KissMeData/092780/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	200700	19620800	5460	5460	5460	5460	32
3	20241030	200600	19620800	5460	5460	5460	5460	0
4	20241030	200500	19620800	5460	5460	5460	5460	0
5	20241030	200400	19620800	5460	5460	5460	5460	0
6	20241030	200300	19620800	5460	5460	5460	5460	0
7	20241030	200200	19620800	5460	5460	5460	5460	0
8	20241030	200100	19620800	5460	5460	5460	5460	0
9	20241030	200000	19620800	5460	5460	5460	5460	0
10	20241030	195900	19620800	5460	5460	5460	5460	0
11	20241030	195800	19620800	5460	5460	5460	5460	0
12	20241030	195700	19620800	5460	5460	5460	5460	0
13	20241030	195600	19620800	5460	5460	5460	5460	0
14	20241030	195500	19620800	5460	5460	5460	5460	0
15	20241030	195400	19620800	5460	5460	5460	5460	0
16	20241030	195300	19620800	5460	5460	5460	5460	0
17	20241030	195200	19620800	5460	5460	5460	5460	0
18	20241030	195100	19620800	5460	5460	5460	5460	0
19	20241030	195000	19620800	5460	5460	5460	5460	0
20	20241030	194900	19620800	5460	5460	5460	5460	0
21	20241030	194800	19620800	5460	5460	5460	5460	0
22	20241030	194700	19620800	5460	5460	5460	5460	0
23	20241030	194600	19620800	5460	5460	5460	5460	0
24	20241030	194500	19620800	5460	5460	5460	5460	0
25	20241030	194400	19620800	5460	5460	5460	5460	0
26	20241030	194300	19620800	5460	5460	5460	5460	0
27	20241030	194200	19620800	5460	5460	5460	5460	0
28	20241030	194100	19620800	5460	5460	5460	5460	0
29	20241030	194000	19620800	5460	5460	5460	5460	0
30	20241030	193900	19620800	5460	5460	5460	5460	0
31	20241030	193800	19620800	5460	5460	5460	5460	0
32	20241030	193700	19620800	5460	5460	5460	5460	32
33	20241030	193600	19620800	5460	5460	5460	5460	0
34	20241030	193500	19620800	5460	5460	5460	5460	0
35	20241030	193400	19620800	5460	5460	5460	5460	0
36	20241030	193300	19620800	5460	5460	5460	5460	0
37	20241030	193200	19620800	5460	5460	5460	5460	0
38	20241030	193100	19620800	5460	5460	5460	5460	0
39	20241030	193000	19620800	5460	5460	5460	5460	0
40	20241030	192900	19620800	5460	5460	5460	5460	0
41	20241030	192800	19620800	5460	5460	5460	5460	0
42	20241030	192700	19620800	5460	5460	5460	5460	0
43	20241030	192600	19620800	5460	5460	5460	5460	0
44	20241030	192500	19620800	5460	5460	5460	5460	0
45	20241030	192400	19620800	5460	5460	5460	5460	0
46	20241030	192300	19620800	5460	5460	5460	5460	0
47	20241030	192200	19620800	5460	5460	5460	5460	0
48	20241030	192100	19620800	5460	5460	5460	5460	0
49	20241030	192000	19620800	5460	5460	5460	5460	0
50	20241030	191900	19620800	5460	5460	5460	5460	0
51	20241030	191800	19620800	5460	5460	5460	5460	0
52	20241030	191700	19620800	5460	5460	5460	5460	0
53	20241030	191600	19620800	5460	5460	5460	5460	0
54	20241030	191500	19620800	5460	5460	5460	5460	0
55	20241030	191400	19620800	5460	5460	5460	5460	0
56	20241030	191300	19620800	5460	5460	5460	5460	0
57	20241030	191200	19620800	5460	5460	5460	5460	0
58	20241030	191100	19620800	5460	5460	5460	5460	0
59	20241030	191000	19620800	5460	5460	5460	5460	0
60	20241030	190900	19620800	5460	5460	5460	5460	0
61	20241030	190800	19620800	5460	5460	5460	5460	0
62	20241030	190700	19620800	5460	5460	5460	5460	32
63	20241030	190600	19620800	5460	5460	5460	5460	0
64	20241030	190500	19620800	5460	5460	5460	5460	0
65	20241030	190400	19620800	5460	5460	5460	5460	0
66	20241030	190300	19620800	5460	5460	5460	5460	0
67	20241030	190200	19620800	5460	5460	5460	5460	0
68	20241030	190100	19620800	5460	5460	5460	5460	0
69	20241030	190000	19620800	5460	5460	5460	5460	0
70	20241030	185900	19620800	5460	5460	5460	5460	0
71	20241030	185800	19620800	5460	5460	5460	5460	0
72	20241030	185700	19620800	5460	5460	5460	5460	0
73	20241030	185600	19620800	5460	5460	5460	5460	0
74	20241030	185500	19620800	5460	5460	5460	5460	0
75	20241030	185400	19620800	5460	5460	5460	5460	0
76	20241030	185300	19620800	5460	5460	5460	5460	0
77	20241030	185200	19620800	5460	5460	5460	5460	0
78	20241030	185100	19620800	5460	5460	5460	5460	0
79	20241030	185000	19620800	5460	5460	5460	5460	0
80	20241030	184900	19620800	5460	5460	5460	5460	0
81	20241030	184800	19620800	5460	5460	5460	5460	0
82	20241030	184700	19620800	5460	5460	5460	5460	0
83	20241030	184600	19620800	5460	5460	5460	5460	0
84	20241030	184500	19620800	5460	5460	5460	5460	0
85	20241030	184400	19620800	5460	5460	5460	5460	0
86	20241030	184300	19620800	5460	5460	5460	5460	0
87	20241030	184200	19620800	5460	5460	5460	5460	0
88	20241030	184100	19620800	5460	5460	5460	5460	0
89	20241030	184000	19620800	5460	5460	5460	5460	0
90	20241030	183900	19620800	5460	5460	5460	5460	0
91	20241030	183800	19620800	5460	5460	5460	5460	0
92	20241030	183700	19620800	5460	5460	5460	5460	32
93	20241030	183600	19620800	5460	5460	5460	5460	0
94	20241030	183500	19620800	5460	5460	5460	5460	0
95	20241030	183400	19620800	5460	5460	5460	5460	0
96	20241030	183300	19620800	5460	5460	5460	5460	0
97	20241030	183200	19620800	5460	5460	5460	5460	0
98	20241030	183100	19620800	5460	5460	5460	5460	0
99	20241030	183000	19620800	5460	5460	5460	5460	0
100	20241030	182900	19620800	5460	5460	5460	5460	0
101	20241030	182800	19620800	5460	5460	5460	5460	0
102	20241030	182700	19620800	5460	5460	5460	5460	0
103	20241030	182600	19620800	5460	5460	5460	5460	0
104	20241030	182500	19620800	5460	5460	5460	5460	0
105	20241030	182400	19620800	5460	5460	5460	5460	0
106	20241030	182300	19620800	5460	5460	5460	5460	0
107	20241030	182200	19620800	5460	5460	5460	5460	0
108	20241030	182100	19620800	5460	5460	5460	5460	0
109	20241030	182000	19620800	5460	5460	5460	5460	0
110	20241030	181900	19620800	5460	5460	5460	5460	0
111	20241030	181800	19620800	5460	5460	5460	5460	0
112	20241030	181700	19620800	5460	5460	5460	5460	0
113	20241030	181600	19620800	5460	5460	5460	5460	0
114	20241030	181500	19620800	5460	5460	5460	5460	0
115	20241030	181400	19620800	5460	5460	5460	5460	0
116	20241030	181300	19620800	5460	5460	5460	5460	0
117	20241030	181200	19620800	5460	5460	5460	5460	0
118	20241030	181100	19620800	5460	5460	5460	5460	0
119	20241030	181000	19620800	5460	5460	5460	5460	0
120	20241030	180900	19620800	5460	5460	5460	5460	0
121	20241030	180800	19620800	5460	5460	5460	5460	0
122	20241030	180700	19620800	5460	5460	5460	5460	32
123	20241030	180600	19620800	5460	5460	5460	5460	0
124	20241030	180500	19620800	5460	5460	5460	5460	0
125	20241030	180400	19620800	5460	5460	5460	5460	0
126	20241030	180300	19620800	5460	5460	5460	5460	0
127	20241030	180200	19620800	5460	5460	5460	5460	0
128	20241030	180100	19620800	5460	5460	5460	5460	0
129	20241030	180000	19620800	5460	5460	5460	5460	0
130	20241030	175900	19620800	5460	5460	5460	5460	0
131	20241030	175800	19620800	5460	5460	5460	5460	0
132	20241030	175700	19620800	5460	5460	5460	5460	0
133	20241030	175600	19620800	5460	5460	5460	5460	0
134	20241030	175500	19620800	5460	5460	5460	5460	0
135	20241030	175400	19620800	5460	5460	5460	5460	0
136	20241030	175300	19620800	5460	5460	5460	5460	0
137	20241030	175200	19620800	5460	5460	5460	5460	0
138	20241030	175100	19620800	5460	5460	5460	5460	0
139	20241030	175000	19620800	5460	5460	5460	5460	0
140	20241030	174900	19620800	5460	5460	5460	5460	0
141	20241030	174800	19620800	5460	5460	5460	5460	0
142	20241030	174700	19620800	5460	5460	5460	5460	0
143	20241030	174600	19620800	5460	5460	5460	5460	0
144	20241030	174500	19620800	5460	5460	5460	5460	0
145	20241030	174400	19620800	5460	5460	5460	5460	0
146	20241030	174300	19620800	5460	5460	5460	5460	0
147	20241030	174200	19620800	5460	5460	5460	5460	0
148	20241030	174100	19620800	5460	5460	5460	5460	0
149	20241030	174000	19620800	5460	5460	5460	5460	0
150	20241030	173900	19620800	5460	5460	5460	5460	0
151	20241030	173800	19620800	5460	5460	5460	5460	0
152	20241030	173700	19620800	5460	5460	5460	5460	32
153	20241030	173600	19620800	5460	5460	5460	5460	0
154	20241030	173500	19620800	5460	5460	5460	5460	0
155	20241030	173400	19620800	5460	5460	5460	5460	0
156	20241030	173300	19620800	5460	5460	5460	5460	0
157	20241030	173200	19620800	5460	5460	5460	5460	0
158	20241030	173100	19620800	5460	5460	5460	5460	0
159	20241030	173000	19620800	5460	5460	5460	5460	0
160	20241030	172900	19620800	5460	5460	5460	5460	0
161	20241030	172800	19620800	5460	5460	5460	5460	0
162	20241030	172700	19620800	5460	5460	5460	5460	0
163	20241030	172600	19620800	5460	5460	5460	5460	0
164	20241030	172500	19620800	5460	5460	5460	5460	0
165	20241030	172400	19620800	5460	5460	5460	5460	0
166	20241030	172300	19620800	5460	5460	5460	5460	0
167	20241030	172200	19620800	5460	5460	5460	5460	0
168	20241030	172100	19620800	5460	5460	5460	5460	0
169	20241030	172000	19620800	5460	5460	5460	5460	0
170	20241030	171900	19620800	5460	5460	5460	5460	0
171	20241030	171800	19620800	5460	5460	5460	5460	0
172	20241030	171700	19620800	5460	5460	5460	5460	0
173	20241030	171600	19620800	5460	5460	5460	5460	0
174	20241030	171500	19620800	5460	5460	5460	5460	0
175	20241030	171400	19620800	5460	5460	5460	5460	0
176	20241030	171300	19620800	5460	5460	5460	5460	0
177	20241030	171200	19620800	5460	5460	5460	5460	0
178	20241030	171100	19620800	5460	5460	5460	5460	0
179	20241030	171000	19620800	5460	5460	5460	5460	0
180	20241030	170900	19620800	5460	5460	5460	5460	0
181	20241030	170800	19620800	5460	5460	5460	5460	0
182	20241030	170700	19620800	5460	5460	5460	5460	32
183	20241030	170600	19620800	5460	5460	5460	5460	0
184	20241030	170500	19620800	5460	5460	5460	5460	0
185	20241030	170400	19620800	5460	5460	5460	5460	0
186	20241030	170300	19620800	5460	5460	5460	5460	0
187	20241030	170200	19620800	5460	5460	5460	5460	0
188	20241030	170100	19620800	5460	5460	5460	5460	0
189	20241030	170000	19620800	5460	5460	5460	5460	0
190	20241030	165900	19620800	5460	5460	5460	5460	0
191	20241030	165800	19620800	5460	5460	5460	5460	0
192	20241030	165700	19620800	5460	5460	5460	5460	0
193	20241030	165600	19620800	5460	5460	5460	5460	0
194	20241030	165500	19620800	5460	5460	5460	5460	0
195	20241030	165400	19620800	5460	5460	5460	5460	0
196	20241030	165300	19620800	5460	5460	5460	5460	0
197	20241030	165200	19620800	5460	5460	5460	5460	0
198	20241030	165100	19620800	5460	5460	5460	5460	0
199	20241030	165000	19620800	5460	5460	5460	5460	0
200	20241030	164900	19620800	5460	5460	5460	5460	0
201	20241030	164800	19620800	5460	5460	5460	5460	0
202	20241030	164700	19620800	5460	5460	5460	5460	0
203	20241030	164600	19620800	5460	5460	5460	5460	0
204	20241030	164500	19620800	5460	5460	5460	5460	0
205	20241030	164400	19620800	5460	5460	5460	5460	0
206	20241030	164300	19620800	5460	5460	5460	5460	0
207	20241030	164200	19620800	5460	5460	5460	5460	0
208	20241030	164100	19620800	5460	5460	5460	5460	0
209	20241030	164000	19620800	5460	5460	5460	5460	0
210	20241030	163900	19620800	5460	5460	5460	5460	0
211	20241030	163800	19620800	5460	5460	5460	5460	0
212	20241030	163700	19620800	5460	5460	5460	5460	32
213	20241030	163600	19620800	5460	5460	5460	5460	0
214	20241030	163500	19620800	5460	5460	5460	5460	0
215	20241030	163400	19620800	5460	5460	5460	5460	0
216	20241030	163300	19620800	5460	5460	5460	5460	0
217	20241030	163200	19620800	5460	5460	5460	5460	0
218	20241030	163100	19620800	5460	5460	5460	5460	0
219	20241030	163000	19620800	5460	5460	5460	5460	0
220	20241030	162900	19620800	5460	5460	5460	5460	0
221	20241030	162800	19620800	5460	5460	5460	5460	0
222	20241030	162700	19620800	5460	5460	5460	5460	0
223	20241030	162600	19620800	5460	5460	5460	5460	0
224	20241030	162500	19620800	5460	5460	5460	5460	0
225	20241030	162400	19620800	5460	5460	5460	5460	0
226	20241030	162300	19620800	5460	5460	5460	5460	0
227	20241030	162200	19620800	5460	5460	5460	5460	0
228	20241030	162100	19620800	5460	5460	5460	5460	0
229	20241030	162000	19620800	5460	5460	5460	5460	0
230	20241030	161900	19620800	5460	5460	5460	5460	0
231	20241030	161800	19620800	5460	5460	5460	5460	0
232	20241030	161700	19620800	5460	5460	5460	5460	0
233	20241030	161600	19620800	5460	5460	5460	5460	0
234	20241030	161500	19620800	5460	5460	5460	5460	0
235	20241030	161400	19620800	5460	5460	5460	5460	0
236	20241030	161300	19620800	5460	5460	5460	5460	0
237	20241030	161200	19620800	5460	5460	5460	5460	0
238	20241030	161100	19620800	5460	5460	5460	5460	0
239	20241030	161000	19620800	5460	5460	5460	5460	0
240	20241030	160900	19620800	5460	5460	5460	5460	0
241	20241030	160800	19620800	5460	5460	5460	5460	0
242	20241030	160700	19620800	5460	5460	5460	5460	32
243	20241030	160600	19620800	5460	5460	5460	5460	0
244	20241030	160500	19620800	5460	5460	5460	5460	0
245	20241030	160400	19620800	5460	5460	5460	5460	0
246	20241030	160300	19620800	5460	5460	5460	5460	0
247	20241030	160200	19620800	5460	5460	5460	5460	0
248	20241030	160100	19620800	5460	5460	5460	5460	0
249	20241030	160000	19620800	5460	5460	5460	5460	0
250	20241030	155900	19620800	5460	5460	5460	5460	0
251	20241030	155800	19620800	5460	5460	5460	5460	0
252	20241030	155700	19620800	5460	5460	5460	5460	0
253	20241030	155600	19620800	5460	5460	5460	5460	0
254	20241030	155500	19620800	5460	5460	5460	5460	0
255	20241030	155400	19620800	5460	5460	5460	5460	0
256	20241030	155300	19620800	5460	5460	5460	5460	0
257	20241030	155200	19620800	5460	5460	5460	5460	0
258	20241030	155100	19620800	5460	5460	5460	5460	0
259	20241030	155000	19620800	5460	5460	5460	5460	0
260	20241030	154900	19620800	5460	5460	5460	5460	0
261	20241030	154800	19620800	5460	5460	5460	5460	0
262	20241030	154700	19620800	5460	5460	5460	5460	0
263	20241030	154600	19620800	5460	5460	5460	5460	0
264	20241030	154500	19620800	5460	5460	5460	5460	0
265	20241030	154400	19620800	5460	5460	5460	5460	0
266	20241030	154300	19620800	5460	5460	5460	5460	0
267	20241030	154200	19620800	5460	5460	5460	5460	0
268	20241030	154100	19620800	5460	5460	5460	5460	0
269	20241030	154000	19620800	5460	5460	5460	5460	0
270	20241030	153900	19620800	5460	5460	5460	5460	0
271	20241030	153800	19620800	5460	5460	5460	5460	0
272	20241030	153700	19620800	5460	5460	5460	5460	32
273	20241030	153600	19620800	5460	5460	5460	5460	0
274	20241030	153500	19620800	5460	5460	5460	5460	0
275	20241030	153400	19620800	5460	5460	5460	5460	0
276	20241030	153300	19620800	5460	5460	5460	5460	0
277	20241030	153200	19620800	5460	5460	5460	5460	0
278	20241030	153100	19620800	5460	5460	5460	5460	0
279	20241030	153000	19620800	5460	5460	5460	5460	32
280	20241030	152900	19446080	5460	5460	5460	5460	0
281	20241030	152800	19446080	5460	5460	5460	5460	0
282	20241030	152700	19446080	5460	5460	5460	5460	0
283	20241030	152600	19446080	5460	5460	5460	5460	0
284	20241030	152500	19446080	5460	5460	5460	5460	0
285	20241030	152400	19446080	5460	5460	5460	5460	0
286	20241030	152300	19446080	5460	5460	5460	5460	0
287	20241030	152200	19446080	5460	5460	5460	5460	0
288	20241030	152100	19446080	5460	5460	5460	5460	0
289	20241030	152000	19446080	5460	5460	5460	5460	0
290	20241030	151900	19446080	5460	5440	5460	5430	9
291	20241030	151800	19397170	5470	5460	5470	5460	3
292	20241030	151700	19380780	5470	5470	5470	5470	3
293	20241030	151600	19364370	5470	5470	5470	5470	0
294	20241030	151500	19364370	5470	5470	5470	5470	0
295	20241030	151400	19364370	5470	5470	5470	5470	0
296	20241030	151300	19364370	5470	5470	5470	5470	4
297	20241030	151200	19342490	5430	5430	5430	5430	33
298	20241030	151100	19163300	5470	5470	5470	5470	0
299	20241030	151000	19163300	5470	5470	5470	5470	1
300	20241030	150900	19157830	5470	5470	5470	5470	1
301	20241030	150800	19152360	5430	5430	5430	5430	0
302	20241030	150700	19152360	5430	5430	5430	5430	0
303	20241030	150600	19152360	5430	5440	5440	5430	22
304	20241030	150500	19032890	5480	5480	5480	5480	0
305	20241030	150400	19032890	5480	5480	5480	5480	0
306	20241030	150300	19032890	5480	5480	5480	5480	0
307	20241030	150200	19032890	5480	5480	5480	5480	0
308	20241030	150100	19032890	5480	5480	5480	5480	0
309	20241030	150000	19032890	5480	5480	5480	5480	9
310	20241030	145900	18983570	5480	5480	5480	5480	0
311	20241030	145800	18983570	5480	5480	5480	5480	0
312	20241030	145700	18983570	5480	5480	5480	5480	0
313	20241030	145600	18983570	5480	5480	5480	5480	0
314	20241030	145500	18983570	5480	5480	5480	5480	0
315	20241030	145400	18983570	5480	5480	5480	5480	0
316	20241030	145300	18983570	5480	5480	5480	5480	0
317	20241030	145200	18983570	5480	5480	5480	5480	0
318	20241030	145100	18983570	5480	5480	5480	5480	0
319	20241030	145000	18983570	5480	5480	5480	5480	0
320	20241030	144900	18983570	5480	5480	5480	5480	0
321	20241030	144800	18983570	5480	5480	5480	5480	0
322	20241030	144700	18983570	5480	5480	5480	5480	0
323	20241030	144600	18983570	5480	5480	5480	5480	3
324	20241030	144500	18967130	5480	5480	5480	5480	0
325	20241030	144400	18967130	5480	5480	5480	5480	0
326	20241030	144300	18967130	5480	5480	5480	5480	0
327	20241030	144200	18967130	5480	5480	5480	5480	1
328	20241030	144100	18961650	5460	5460	5460	5460	1144
329	20241030	144000	12715410	5460	5460	5460	5460	0
330	20241030	143900	12715410	5460	5460	5460	5460	0
331	20241030	143800	12715410	5460	5460	5460	5460	0
332	20241030	143700	12715410	5460	5460	5460	5460	0
333	20241030	143600	12715410	5460	5460	5460	5460	0
334	20241030	143500	12715410	5460	5460	5460	5460	9
335	20241030	143400	12666270	5460	5460	5460	5460	4
336	20241030	143300	12644430	5460	5460	5460	5460	0
337	20241030	143200	12644430	5460	5460	5460	5460	0
338	20241030	143100	12644430	5460	5460	5460	5460	0
339	20241030	143000	12644430	5460	5460	5460	5460	0
340	20241030	142900	12644430	5460	5460	5460	5460	0
341	20241030	142800	12644430	5460	5460	5460	5460	0
342	20241030	142700	12644430	5460	5460	5460	5460	0
343	20241030	142600	12644430	5460	5460	5460	5460	0
344	20241030	142500	12644430	5460	5460	5460	5460	0
345	20241030	142400	12644430	5460	5460	5460	5460	0
346	20241030	142300	12644430	5460	5460	5460	5460	0
347	20241030	142200	12644430	5460	5460	5460	5460	0
348	20241030	142100	12644430	5460	5460	5460	5460	0
349	20241030	142000	12644430	5460	5460	5460	5460	0
350	20241030	141900	12644430	5460	5460	5460	5460	1
351	20241030	141800	12638970	5460	5460	5460	5460	0
352	20241030	141700	12638970	5460	5460	5460	5460	0
353	20241030	141600	12638970	5460	5460	5460	5460	0
354	20241030	141500	12638970	5460	5460	5460	5460	0
355	20241030	141400	12638970	5460	5460	5460	5460	0
356	20241030	141300	12638970	5460	5460	5460	5460	5
357	20241030	141200	12611670	5460	5460	5460	5460	0
358	20241030	141100	12611670	5460	5460	5460	5460	0
359	20241030	141000	12611670	5460	5460	5460	5460	0
360	20241030	140900	12611670	5460	5460	5460	5460	0
361	20241030	140800	12611670	5460	5460	5460	5460	1
362	20241030	140700	12606210	5450	5450	5450	5450	0
363	20241030	140600	12606210	5450	5450	5450	5450	0
364	20241030	140500	12606210	5450	5450	5450	5450	5
365	20241030	140400	12578960	5460	5460	5460	5460	0
366	20241030	140300	12578960	5460	5460	5460	5460	0
367	20241030	140200	12578960	5460	5460	5460	5460	0
368	20241030	140100	12578960	5460	5460	5460	5460	0
369	20241030	140000	12578960	5460	5460	5460	5460	0
370	20241030	135900	12578960	5460	5460	5460	5460	0
371	20241030	135800	12578960	5460	5460	5460	5460	0
372	20241030	135700	12578960	5460	5460	5460	5460	0
373	20241030	135600	12578960	5460	5460	5460	5460	0
374	20241030	135500	12578960	5460	5460	5460	5460	0
375	20241030	135400	12578960	5460	5460	5460	5460	0
376	20241030	135300	12578960	5460	5460	5460	5460	0
377	20241030	135200	12578960	5460	5460	5460	5460	0
378	20241030	135100	12578960	5460	5460	5460	5460	0
379	20241030	135000	12578960	5460	5460	5460	5460	4
380	20241030	134900	12557120	5410	5410	5410	5410	0
381	20241030	134800	12557120	5410	5410	5410	5410	8
382	20241030	134700	12513840	5460	5460	5460	5460	0
383	20241030	134600	12513840	5460	5460	5460	5460	0
384	20241030	134500	12513840	5460	5460	5460	5460	0
385	20241030	134400	12513840	5460	5460	5460	5460	0
386	20241030	134300	12513840	5460	5460	5460	5460	0
387	20241030	134200	12513840	5460	5460	5460	5460	0
388	20241030	134100	12513840	5460	5460	5460	5460	0
389	20241030	134000	12513840	5460	5460	5460	5460	0
390	20241030	133900	12513840	5460	5460	5460	5460	0
391	20241030	133800	12513840	5460	5460	5460	5460	0
392	20241030	133700	12513840	5460	5460	5460	5460	0
393	20241030	133600	12513840	5460	5460	5460	5460	0
394	20241030	133500	12513840	5460	5460	5460	5460	0
395	20241030	133400	12513840	5460	5460	5460	5460	0
396	20241030	133300	12513840	5460	5460	5460	5460	0
397	20241030	133200	12513840	5460	5460	5460	5460	0
398	20241030	133100	12513840	5460	5460	5460	5460	0
399	20241030	133000	12513840	5460	5460	5460	5460	0
400	20241030	132900	12513840	5460	5460	5460	5460	0
401	20241030	132800	12513840	5460	5460	5460	5460	0
402	20241030	132700	12513840	5460	5460	5460	5460	0
403	20241030	132600	12513840	5460	5460	5460	5460	0
404	20241030	132500	12513840	5460	5460	5460	5460	0
405	20241030	132400	12513840	5460	5460	5460	5460	0
406	20241030	132300	12513840	5460	5460	5460	5460	0
407	20241030	132200	12513840	5460	5460	5460	5460	0
408	20241030	132100	12513840	5460	5460	5460	5460	10
409	20241030	132000	12459240	5460	5460	5460	5460	0
410	20241030	131900	12459240	5460	5460	5460	5460	0
411	20241030	131800	12459240	5460	5460	5460	5460	0
412	20241030	131700	12459240	5460	5460	5460	5460	0
413	20241030	131600	12459240	5460	5460	5460	5460	0
414	20241030	131500	12459240	5460	5460	5460	5460	0
415	20241030	131400	12459240	5460	5460	5460	5460	0
416	20241030	131300	12459240	5460	5460	5460	5460	0
417	20241030	131200	12459240	5460	5450	5460	5450	57
418	20241030	131100	12148580	5450	5450	5450	5450	0
419	20241030	131000	12148580	5450	5450	5450	5450	0
420	20241030	130900	12148580	5450	5450	5450	5450	0
421	20241030	130800	12148580	5450	5450	5450	5450	0
422	20241030	130700	12148580	5450	5450	5450	5450	0
423	20241030	130600	12148580	5450	5450	5450	5450	0
424	20241030	130500	12148580	5450	5450	5450	5450	0
425	20241030	130400	12148580	5450	5450	5450	5450	0
426	20241030	130300	12148580	5450	5450	5450	5450	0
427	20241030	130200	12148580	5450	5450	5450	5450	0
428	20241030	130100	12148580	5450	5450	5450	5450	0
429	20241030	130000	12148580	5450	5450	5450	5450	1
430	20241030	125900	12143130	5440	5440	5440	5440	3
431	20241030	125800	12126810	5440	5440	5440	5440	0
432	20241030	125700	12126810	5440	5440	5440	5440	0
433	20241030	125600	12126810	5440	5440	5440	5440	0
434	20241030	125500	12126810	5440	5440	5440	5440	0
435	20241030	125400	12126810	5440	5440	5440	5440	0
436	20241030	125300	12126810	5440	5440	5440	5440	0
437	20241030	125200	12126810	5440	5440	5440	5440	0
438	20241030	125100	12126810	5440	5440	5440	5440	0
439	20241030	125000	12126810	5440	5440	5440	5440	0
440	20241030	124900	12126810	5440	5440	5440	5440	0
441	20241030	124800	12126810	5440	5440	5440	5440	179
442	20241030	124700	11153050	5400	5410	5410	5400	2
443	20241030	124600	11142240	5440	5440	5440	5440	3
444	20241030	124500	11125920	5400	5400	5400	5400	0
445	20241030	124400	11125920	5400	5400	5400	5400	0
446	20241030	124300	11125920	5400	5400	5400	5400	0
447	20241030	124200	11125920	5400	5400	5400	5400	0
448	20241030	124100	11125920	5400	5400	5400	5400	0
449	20241030	124000	11125920	5400	5400	5400	5400	0
450	20241030	123900	11125920	5400	5400	5400	5400	0
451	20241030	123800	11125920	5400	5400	5400	5400	0
452	20241030	123700	11125920	5400	5400	5400	5400	0
453	20241030	123600	11125920	5400	5430	5430	5400	728
454	20241030	123500	7189420	5450	5450	5450	5450	0
455	20241030	123400	7189420	5450	5450	5450	5450	0
456	20241030	123300	7189420	5450	5450	5450	5450	0
457	20241030	123200	7189420	5450	5450	5450	5450	0
458	20241030	123100	7189420	5450	5450	5450	5450	0
459	20241030	123000	7189420	5450	5450	5450	5450	0
460	20241030	122900	7189420	5450	5450	5450	5450	0
461	20241030	122800	7189420	5450	5450	5450	5450	0
462	20241030	122700	7189420	5450	5450	5450	5450	0
463	20241030	122600	7189420	5450	5450	5450	5450	0
464	20241030	122500	7189420	5450	5450	5450	5450	0
465	20241030	122400	7189420	5450	5450	5450	5450	0
466	20241030	122300	7189420	5450	5450	5450	5450	0
467	20241030	122200	7189420	5450	5450	5450	5450	0
468	20241030	122100	7189420	5450	5450	5450	5450	0
469	20241030	122000	7189420	5450	5450	5450	5450	0
470	20241030	121900	7189420	5450	5450	5450	5450	0
471	20241030	121800	7189420	5450	5450	5450	5450	0
472	20241030	121700	7189420	5450	5450	5450	5450	0
473	20241030	121600	7189420	5450	5450	5450	5450	0
474	20241030	121500	7189420	5450	5450	5450	5450	0
475	20241030	121400	7189420	5450	5450	5450	5450	2
476	20241030	121300	7178520	5450	5450	5450	5450	0
477	20241030	121200	7178520	5450	5450	5450	5450	0
478	20241030	121100	7178520	5450	5450	5450	5450	0
479	20241030	121000	7178520	5450	5450	5450	5450	0
480	20241030	120900	7178520	5450	5450	5450	5450	0
481	20241030	120800	7178520	5450	5450	5450	5450	0
482	20241030	120700	7178520	5450	5450	5450	5450	0
483	20241030	120600	7178520	5450	5450	5450	5450	0
484	20241030	120500	7178520	5450	5450	5450	5450	0
485	20241030	120400	7178520	5450	5450	5450	5450	0
486	20241030	120300	7178520	5450	5450	5450	5450	0
487	20241030	120200	7178520	5450	5450	5450	5450	0
488	20241030	120100	7178520	5450	5450	5450	5450	0
489	20241030	120000	7178520	5450	5450	5450	5450	0
490	20241030	115900	7178520	5450	5450	5450	5450	0
491	20241030	115800	7178520	5450	5450	5450	5450	0
492	20241030	115700	7178520	5450	5450	5450	5450	0
493	20241030	115600	7178520	5450	5450	5450	5450	0
494	20241030	115500	7178520	5450	5450	5450	5450	0
495	20241030	115400	7178520	5450	5450	5450	5450	0
496	20241030	115300	7178520	5450	5450	5450	5450	0
497	20241030	115200	7178520	5450	5450	5450	5450	0
498	20241030	115100	7178520	5450	5450	5450	5450	0
499	20241030	115000	7178520	5450	5450	5450	5450	0
500	20241030	114900	7178520	5450	5450	5450	5450	0
501	20241030	114800	7178520	5450	5450	5450	5450	0
502	20241030	114700	7178520	5450	5450	5450	5450	0
503	20241030	114600	7178520	5450	5450	5450	5450	0
504	20241030	114500	7178520	5450	5450	5450	5450	0
505	20241030	114400	7178520	5450	5450	5450	5450	0
506	20241030	114300	7178520	5450	5450	5450	5450	0
507	20241030	114200	7178520	5450	5450	5450	5450	0
508	20241030	114100	7178520	5450	5450	5450	5450	0
509	20241030	114000	7178520	5450	5450	5450	5450	0
510	20241030	113900	7178520	5450	5450	5450	5450	0
511	20241030	113800	7178520	5450	5450	5450	5450	0
512	20241030	113700	7178520	5450	5450	5450	5450	0
513	20241030	113600	7178520	5450	5450	5450	5450	0
514	20241030	113500	7178520	5450	5450	5450	5450	0
515	20241030	113400	7178520	5450	5450	5450	5450	0
516	20241030	113300	7178520	5450	5450	5450	5450	1
517	20241030	113200	7173070	5430	5430	5430	5430	0
518	20241030	113100	7173070	5430	5430	5430	5430	0
519	20241030	113000	7173070	5430	5440	5440	5430	85
520	20241030	112900	6711070	5460	5460	5460	5460	0
521	20241030	112800	6711070	5460	5460	5460	5460	5
522	20241030	112700	6683770	5460	5460	5460	5460	0
523	20241030	112600	6683770	5460	5460	5460	5460	1
524	20241030	112500	6678310	5460	5460	5460	5460	0
525	20241030	112400	6678310	5460	5460	5460	5460	0
526	20241030	112300	6678310	5460	5460	5460	5460	0
527	20241030	112200	6678310	5460	5460	5460	5460	20
528	20241030	112100	6569110	5460	5460	5460	5460	0
529	20241030	112000	6569110	5460	5460	5460	5460	0
530	20241030	111900	6569110	5460	5460	5460	5460	0
531	20241030	111800	6569110	5460	5460	5460	5460	0
532	20241030	111700	6569110	5460	5460	5460	5460	0
533	20241030	111600	6569110	5460	5460	5460	5460	0
534	20241030	111500	6569110	5460	5460	5460	5460	0
535	20241030	111400	6569110	5460	5460	5460	5460	0
536	20241030	111300	6569110	5460	5460	5460	5460	0
537	20241030	111200	6569110	5460	5460	5460	5460	0
538	20241030	111100	6569110	5460	5460	5460	5460	0
539	20241030	111000	6569110	5460	5460	5460	5460	0
540	20241030	110900	6569110	5460	5460	5460	5460	1
541	20241030	110800	6563650	5460	5460	5460	5460	0
542	20241030	110700	6563650	5460	5460	5460	5460	0
543	20241030	110600	6563650	5460	5460	5460	5460	0
544	20241030	110500	6563650	5460	5460	5460	5460	0
545	20241030	110400	6563650	5460	5460	5460	5460	0
546	20241030	110300	6563650	5460	5460	5460	5460	0
547	20241030	110200	6563650	5460	5460	5460	5460	0
548	20241030	110100	6563650	5460	5460	5460	5460	0
549	20241030	110000	6563650	5460	5460	5460	5460	0
550	20241030	105900	6563650	5460	5460	5460	5460	0
551	20241030	105800	6563650	5460	5460	5460	5460	20
552	20241030	105700	6454450	5460	5460	5460	5460	0
553	20241030	105600	6454450	5460	5460	5460	5460	0
554	20241030	105500	6454450	5460	5460	5460	5460	0
555	20241030	105400	6454450	5460	5460	5460	5460	1
556	20241030	105300	6448990	5460	5460	5460	5460	0
557	20241030	105200	6448990	5460	5460	5460	5460	0
558	20241030	105100	6448990	5460	5460	5460	5460	11
559	20241030	105000	6388930	5460	5460	5460	5460	0
560	20241030	104900	6388930	5460	5460	5460	5460	0
561	20241030	104800	6388930	5460	5460	5460	5460	0
562	20241030	104700	6388930	5460	5460	5460	5460	0
563	20241030	104600	6388930	5460	5460	5460	5460	0
564	20241030	104500	6388930	5460	5460	5460	5460	0
565	20241030	104400	6388930	5460	5460	5460	5460	0
566	20241030	104300	6388930	5460	5460	5460	5460	0
567	20241030	104200	6388930	5460	5460	5460	5460	0
568	20241030	104100	6388930	5460	5460	5460	5460	0
569	20241030	104000	6388930	5460	5460	5460	5460	0
570	20241030	103900	6388930	5460	5460	5460	5460	0
571	20241030	103800	6388930	5460	5460	5460	5460	0
572	20241030	103700	6388930	5460	5460	5460	5460	0
573	20241030	103600	6388930	5460	5460	5460	5460	0
574	20241030	103500	6388930	5460	5460	5460	5460	0
575	20241030	103400	6388930	5460	5460	5460	5460	0
576	20241030	103300	6388930	5460	5460	5460	5460	0
577	20241030	103200	6388930	5460	5460	5460	5460	0
578	20241030	103100	6388930	5460	5460	5460	5460	0
579	20241030	103000	6388930	5460	5460	5460	5460	0
580	20241030	102900	6388930	5460	5460	5460	5460	0
581	20241030	102800	6388930	5460	5460	5460	5460	0
582	20241030	102700	6388930	5460	5460	5460	5460	0
583	20241030	102600	6388930	5460	5460	5460	5460	0
584	20241030	102500	6388930	5460	5460	5460	5460	0
585	20241030	102400	6388930	5460	5460	5460	5460	1
586	20241030	102300	6383470	5460	5460	5460	5460	0
587	20241030	102200	6383470	5460	5460	5460	5460	0
588	20241030	102100	6383470	5460	5460	5460	5460	0
589	20241030	102000	6383470	5460	5460	5460	5460	0
590	20241030	101900	6383470	5460	5460	5460	5460	0
591	20241030	101800	6383470	5460	5460	5460	5460	0
592	20241030	101700	6383470	5460	5460	5460	5460	0
593	20241030	101600	6383470	5460	5460	5460	5460	0
594	20241030	101500	6383470	5460	5460	5460	5460	0
595	20241030	101400	6383470	5460	5460	5460	5460	0
596	20241030	101300	6383470	5460	5460	5460	5460	8
597	20241030	101200	6339790	5430	5430	5430	5430	9
598	20241030	101100	6290920	5450	5450	5450	5450	0
599	20241030	101000	6290920	5450	5450	5450	5450	0
600	20241030	100900	6290920	5450	5450	5450	5450	237
601	20241030	100800	4999270	5460	5460	5460	5460	0
602	20241030	100700	4999270	5460	5460	5460	5460	0
603	20241030	100600	4999270	5460	5460	5460	5460	0
604	20241030	100500	4999270	5460	5460	5460	5460	0
605	20241030	100400	4999270	5460	5460	5460	5460	0
606	20241030	100300	4999270	5460	5460	5460	5460	7
607	20241030	100200	4961050	5450	5450	5450	5450	50
608	20241030	100100	4688550	5460	5460	5460	5460	0
609	20241030	100000	4688550	5460	5460	5460	5460	5
610	20241030	095900	4661250	5450	5450	5450	5450	7
611	20241030	095800	4623100	5460	5460	5460	5460	50
612	20241030	095700	4350100	5460	5460	5460	5460	15
613	20241030	095600	4268200	5460	5460	5460	5460	0
614	20241030	095500	4268200	5460	5460	5460	5460	5
615	20241030	095400	4240900	5460	5460	5460	5460	5
616	20241030	095300	4213600	5460	5460	5460	5460	0
617	20241030	095200	4213600	5460	5460	5460	5460	0
618	20241030	095100	4213600	5460	5460	5460	5460	0
619	20241030	095000	4213600	5460	5460	5460	5460	0
620	20241030	094900	4213600	5460	5460	5460	5460	0
621	20241030	094800	4213600	5460	5460	5460	5460	0
622	20241030	094700	4213600	5460	5460	5460	5460	20
623	20241030	094600	4104400	5460	5460	5460	5460	0
624	20241030	094500	4104400	5460	5460	5460	5460	7
625	20241030	094400	4066180	5460	5460	5460	5460	0
626	20241030	094300	4066180	5460	5460	5460	5460	0
627	20241030	094200	4066180	5460	5460	5460	5460	0
628	20241030	094100	4066180	5460	5460	5460	5460	0
629	20241030	094000	4066180	5460	5460	5460	5460	28
630	20241030	093900	3913300	5460	5460	5460	5460	0
631	20241030	093800	3913300	5460	5460	5460	5460	5
632	20241030	093700	3886000	5460	5460	5460	5460	0
633	20241030	093600	3886000	5460	5460	5460	5460	0
634	20241030	093500	3886000	5460	5460	5460	5460	0
635	20241030	093400	3886000	5460	5460	5460	5460	0
636	20241030	093300	3886000	5460	5460	5460	5460	0
637	20241030	093200	3886000	5460	5460	5460	5460	11
638	20241030	093100	3825940	5460	5460	5460	5460	0
639	20241030	093000	3825940	5460	5460	5460	5460	0
640	20241030	092900	3825940	5460	5460	5460	5460	0
641	20241030	092800	3825940	5460	5460	5460	5460	0
642	20241030	092700	3825940	5460	5460	5460	5460	0
643	20241030	092600	3825940	5460	5460	5460	5460	0
644	20241030	092500	3825940	5460	5460	5460	5460	0
645	20241030	092400	3825940	5460	5460	5460	5460	7
646	20241030	092300	3787720	5460	5460	5460	5460	0
647	20241030	092200	3787720	5460	5460	5460	5460	10
648	20241030	092100	3733120	5460	5460	5460	5460	20
649	20241030	092000	3623920	5460	5460	5460	5450	14
650	20241030	091900	3547490	5420	5420	5420	5420	348
651	20241030	091800	1661330	5410	5410	5410	5410	0
652	20241030	091700	1661330	5410	5410	5410	5410	0
653	20241030	091600	1661330	5410	5410	5410	5410	0
654	20241030	091500	1661330	5410	5410	5410	5410	0
655	20241030	091400	1661330	5410	5410	5410	5410	1
656	20241030	091300	1655920	5420	5420	5420	5420	51
657	20241030	091200	1379500	5420	5420	5420	5420	1
658	20241030	091100	1374080	5410	5410	5410	5410	1
659	20241030	091000	1368670	5420	5420	5420	5420	0
660	20241030	090900	1368670	5420	5420	5420	5420	0
661	20241030	090800	1368670	5420	5420	5420	5420	50
662	20241030	090700	1097670	5400	5400	5400	5400	0
663	20241030	090600	1097670	5400	5400	5400	5400	0
664	20241030	090500	1097670	5400	5400	5400	5400	0
665	20241030	090400	1097670	5400	5400	5400	5400	100
666	20241030	090300	557670	5400	5400	5400	5400	0
667	20241030	090200	557670	5400	5400	5400	5400	0
668	20241030	090100	557670	5400	5450	5450	5400	84
669	20241030	090000	103670	5450	5460	5460	5450	19