5790	5790	26
243	20241029	160400	19227660	5790	5790	5790	5790	0
244	20241029	160300	19227660	5790	5790	5790	5790	0
245	20241029	160200	19227660	5790	5790	5790	5790	0
246	20241029	160100	19227660	5790	5790	5790	5790	0
247	20241029	160000	19227660	5790	5790	5790	5790	0
248	20241029	155900	19227660	5790	5790	5790	5790	0
249	20241029	155800	19227660	5790	5790	5790	5790	0
250	20241029	155700	19227660	5790	5790	5790	5790	0
251	20241029	155600	19227660	5790	5790	5790	5790	0
252	20241029	155500	19227660	5790	5790	5790	5790	0
253	20241029	155400	19227660	5790	5790	5790	5790	0
254	20241029	155300	19227660	5790	5790	5790	5790	0
255	20241029	155200	19227660	5790	5790	5790	5790	0
256	20241029	155100	19227660	5790	5790	5790	5790	0
257	20241029	155000	19227660	5790	5790	5790	5790	0
258	20241029	154900	19227660	5790	5790	5790	5790	0
259	20241029	154800	19227660	5790	5790	5790	5790	0
260	20241029	154700	19227660	5790	5790	5790	5790	0
261	20241029	154600	19227660	5790	5790	5790	5790	0
262	20241029	154500	19227660	5790	5790	5790	5790	0
263	20241029	154400	19227660	5790	5790	5790	5790	0
264	20241029	154300	19227660	5790	5790	5790	5790	0
265	20241029	154200	19227660	5790	5790	5790	5790	0
266	20241029	154100	19227660	5790	5790	5790	5790	0
267	20241029	154000	19227660	5790	5790	5790	5790	0
268	20241029	153900	19227660	5790	5790	5790	5790	0
269	20241029	153800	19227660	5790	5790	5790	5790	0
270	20241029	153700	19227660	5790	5790	5790	5790	0
271	20241029	153600	19227660	5790	5790	5790	5790	0
272	20241029	153500	19227660	5790	5790	5790	5790	26
273	20241029	153400	19227660	5790	5790	5790	5790	0
274	20241029	153300	19227660	5790	5790	5790	5790	0
275	20241029	153200	19227660	5790	5790	5790	5790	0
276	20241029	153100	19227660	5790	5790	5790	5790	0
277	20241029	153000	19227660	5790	5790	5790	5790	26
278	20241029	152900	19077120	5800	5800	5800	5800	0
279	20241029	152800	19077120	5800	5800	5800	5800	0
280	20241029	152700	19077120	5800	5800	5800	5800	0
281	20241029	152600	19077120	5800	5800	5800	5800	0
282	20241029	152500	19077120	5800	5800	5800	5800	0
283	20241029	152400	19077120	5800	5800	5800	5800	0
284	20241029	152300	19077120	5800	5800	5800	5800	0
285	20241029	152200	19077120	5800	5800	5800	5800	0
286	20241029	152100	19077120	5800	5800	5800	5800	0
287	20241029	152000	19077120	5800	5800	5800	5800	0
288	20241029	151900	19077120	5800	5800	5800	5800	0
289	20241029	151800	19077120	5800	5800	5800	5800	0
290	20241029	151700	19077120	5800	5800	5800	5800	0
291	20241029	151600	19077120	5800	5800	5800	5800	2
292	20241029	151500	19065520	5800	5800	5800	5800	0
293	20241029	151400	19065520	5800	5800	5800	5800	0
294	20241029	151300	19065520	5800	5800	5800	5800	0
295	20241029	151200	19065520	5800	5800	5800	5800	0
296	20241029	151100	19065520	5800	5800	5800	5800	0
297	20241029	151000	19065520	5800	5800	5800	5800	0
298	20241029	150900	19065520	5800	5800	5800	5800	0
299	20241029	150800	19065520	5800	5760	5800	5750	101
300	20241029	150700	18483870	5760	5760	5760	5760	0
301	20241029	150600	18483870	5760	5760	5760	5760	2
302	20241029	150500	18472350	5800	5800	5800	5800	2
303	20241029	150400	18460750	5760	5760	5760	5760	20
304	20241029	150300	18345550	5800	5800	5800	5800	0
305	20241029	150200	18345550	5800	5800	5800	5800	0
306	20241029	150100	18345550	5800	5800	5800	5800	0
307	20241029	150000	18345550	5800	5800	5800	5800	0
308	20241029	145900	18345550	5800	5800	5800	5800	0
309	20241029	145800	18345550	5800	5800	5800	5800	0
310	20241029	145700	18345550	5800	5800	5800	5800	0
311	20241029	145600	18345550	5800	5800	5800	5800	0
312	20241029	145500	18345550	5800	5800	5800	5800	1
313	20241029	145400	18339750	5800	5800	5800	5800	1
314	20241029	145300	18333950	5800	5800	5800	5800	0
315	20241029	145200	18333950	5800	5800	5800	5800	0
316	20241029	145100	18333950	5800	5800	5800	5800	0
317	20241029	145000	18333950	5800	5800	5800	5800	0
318	20241029	144900	18333950	5800	5800	5800	5800	0
319	20241029	144800	18333950	5800	5800	5800	5800	0
320	20241029	144700	18333950	5800	5800	5800	5800	0
321	20241029	144600	18333950	5800	5800	5800	5800	0
322	20241029	144500	18333950	5800	5800	5800	5800	0
323	20241029	144400	18333950	5800	5800	5800	5800	0
324	20241029	144300	18333950	5800	5800	5800	5800	1
325	20241029	144200	18328150	5810	5810	5810	5810	0
326	20241029	144100	18328150	5810	5810	5810	5810	0
327	20241029	144000	18328150	5810	5810	5810	5810	0
328	20241029	143900	18328150	5810	5810	5810	5810	0
329	20241029	143800	18328150	5810	5810	5810	5810	0
330	20241029	143700	18328150	5810	5810	5810	5810	0
331	20241029	143600	18328150	5810	5810	5810	5810	0
332	20241029	143500	18328150	5810	5810	5810	5810	0
333	20241029	143400	18328150	5810	5810	5810	5810	0
334	20241029	143300	18328150	5810	5810	5810	5810	0
335	20241029	143200	18328150	5810	5810	5810	5810	0
336	20241029	143100	18328150	5810	5810	5810	5810	0
337	20241029	143000	18328150	5810	5810	5810	5810	1
338	20241029	142900	18322340	5810	5810	5810	5810	0
339	20241029	142800	18322340	5810	5810	5810	5810	0
340	20241029	142700	18322340	5810	5810	5810	5810	0
341	20241029	142600	18322340	5810	5810	5810	5810	0
342	20241029	142500	18322340	5810	5810	5810	5810	0
343	20241029	142400	18322340	5810	5810	5810	5810	0
344	20241029	142300	18322340	5810	5810	5810	5810	0
345	20241029	142200	18322340	5810	5810	5810	5810	0
346	20241029	142100	18322340	5810	5810	5810	5810	0
347	20241029	142000	18322340	5810	5810	5810	5810	0
348	20241029	141900	18322340	5810	5810	5810	5810	0
349	20241029	141800	18322340	5810	5810	5810	5810	9
350	20241029	141700	18270050	5810	5790	5810	5790	10
351	20241029	141600	18211980	5780	5780	5780	5780	0
352	20241029	141500	18211980	5780	5780	5780	5780	0
353	20241029	141400	18211980	5780	5780	5780	5780	0
354	20241029	141300	18211980	5780	5780	5780	5780	0
355	20241029	141200	18211980	5780	5780	5780	5780	0
356	20241029	141100	18211980	5780	5780	5780	5780	0
357	20241029	141000	18211980	5780	5780	5780	5780	0
358	20241029	140900	18211980	5780	5780	5780	5780	0
359	20241029	140800	18211980	5780	5780	5780	5780	0
360	20241029	140700	18211980	5780	5780	5780	5780	0
361	20241029	140600	18211980	5780	5780	5780	5780	0
362	20241029	140500	18211980	5780	5780	5780	5780	0
363	20241029	140400	18211980	5780	5780	5780	5780	0
364	20241029	140300	18211980	5780	5780	5780	5780	0
365	20241029	140200	18211980	5780	5780	5780	5780	0
366	20241029	140100	18211980	5780	5780	5780	5780	204
367	20241029	140000	17032860	5780	5780	5780	5780	2
368	20241029	135900	17021300	5780	5780	5780	5780	144
369	20241029	135800	16188980	5780	5780	5780	5780	0
370	20241029	135700	16188980	5780	5780	5780	5780	0
371	20241029	135600	16188980	5780	5780	5780	5780	0
372	20241029	135500	16188980	5780	5780	5780	5780	0
373	20241029	135400	16188980	5780	5780	5780	5780	0
374	20241029	135300	16188980	5780	5780	5780	5780	0
375	20241029	135200	16188980	5780	5780	5780	5780	0
376	20241029	135100	16188980	5780	5780	5780	5780	0
377	20241029	135000	16188980	5780	5780	5780	5780	0
378	20241029	134900	16188980	5780	5780	5780	5780	0
379	20241029	134800	16188980	5780	5780	5780	5780	0
380	20241029	134700	16188980	5780	5780	5780	5780	0
381	20241029	134600	16188980	5780	5780	5780	5780	0
382	20241029	134500	16188980	5780	5780	5780	5780	0
383	20241029	134400	16188980	5780	5780	5780	5780	0
384	20241029	134300	16188980	5780	5780	5780	5780	0
385	20241029	134200	16188980	5780	5780	5780	5780	1
386	20241029	134100	16183200	5730	5730	5730	5730	0
387	20241029	134000	16183200	5730	5730	5730	5730	0
388	20241029	133900	16183200	5730	5730	5730	5730	0
389	20241029	133800	16183200	5730	5730	5730	5730	0
390	20241029	133700	16183200	5730	5730	5730	5730	0
391	20241029	133600	16183200	5730	5730	5730	5730	0
392	20241029	133500	16183200	5730	5730	5730	5730	0
393	20241029	133400	16183200	5730	5730	5730	5730	0
394	20241029	133300	16183200	5730	5730	5730	5730	0
395	20241029	133200	16183200	5730	5730	5730	5730	0
396	20241029	133100	16183200	5730	5730	5730	5730	0
397	20241029	133000	16183200	5730	5730	5730	5730	0
398	20241029	132900	16183200	5730	5730	5730	5730	0
399	20241029	132800	16183200	5730	5730	5730	5730	0
400	20241029	132700	16183200	5730	5760	5760	5730	30
401	20241029	132600	16010780	5790	5790	5790	5790	0
402	20241029	132500	16010780	5790	5790	5790	5790	5
403	20241029	132400	15981830	5790	5790	5790	5790	0
404	20241029	132300	15981830	5790	5790	5790	5790	0
405	20241029	132200	15981830	5790	5790	5790	5790	0
406	20241029	132100	15981830	5790	5790	5790	5790	0
407	20241029	132000	15981830	5790	5790	5790	5790	0
408	20241029	131900	15981830	5790	5790	5790	5790	0
409	20241029	131800	15981830	5790	5790	5790	5790	0
410	20241029	131700	15981830	5790	5790	5790	5790	0
411	20241029	131600	15981830	5790	5790	5790	5790	0
412	20241029	131500	15981830	5790	5790	5790	5790	1
413	20241029	131400	15976040	5790	5790	5790	5790	0
414	20241029	131300	15976040	5790	5790	5790	5790	0
415	20241029	131200	15976040	5790	5790	5790	5790	0
416	20241029	131100	15976040	5790	5790	5790	5790	0
417	20241029	131000	15976040	5790	5790	5790	5790	0
418	20241029	130900	15976040	5790	5790	5790	5790	0
419	20241029	130800	15976040	5790	5790	5790	5790	0
420	20241029	130700	15976040	5790	5790	5790	5790	0
421	20241029	130600	15976040	5790	5790	5790	5790	0
422	20241029	130500	15976040	5790	5790	5790	5790	0
423	20241029	130400	15976040	5790	5790	5790	5790	0
424	20241029	130300	15976040	5790	5790	5790	5790	0
425	20241029	130200	15976040	5790	5790	5790	5790	0
426	20241029	130100	15976040	5790	5790	5790	5790	0
427	20241029	130000	15976040	5790	5790	5790	5790	0
428	20241029	125900	15976040	5790	5790	5790	5790	0
429	20241029	125800	15976040	5790	5790	5790	5790	0
430	20241029	125700	15976040	5790	5790	5790	5790	0
431	20241029	125600	15976040	5790	5790	5790	5790	0
432	20241029	125500	15976040	5790	5790	5790	5790	0
433	20241029	125400	15976040	5790	5790	5790	5790	0
434	20241029	125300	15976040	5790	5790	5790	5790	0
435	20241029	125200	15976040	5790	5790	5790	5790	0
436	20241029	125100	15976040	5790	5790	5790	5790	0
437	20241029	125000	15976040	5790	5790	5790	5790	10
438	20241029	124900	15918140	5790	5790	5790	5790	0
439	20241029	124800	15918140	5790	5790	5790	5790	0
440	20241029	124700	15918140	5790	5790	5790	5790	20
441	20241029	124600	15802340	5790	5790	5790	5790	0
442	20241029	124500	15802340	5790	5790	5790	5790	0
443	20241029	124400	15802340	5790	5790	5790	5790	0
444	20241029	124300	15802340	5790	5790	5790	5790	0
445	20241029	124200	15802340	5790	5790	5790	5790	0
446	20241029	124100	15802340	5790	5790	5790	5790	141
447	20241029	124000	14985950	5790	5790	5790	5790	0
448	20241029	123900	14985950	5790	5780	5810	5780	453
449	20241029	123800	12364500	5790	5790	5790	5790	0
450	20241029	123700	12364500	5790	5790	5790	5790	0
451	20241029	123600	12364500	5790	5790	5790	5790	0
452	20241029	123500	12364500	5790	5790	5790	5790	0
453	20241029	123400	12364500	5790	5790	5790	5790	0
454	20241029	123300	12364500	5790	5790	5790	5790	0
455	20241029	123200	12364500	5790	5790	5790	5790	0
456	20241029	123100	12364500	5790	5790	5790	5790	0
457	20241029	123000	12364500	5790	5790	5790	5790	0
458	20241029	122900	12364500	5790	5790	5790	5790	0
459	20241029	122800	12364500	5790	5790	5790	5790	0
460	20241029	122700	12364500	5790	5790	5790	5790	0
461	20241029	122600	12364500	5790	5790	5790	5790	0
462	20241029	122500	12364500	5790	5790	5790	5790	0
463	20241029	122400	12364500	5790	5790	5790	5790	0
464	20241029	122300	12364500	5790	5790	5790	5790	0
465	20241029	122200	12364500	5790	5790	5790	5790	0
466	20241029	122100	12364500	5790	5790	5790	5790	0
467	20241029	122000	12364500	5790	5790	5790	5790	0
468	20241029	121900	12364500	5790	5790	5790	5790	0
469	20241029	121800	12364500	5790	5790	5790	5790	0
470	20241029	121700	12364500	5790	5790	5790	5790	0
471	20241029	121600	12364500	5790	5790	5790	5790	0
472	20241029	121500	12364500	5790	5750	5790	5750	50
473	20241029	121400	12076220	5720	5770	5770	5720	276
474	20241029	121300	10494020	5790	5790	5790	5790	0
475	20241029	121200	10494020	5790	5790	5790	5790	5
476	20241029	121100	10465070	5790	5790	5790	5790	10
477	20241029	121000	10407170	5790	5790	5790	5790	7
478	20241029	120900	10366640	5790	5790	5790	5790	1
479	20241029	120800	10360850	5790	5790	5790	5790	1
480	20241029	120700	10355060	5780	5780	5780	5780	300
481	20241029	120600	8621060	5780	5780	5780	5780	0
482	20241029	120500	8621060	5780	5780	5780	5780	0
483	20241029	120400	8621060	5780	5780	5780	5780	0
484	20241029	120300	8621060	5780	5780	5780	5780	0
485	20241029	120200	8621060	5780	5780	5780	5780	0
486	20241029	120100	8621060	5780	5780	5780	5780	0
487	20241029	120000	8621060	5780	5780	5780	5780	1
488	20241029	115900	8615280	5780	5780	5780	5780	0
489	20241029	115800	8615280	5780	5780	5780	5780	0
490	20241029	115700	8615280	5780	5780	5780	5780	0
491	20241029	115600	8615280	5780	5780	5780	5780	0
492	20241029	115500	8615280	5780	5780	5780	5780	0
493	20241029	115400	8615280	5780	5780	5780	5780	0
494	20241029	115300	8615280	5780	5780	5780	5780	0
495	20241029	115200	8615280	5780	5780	5780	5780	0
496	20241029	115100	8615280	5780	5780	5780	5780	0
497	20241029	115000	8615280	5780	5780	5780	5780	0
498	20241029	114900	8615280	5780	5780	5780	5780	1
499	20241029	114800	8609500	5740	5740	5740	5740	0
500	20241029	114700	8609500	5740	5740	5740	5740	0
501	20241029	114600	8609500	5740	5740	5740	5740	15
502	20241029	114500	8523400	5740	5740	5740	5740	10
503	20241029	114400	8466000	5790	5790	5790	5790	0
504	20241029	114300	8466000	5790	5790	5790	5790	0
505	20241029	114200	8466000	5790	5790	5790	5790	0
506	20241029	114100	8466000	5790	5790	5790	5790	0
507	20241029	114000	8466000	5790	5790	5790	5790	2
508	20241029	113900	8454420	5740	5740	5740	5740	0
509	20241029	113800	8454420	5740	5740	5740	5740	0
510	20241029	113700	8454420	5740	5740	5740	5740	0
511	20241029	113600	8454420	5740	5740	5740	5740	0
512	20241029	113500	8454420	5740	5740	5740	5740	7
513	20241029	113400	8414240	5750	5750	5750	5750	0
514	20241029	113300	8414240	5750	5750	5750	5750	0
515	20241029	113200	8414240	5750	5750	5750	5750	0
516	20241029	113100	8414240	5750	5750	5750	5750	3
517	20241029	113000	8396990	5740	5740	5740	5740	0
518	20241029	112900	8396990	5740	5740	5740	5740	33
519	20241029	112800	8207570	5750	5750	5750	5750	0
520	20241029	112700	8207570	5750	5750	5750	5750	0
521	20241029	112600	8207570	5750	5750	5750	5750	0
522	20241029	112500	8207570	5750	5750	5750	5750	0
523	20241029	112400	8207570	5750	5750	5750	5750	5
524	20241029	112300	8178820	5740	5740	5740	5740	0
525	20241029	112200	8178820	5740	5740	5740	5740	0
526	20241029	112100	8178820	5740	5740	5740	5740	0
527	20241029	112000	8178820	5740	5740	5740	5740	0
528	20241029	111900	8178820	5740	5740	5740	5740	0
529	20241029	111800	8178820	5740	5740	5740	5740	0
530	20241029	111700	8178820	5740	5740	5740	5740	0
531	20241029	111600	8178820	5740	5740	5740	5740	0
532	20241029	111500	8178820	5740	5740	5740	5740	0
533	20241029	111400	8178820	5740	5740	5740	5740	0
534	20241029	111300	8178820	5740	5740	5740	5740	0
535	20241029	111200	8178820	5740	5750	5750	5740	164
536	20241029	111100	7236610	5770	5770	5770	5770	3
537	20241029	111000	7219300	5770	5770	5770	5770	100
538	20241029	110900	6642300	5750	5750	5750	5750	0
539	20241029	110800	6642300	5750	5750	5750	5750	0
540	20241029	110700	6642300	5750	5750	5750	5750	0
541	20241029	110600	6642300	5750	5750	5750	5750	0
542	20241029	110500	6642300	5750	5750	5750	5750	0
543	20241029	110400	6642300	5750	5750	5750	5750	0
544	20241029	110300	6642300	5750	5750	5750	5750	0
545	20241029	110200	6642300	5750	5750	5750	5750	0
546	20241029	110100	6642300	5750	5750	5750	5750	0
547	20241029	110000	6642300	5750	5750	5750	5750	100
548	20241029	105900	6067300	5770	5770	5770	5770	0
549	20241029	105800	6067300	5770	5770	5770	5770	0
550	20241029	105700	6067300	5770	5770	5770	5770	34
551	20241029	105600	5871120	5760	5760	5760	5760	337
552	20241029	105500	3930000	5770	5770	5770	5770	0
553	20241029	105400	3930000	5770	5770	5770	5770	0
554	20241029	105300	3930000	5770	5770	5770	5770	0
555	20241029	105200	3930000	5770	5770	5770	5770	0
556	20241029	105100	3930000	5770	5770	5770	5770	0
557	20241029	105000	3930000	5770	5770	5770	5770	0
558	20241029	104900	3930000	5770	5770	5770	5770	0
559	20241029	104800	3930000	5770	5770	5770	5770	0
560	20241029	104700	3930000	5770	5770	5770	5770	0
561	20241029	104600	3930000	5770	5770	5770	5770	0
562	20241029	104500	3930000	5770	5770	5770	5770	1
563	20241029	104400	3924230	5770	5770	5770	5770	2
564	20241029	104300	3912690	5770	5770	5770	5770	0
565	20241029	104200	3912690	5770	5770	5770	5770	0
566	20241029	104100	3912690	5770	5770	5770	5770	0
567	20241029	104000	3912690	5770	5770	5770	5770	0
568	20241029	103900	3912690	5770	5770	5770	5770	0
569	20241029	103800	3912690	5770	5770	5770	5770	0
570	20241029	103700	3912690	5770	5770	5770	5770	0
571	20241029	103600	3912690	5770	5770	5770	5770	0
572	20241029	103500	3912690	5770	5770	5770	5770	0
573	20241029	103400	3912690	5770	5770	5770	5770	0
574	20241029	103300	3912690	5770	5770	5770	5770	0
575	20241029	103200	3912690	5770	5770	5770	5770	0
576	20241029	103100	3912690	5770	5770	5770	5770	0
577	20241029	103000	3912690	5770	5770	5770	5770	0
578	20241029	102900	3912690	5770	5770	5770	5770	11
579	20241029	102800	3849220	5760	5770	5770	5760	157
580	20241029	102700	2944830	5770	5770	5770	5770	0
581	20241029	102600	2944830	5770	5770	5770	5770	0
582	20241029	102500	2944830	5770	5770	5770	5770	0
583	20241029	102400	2944830	5770	5770	5770	5770	8
584	20241029	102300	2898670	5770	5770	5770	5770	0
585	20241029	102200	2898670	5770	5770	5770	5770	0
586	20241029	102100	2898670	5770	5770	5770	5770	0
587	20241029	102000	2898670	5770	5770	5770	5770	0
588	20241029	101900	2898670	5770	5770	5770	5770	0
589	20241029	101800	2898670	5770	5770	5770	5770	0
590	20241029	101700	2898670	5770	5770	5770	5770	0
591	20241029	101600	2898670	5770	5770	5770	5770	4
592	20241029	101500	2875590	5770	5770	5770	5770	0
593	20241029	101400	2875590	5770	5770	5770	5770	0
594	20241029	101300	2875590	5770	5770	5770	5770	0
595	20241029	101200	2875590	5770	5770	5770	5770	0
596	20241029	101100	2875590	5770	5770	5770	5770	0
597	20241029	101000	2875590	5770	5770	5770	5770	0
598	20241029	100900	2875590	5770	5770	5770	5770	0
599	20241029	100800	2875590	5770	5770	5770	5770	0
600	20241029	100700	2875590	5770	5770	5770	5770	0
601	20241029	100600	2875590	5770	5770	5770	5770	130
602	20241029	100500	2125490	5760	5760	5760	5760	0
603	20241029	100400	2125490	5760	5760	5760	5760	0
604	20241029	100300	2125490	5760	5760	5760	5760	0
605	20241029	100200	2125490	5760	5760	5760	5760	0
606	20241029	100100	2125490	5760	5760	5760	5760	0
607	20241029	100000	2125490	5760	5760	5760	5760	0
608	20241029	095900	2125490	5760	5760	5760	5760	0
609	20241029	095800	2125490	5760	5760	5760	5760	0
610	20241029	095700	2125490	5760	5760	5760	5760	0
611	20241029	095600	2125490	5760	5760	5760	5760	0
612	20241029	095500	2125490	5760	5760	5760	5760	0
613	20241029	095400	2125490	5760	5760	5760	5760	0
614	20241029	095300	2125490	5760	5760	5760	5760	0
615	20241029	095200	2125490	5760	5760	5760	5760	0
616	20241029	095100	2125490	5760	5760	5760	5760	0
617	20241029	095000	2125490	5760	5760	5760	5760	0
618	20241029	094900	2125490	5760	5760	5760	5760	0
619	20241029	094800	2125490	5760	5760	5760	5760	0
620	20241029	094700	2125490	5760	5760	5760	5760	0
621	20241029	094600	2125490	5760	5760	5760	5760	0
622	20241029	094500	2125490	5760	5760	5760	5760	0
623	20241029	094400	2125490	5760	5760	5760	5760	0
624	20241029	094300	2125490	5760	5760	5760	5760	0
625	20241029	094200	2125490	5760	5760	5760	5760	0
626	20241029	094100	2125490	5760	5760	5760	5760	0
627	20241029	094000	2125490	5760	5760	5760	5760	0
628	20241029	093900	2125490	5760	5760	5760	5760	0
629	20241029	093800	2125490	5760	5760	5760	5760	0
630	20241029	093700	2125490	5760	5760	5760	5760	0
631	20241029	093600	2125490	5760	5760	5760	5760	0
632	20241029	093500	2125490	5760	5760	5760	5760	0
633	20241029	093400	2125490	5760	5760	5760	5760	0
634	20241029	093300	2125490	5760	5780	5780	5760	92
635	20241029	093200	1595550	5780	5780	5780	5780	0
636	20241029	093100	1595550	5780	5780	5780	5780	0
637	20241029	093000	1595550	5780	5780	5780	5780	1
638	20241029	092900	1589770	5780	5780	5780	5780	0
639	20241029	092800	1589770	5780	5780	5780	5780	0
640	20241029	092700	1589770	5780	5780	5780	5780	0
641	20241029	092600	1589770	5780	5780	5780	5780	0
642	20241029	092500	1589770	5780	5780	5780	5780	33
643	20241029	092400	1399030	5780	5780	5780	5780	0
644	20241029	092300	1399030	5780	5780	5780	5780	0
645	20241029	092200	1399030	5780	5780	5780	5780	0
646	20241029	092100	1399030	5780	5780	5780	5780	0
647	20241029	092000	1399030	5780	5780	5780	5780	0
648	20241029	091900	1399030	5780	5780	5780	5780	0
649	20241029	091800	1399030	5780	5780	5780	5780	0
650	20241029	091700	1399030	5780	5780	5780	5780	0
651	20241029	091600	1399030	5780	5780	5780	5780	5
652	20241029	091500	1370130	5780	5780	5780	5780	0
653	20241029	091400	1370130	5780	5780	5780	5780	0
654	20241029	091300	1370130	5780	5780	5780	5780	0
655	20241029	091200	1370130	5780	5780	5780	5780	0
656	20241029	091100	1370130	5780	5780	5780	5780	0
657	20241029	091000	1370130	5780	5780	5780	5780	0
658	20241029	090900	1370130	5780	5780	5780	5780	0
659	20241029	090800	1370130	5780	5780	5780	5780	0
660	20241029	090700	1370130	5780	5780	5780	5780	0
661	20241029	090600	1370130	5780	5780	5780	5760	222
662	20241029	090500	87300	5820	5820	5820	5820	0
663	20241029	090400	87300	5820	5820	5820	5820	0
664	20241029	090300	87300	5820	5820	5820	5820	0
665	20241029	090200	87300	5820	5820	5820	5820	0
666	20241029	090100	87300	5820	5820	5820	5820	0
667	20241029	090000	87300	5820	5820	5820	5820	15