KissMeData/093920/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	200500	86598830	5820	5820	5820	5820	605
3	20241029	200400	86598830	5820	5820	5820	5820	0
4	20241029	200300	86598830	5820	5820	5820	5820	0
5	20241029	200200	86598830	5820	5820	5820	5820	0
6	20241029	200100	86598830	5820	5820	5820	5820	0
7	20241029	200000	86598830	5820	5820	5820	5820	0
8	20241029	195900	86598830	5820	5820	5820	5820	0
9	20241029	195800	86598830	5820	5820	5820	5820	0
10	20241029	195700	86598830	5820	5820	5820	5820	0
11	20241029	195600	86598830	5820	5820	5820	5820	0
12	20241029	195500	86598830	5820	5820	5820	5820	0
13	20241029	195400	86598830	5820	5820	5820	5820	0
14	20241029	195300	86598830	5820	5820	5820	5820	0
15	20241029	195200	86598830	5820	5820	5820	5820	0
16	20241029	195100	86598830	5820	5820	5820	5820	0
17	20241029	195000	86598830	5820	5820	5820	5820	0
18	20241029	194900	86598830	5820	5820	5820	5820	0
19	20241029	194800	86598830	5820	5820	5820	5820	0
20	20241029	194700	86598830	5820	5820	5820	5820	0
21	20241029	194600	86598830	5820	5820	5820	5820	0
22	20241029	194500	86598830	5820	5820	5820	5820	0
23	20241029	194400	86598830	5820	5820	5820	5820	0
24	20241029	194300	86598830	5820	5820	5820	5820	0
25	20241029	194200	86598830	5820	5820	5820	5820	0
26	20241029	194100	86598830	5820	5820	5820	5820	0
27	20241029	194000	86598830	5820	5820	5820	5820	0
28	20241029	193900	86598830	5820	5820	5820	5820	0
29	20241029	193800	86598830	5820	5820	5820	5820	0
30	20241029	193700	86598830	5820	5820	5820	5820	0
31	20241029	193600	86598830	5820	5820	5820	5820	0
32	20241029	193500	86598830	5820	5820	5820	5820	605
33	20241029	193400	86598830	5820	5820	5820	5820	0
34	20241029	193300	86598830	5820	5820	5820	5820	0
35	20241029	193200	86598830	5820	5820	5820	5820	0
36	20241029	193100	86598830	5820	5820	5820	5820	0
37	20241029	193000	86598830	5820	5820	5820	5820	0
38	20241029	192900	86598830	5820	5820	5820	5820	0
39	20241029	192800	86598830	5820	5820	5820	5820	0
40	20241029	192700	86598830	5820	5820	5820	5820	0
41	20241029	192600	86598830	5820	5820	5820	5820	0
42	20241029	192500	86598830	5820	5820	5820	5820	0
43	20241029	192400	86598830	5820	5820	5820	5820	0
44	20241029	192300	86598830	5820	5820	5820	5820	0
45	20241029	192200	86598830	5820	5820	5820	5820	0
46	20241029	192100	86598830	5820	5820	5820	5820	0
47	20241029	192000	86598830	5820	5820	5820	5820	0
48	20241029	191900	86598830	5820	5820	5820	5820	0
49	20241029	191800	86598830	5820	5820	5820	5820	0
50	20241029	191700	86598830	5820	5820	5820	5820	0
51	20241029	191600	86598830	5820	5820	5820	5820	0
52	20241029	191500	86598830	5820	5820	5820	5820	0
53	20241029	191400	86598830	5820	5820	5820	5820	0
54	20241029	191300	86598830	5820	5820	5820	5820	0
55	20241029	191200	86598830	5820	5820	5820	5820	0
56	20241029	191100	86598830	5820	5820	5820	5820	0
57	20241029	191000	86598830	5820	5820	5820	5820	0
58	20241029	190900	86598830	5820	5820	5820	5820	0
59	20241029	190800	86598830	5820	5820	5820	5820	0
60	20241029	190700	86598830	5820	5820	5820	5820	0
61	20241029	190600	86598830	5820	5820	5820	5820	0
62	20241029	190500	86598830	5820	5820	5820	5820	605
63	20241029	190400	86598830	5820	5820	5820	5820	0
64	20241029	190300	86598830	5820	5820	5820	5820	0
65	20241029	190200	86598830	5820	5820	5820	5820	0
66	20241029	190100	86598830	5820	5820	5820	5820	0
67	20241029	190000	86598830	5820	5820	5820	5820	0
68	20241029	185900	86598830	5820	5820	5820	5820	0
69	20241029	185800	86598830	5820	5820	5820	5820	0
70	20241029	185700	86598830	5820	5820	5820	5820	0
71	20241029	185600	86598830	5820	5820	5820	5820	0
72	20241029	185500	86598830	5820	5820	5820	5820	0
73	20241029	185400	86598830	5820	5820	5820	5820	0
74	20241029	185300	86598830	5820	5820	5820	5820	0
75	20241029	185200	86598830	5820	5820	5820	5820	0
76	20241029	185100	86598830	5820	5820	5820	5820	0
77	20241029	185000	86598830	5820	5820	5820	5820	0
78	20241029	184900	86598830	5820	5820	5820	5820	0
79	20241029	184800	86598830	5820	5820	5820	5820	0
80	20241029	184700	86598830	5820	5820	5820	5820	0
81	20241029	184600	86598830	5820	5820	5820	5820	0
82	20241029	184500	86598830	5820	5820	5820	5820	0
83	20241029	184400	86598830	5820	5820	5820	5820	0
84	20241029	184300	86598830	5820	5820	5820	5820	0
85	20241029	184200	86598830	5820	5820	5820	5820	0
86	20241029	184100	86598830	5820	5820	5820	5820	0
87	20241029	184000	86598830	5820	5820	5820	5820	0
88	20241029	183900	86598830	5820	5820	5820	5820	0
89	20241029	183800	86598830	5820	5820	5820	5820	0
90	20241029	183700	86598830	5820	5820	5820	5820	0
91	20241029	183600	86598830	5820	5820	5820	5820	0
92	20241029	183500	86598830	5820	5820	5820	5820	605
93	20241029	183400	86598830	5820	5820	5820	5820	0
94	20241029	183300	86598830	5820	5820	5820	5820	0
95	20241029	183200	86598830	5820	5820	5820	5820	0
96	20241029	183100	86598830	5820	5820	5820	5820	0
97	20241029	183000	86598830	5820	5820	5820	5820	0
98	20241029	182900	86598830	5820	5820	5820	5820	0
99	20241029	182800	86598830	5820	5820	5820	5820	0
100	20241029	182700	86598830	5820	5820	5820	5820	0
101	20241029	182600	86598830	5820	5820	5820	5820	0
102	20241029	182500	86598830	5820	5820	5820	5820	0
103	20241029	182400	86598830	5820	5820	5820	5820	0
104	20241029	182300	86598830	5820	5820	5820	5820	0
105	20241029	182200	86598830	5820	5820	5820	5820	0
106	20241029	182100	86598830	5820	5820	5820	5820	0
107	20241029	182000	86598830	5820	5820	5820	5820	0
108	20241029	181900	86598830	5820	5820	5820	5820	0
109	20241029	181800	86598830	5820	5820	5820	5820	0
110	20241029	181700	86598830	5820	5820	5820	5820	0
111	20241029	181600	86598830	5820	5820	5820	5820	0
112	20241029	181500	86598830	5820	5820	5820	5820	0
113	20241029	181400	86598830	5820	5820	5820	5820	0
114	20241029	181300	86598830	5820	5820	5820	5820	0
115	20241029	181200	86598830	5820	5820	5820	5820	0
116	20241029	181100	86598830	5820	5820	5820	5820	0
117	20241029	181000	86598830	5820	5820	5820	5820	0
118	20241029	180900	86598830	5820	5820	5820	5820	0
119	20241029	180800	86598830	5820	5820	5820	5820	0
120	20241029	180700	86598830	5820	5820	5820	5820	0
121	20241029	180600	86598830	5820	5820	5820	5820	0
122	20241029	180500	86598830	5820	5820	5820	5820	605
123	20241029	180400	86598830	5820	5820	5820	5820	0
124	20241029	180300	86598830	5820	5820	5820	5820	0
125	20241029	180200	86598830	5820	5820	5820	5820	0
126	20241029	180100	86598830	5820	5820	5820	5820	0
127	20241029	180000	86598830	5820	5820	5820	5820	0
128	20241029	175900	86598830	5820	5820	5820	5820	0
129	20241029	175800	86598830	5820	5820	5820	5820	0
130	20241029	175700	86598830	5820	5820	5820	5820	0
131	20241029	175600	86598830	5820	5820	5820	5820	0
132	20241029	175500	86598830	5820	5820	5820	5820	0
133	20241029	175400	86598830	5820	5820	5820	5820	0
134	20241029	175300	86598830	5820	5820	5820	5820	0
135	20241029	175200	86598830	5820	5820	5820	5820	0
136	20241029	175100	86598830	5820	5820	5820	5820	0
137	20241029	175000	86598830	5820	5820	5820	5820	0
138	20241029	174900	86598830	5820	5820	5820	5820	0
139	20241029	174800	86598830	5820	5820	5820	5820	0
140	20241029	174700	86598830	5820	5820	5820	5820	0
141	20241029	174600	86598830	5820	5820	5820	5820	0
142	20241029	174500	86598830	5820	5820	5820	5820	0
143	20241029	174400	86598830	5820	5820	5820	5820	0
144	20241029	174300	86598830	5820	5820	5820	5820	0
145	20241029	174200	86598830	5820	5820	5820	5820	0
146	20241029	174100	86598830	5820	5820	5820	5820	0
147	20241029	174000	86598830	5820	5820	5820	5820	0
148	20241029	173900	86598830	5820	5820	5820	5820	0
149	20241029	173800	86598830	5820	5820	5820	5820	0
150	20241029	173700	86598830	5820	5820	5820	5820	0
151	20241029	173600	86598830	5820	5820	5820	5820	0
152	20241029	173500	86598830	5820	5820	5820	5820	605
153	20241029	173400	86598830	5820	5820	5820	5820	0
154	20241029	173300	86598830	5820	5820	5820	5820	0
155	20241029	173200	86598830	5820	5820	5820	5820	0
156	20241029	173100	86598830	5820	5820	5820	5820	0
157	20241029	173000	86598830	5820	5820	5820	5820	0
158	20241029	172900	86598830	5820	5820	5820	5820	0
159	20241029	172800	86598830	5820	5820	5820	5820	0
160	20241029	172700	86598830	5820	5820	5820	5820	0
161	20241029	172600	86598830	5820	5820	5820	5820	0
162	20241029	172500	86598830	5820	5820	5820	5820	0
163	20241029	172400	86598830	5820	5820	5820	5820	0
164	20241029	172300	86598830	5820	5820	5820	5820	0
165	20241029	172200	86598830	5820	5820	5820	5820	0
166	20241029	172100	86598830	5820	5820	5820	5820	0
167	20241029	172000	86598830	5820	5820	5820	5820	0
168	20241029	171900	86598830	5820	5820	5820	5820	0
169	20241029	171800	86598830	5820	5820	5820	5820	0
170	20241029	171700	86598830	5820	5820	5820	5820	0
171	20241029	171600	86598830	5820	5820	5820	5820	0
172	20241029	171500	86598830	5820	5820	5820	5820	0
173	20241029	171400	86598830	5820	5820	5820	5820	0
174	20241029	171300	86598830	5820	5820	5820	5820	0
175	20241029	171200	86598830	5820	5820	5820	5820	0
176	20241029	171100	86598830	5820	5820	5820	5820	0
177	20241029	171000	86598830	5820	5820	5820	5820	0
178	20241029	170900	86598830	5820	5820	5820	5820	0
179	20241029	170800	86598830	5820	5820	5820	5820	0
180	20241029	170700	86598830	5820	5820	5820	5820	0
181	20241029	170600	86598830	5820	5820	5820	5820	0
182	20241029	170500	86598830	5820	5820	5820	5820	605
183	20241029	170400	86598830	5820	5820	5820	5820	0
184	20241029	170300	86598830	5820	5820	5820	5820	0
185	20241029	170200	86598830	5820	5820	5820	5820	0
186	20241029	170100	86598830	5820	5820	5820	5820	0
187	20241029	170000	86598830	5820	5820	5820	5820	0
188	20241029	165900	86598830	5820	5820	5820	5820	0
189	20241029	165800	86598830	5820	5820	5820	5820	0
190	20241029	165700	86598830	5820	5820	5820	5820	0
191	20241029	165600	86598830	5820	5820	5820	5820	0
192	20241029	165500	86598830	5820	5820	5820	5820	0
193	20241029	165400	86598830	5820	5820	5820	5820	0
194	20241029	165300	86598830	5820	5820	5820	5820	0
195	20241029	165200	86598830	5820	5820	5820	5820	0
196	20241029	165100	86598830	5820	5820	5820	5820	0
197	20241029	165000	86598830	5820	5820	5820	5820	0
198	20241029	164900	86598830	5820	5820	5820	5820	0
199	20241029	164800	86598830	5820	5820	5820	5820	0
200	20241029	164700	86598830	5820	5820	5820	5820	0
201	20241029	164600	86598830	5820	5820	5820	5820	0
202	20241029	164500	86598830	5820	5820	5820	5820	0
203	20241029	164400	86598830	5820	5820	5820	5820	0
204	20241029	164300	86598830	5820	5820	5820	5820	0
205	20241029	164200	86598830	5820	5820	5820	5820	0
206	20241029	164100	86598830	5820	5820	5820	5820	0
207	20241029	164000	86598830	5820	5820	5820	5820	0
208	20241029	163900	86598830	5820	5820	5820	5820	0
209	20241029	163800	86598830	5820	5820	5820	5820	0
210	20241029	163700	86598830	5820	5820	5820	5820	0
211	20241029	163600	86598830	5820	5820	5820	5820	0
212	20241029	163500	86598830	5820	5820	5820	5820	605
213	20241029	163400	86598830	5820	5820	5820	5820	0
214	20241029	163300	86598830	5820	5820	5820	5820	0
215	20241029	163200	86598830	5820	5820	5820	5820	0
216	20241029	163100	86598830	5820	5820	5820	5820	0
217	20241029	163000	86598830	5820	5820	5820	5820	0
218	20241029	162900	86598830	5820	5820	5820	5820	0
219	20241029	162800	86598830	5820	5820	5820	5820	0
220	20241029	162700	86598830	5820	5820	5820	5820	0
221	20241029	162600	86598830	5820	5820	5820	5820	0
222	20241029	162500	86598830	5820	5820	5820	5820	0
223	20241029	162400	86598830	5820	5820	5820	5820	0
224	20241029	162300	86598830	5820	5820	5820	5820	0
225	20241029	162200	86598830	5820	5820	5820	5820	0
226	20241029	162100	86598830	5820	5820	5820	5820	0
227	20241029	162000	86598830	5820	5820	5820	5820	0
228	20241029	161900	86598830	5820	5820	5820	5820	0
229	20241029	161800	86598830	5820	5820	5820	5820	0
230	20241029	161700	86598830	5820	5820	5820	5820	0
231	20241029	161600	86598830	5820	5820	5820	5820	0
232	20241029	161500	86598830	5820	5820	5820	5820	0
233	20241029	161400	86598830	5820	5820	5820	5820	0
234	20241029	161300	86598830	5820	5820	5820	5820	0
235	20241029	161200	86598830	5820	5820	5820	5820	0
236	20241029	161100	86598830	5820	5820	5820	5820	0
237	20241029	161000	86598830	5820	5820	5820	5820	0
238	20241029	160900	86598830	5820	5820	5820	5820	0
239	20241029	160800	86598830	5820	5820	5820	5820	0
240	20241029	160700	86598830	5820	5820	5820	5820	0
241	20241029	160600	86598830	5820	5820	5820	5820	0
242	20241029	160500	86598830	5820	5820	5820	5820	605
243	20241029	160400	86598830	5820	5820	5820	5820	0
244	20241029	160300	86598830	5820	5820	5820	5820	0
245	20241029	160200	86598830	5820	5820	5820	5820	0
246	20241029	160100	86598830	5820	5820	5820	5820	0
247	20241029	160000	86598830	5820	5820	5820	5820	0
248	20241029	155900	86598830	5820	5820	5820	5820	0
249	20241029	155800	86598830	5820	5820	5820	5820	0
250	20241029	155700	86598830	5820	5820	5820	5820	0
251	20241029	155600	86598830	5820	5820	5820	5820	0
252	20241029	155500	86598830	5820	5820	5820	5820	0
253	20241029	155400	86598830	5820	5820	5820	5820	0
254	20241029	155300	86598830	5820	5820	5820	5820	0
255	20241029	155200	86598830	5820	5820	5820	5820	0
256	20241029	155100	86598830	5820	5820	5820	5820	0
257	20241029	155000	86598830	5820	5820	5820	5820	0
258	20241029	154900	86598830	5820	5820	5820	5820	0
259	20241029	154800	86598830	5820	5820	5820	5820	0
260	20241029	154700	86598830	5820	5820	5820	5820	0
261	20241029	154600	86598830	5820	5820	5820	5820	0
262	20241029	154500	86598830	5820	5820	5820	5820	0
263	20241029	154400	86598830	5820	5820	5820	5820	0
264	20241029	154300	86598830	5820	5820	5820	5820	0
265	20241029	154200	86598830	5820	5820	5820	5820	0
266	20241029	154100	86598830	5820	5820	5820	5820	0
267	20241029	154000	86598830	5820	5820	5820	5820	0
268	20241029	153900	86598830	5820	5820	5820	5820	0
269	20241029	153800	86598830	5820	5820	5820	5820	0
270	20241029	153700	86598830	5820	5820	5820	5820	0
271	20241029	153600	86598830	5820	5820	5820	5820	0
272	20241029	153500	86598830	5820	5820	5820	5820	605
273	20241029	153400	86598830	5820	5820	5820	5820	0
274	20241029	153300	86598830	5820	5820	5820	5820	0
275	20241029	153200	86598830	5820	5820	5820	5820	0
276	20241029	153100	86598830	5820	5820	5820	5820	0
277	20241029	153000	86598830	5820	5820	5820	5820	605
278	20241029	152900	83077730	5830	5830	5830	5830	0
279	20241029	152800	83077730	5830	5830	5830	5830	0
280	20241029	152700	83077730	5830	5830	5830	5830	0
281	20241029	152600	83077730	5830	5830	5830	5830	0
282	20241029	152500	83077730	5830	5830	5830	5830	0
283	20241029	152400	83077730	5830	5830	5830	5830	0
284	20241029	152300	83077730	5830	5830	5830	5830	0
285	20241029	152200	83077730	5830	5830	5830	5830	0
286	20241029	152100	83077730	5830	5830	5830	5830	0
287	20241029	152000	83077730	5830	5830	5830	5830	0
288	20241029	151900	83077730	5830	5830	5830	5830	1
289	20241029	151800	83071900	5810	5820	5820	5810	408
290	20241029	151700	80700770	5820	5820	5820	5820	0
291	20241029	151600	80700770	5820	5820	5820	5820	0
292	20241029	151500	80700770	5820	5820	5820	5820	0
293	20241029	151400	80700770	5820	5820	5820	5820	0
294	20241029	151300	80700770	5820	5820	5820	5820	0
295	20241029	151200	80700770	5820	5820	5820	5820	0
296	20241029	151100	80700770	5820	5820	5820	5820	0
297	20241029	151000	80700770	5820	5820	5820	5820	20
298	20241029	150900	80584370	5820	5820	5820	5820	0
299	20241029	150800	80584370	5820	5820	5820	5820	0
300	20241029	150700	80584370	5820	5820	5820	5820	0
301	20241029	150600	80584370	5820	5820	5820	5820	0
302	20241029	150500	80584370	5820	5820	5820	5820	0
303	20241029	150400	80584370	5820	5820	5820	5820	0
304	20241029	150300	80584370	5820	5820	5820	5820	0
305	20241029	150200	80584370	5820	5820	5820	5820	0
306	20241029	150100	80584370	5820	5820	5820	5820	0
307	20241029	150000	80584370	5820	5820	5820	5820	0
308	20241029	145900	80584370	5820	5820	5820	5820	0
309	20241029	145800	80584370	5820	5820	5820	5820	0
310	20241029	145700	80584370	5820	5820	5820	5820	0
311	20241029	145600	80584370	5820	5820	5820	5820	0
312	20241029	145500	80584370	5820	5820	5820	5820	0
313	20241029	145400	80584370	5820	5820	5820	5820	0
314	20241029	145300	80584370	5820	5820	5820	5820	0
315	20241029	145200	80584370	5820	5820	5820	5820	0
316	20241029	145100	80584370	5820	5820	5820	5820	0
317	20241029	145000	80584370	5820	5820	5820	5820	1
318	20241029	144900	80578550	5820	5820	5820	5820	0
319	20241029	144800	80578550	5820	5820	5820	5820	0
320	20241029	144700	80578550	5820	5820	5820	5820	0
321	20241029	144600	80578550	5820	5820	5820	5820	0
322	20241029	144500	80578550	5820	5820	5820	5820	0
323	20241029	144400	80578550	5820	5820	5820	5820	0
324	20241029	144300	80578550	5820	5820	5820	5820	0
325	20241029	144200	80578550	5820	5820	5820	5820	0
326	20241029	144100	80578550	5820	5820	5820	5820	0
327	20241029	144000	80578550	5820	5820	5820	5820	0
328	20241029	143900	80578550	5820	5820	5820	5820	0
329	20241029	143800	80578550	5820	5820	5820	5820	0
330	20241029	143700	80578550	5820	5820	5820	5820	0
331	20241029	143600	80578550	5820	5820	5820	5820	0
332	20241029	143500	80578550	5820	5820	5820	5820	0
333	20241029	143400	80578550	5820	5820	5820	5820	0
334	20241029	143300	80578550	5820	5820	5820	5820	0
335	20241029	143200	80578550	5820	5820	5820	5820	344
336	20241029	143100	78576470	5810	5810	5810	5810	0
337	20241029	143000	78576470	5810	5810	5810	5810	0
338	20241029	142900	78576470	5810	5810	5810	5810	0
339	20241029	142800	78576470	5810	5810	5810	5810	0
340	20241029	142700	78576470	5810	5810	5810	5810	2
341	20241029	142600	78564850	5800	5800	5800	5800	200
342	20241029	142500	77404850	5800	5800	5800	5800	17
343	20241029	142400	77306250	5800	5800	5800	5800	50
344	20241029	142300	77016250	5800	5800	5800	5800	0
345	20241029	142200	77016250	5800	5800	5800	5800	270
346	20241029	142100	75450250	5810	5810	5810	5810	0
347	20241029	142000	75450250	5810	5810	5810	5810	0
348	20241029	141900	75450250	5810	5810	5810	5810	0
349	20241029	141800	75450250	5810	5810	5810	5810	0
350	20241029	141700	75450250	5810	5810	5810	5810	8
351	20241029	141600	75403770	5810	5810	5810	5810	0
352	20241029	141500	75403770	5810	5810	5810	5810	0
353	20241029	141400	75403770	5810	5810	5810	5810	0
354	20241029	141300	75403770	5810	5810	5810	5810	0
355	20241029	141200	75403770	5810	5810	5810	5810	0
356	20241029	141100	75403770	5810	5810	5810	5810	0
357	20241029	141000	75403770	5810	5810	5810	5810	1
358	20241029	140900	75397960	5810	5810	5810	5810	0
359	20241029	140800	75397960	5810	5810	5810	5810	1
360	20241029	140700	75392150	5810	5810	5810	5810	0
361	20241029	140600	75392150	5810	5810	5810	5810	0
362	20241029	140500	75392150	5810	5810	5810	5810	0
363	20241029	140400	75392150	5810	5810	5810	5810	0
364	20241029	140300	75392150	5810	5810	5810	5810	5
365	20241029	140200	75363100	5800	5800	5800	5800	0
366	20241029	140100	75363100	5800	5800	5800	5800	1
367	20241029	140000	75357300	5800	5800	5800	5800	0
368	20241029	135900	75357300	5800	5800	5800	5800	0
369	20241029	135800	75357300	5800	5800	5800	5800	0
370	20241029	135700	75357300	5800	5810	5810	5800	570
371	20241029	135600	72051100	5810	5810	5810	5810	0
372	20241029	135500	72051100	5810	5810	5810	5810	10
373	20241029	135400	71993000	5810	5820	5820	5810	560
374	20241029	135300	68739390	5820	5820	5820	5820	0
375	20241029	135200	68739390	5820	5820	5820	5820	0
376	20241029	135100	68739390	5820	5820	5820	5820	0
377	20241029	135000	68739390	5820	5820	5820	5820	0
378	20241029	134900	68739390	5820	5820	5820	5820	0
379	20241029	134800	68739390	5820	5820	5820	5820	1
380	20241029	134700	68733570	5820	5820	5820	5820	0
381	20241029	134600	68733570	5820	5820	5820	5820	0
382	20241029	134500	68733570	5820	5820	5820	5820	0
383	20241029	134400	68733570	5820	5820	5820	5820	0
384	20241029	134300	68733570	5820	5820	5820	5820	0
385	20241029	134200	68733570	5820	5820	5820	5820	1
386	20241029	134100	68727750	5820	5820	5820	5820	0
387	20241029	134000	68727750	5820	5820	5820	5820	0
388	20241029	133900	68727750	5820	5820	5820	5820	0
389	20241029	133800	68727750	5820	5820	5820	5820	0
390	20241029	133700	68727750	5820	5820	5820	5820	0
391	20241029	133600	68727750	5820	5820	5820	5820	1
392	20241029	133500	68721930	5820	5820	5820	5820	35
393	20241029	133400	68518230	5820	5820	5820	5820	0
394	20241029	133300	68518230	5820	5820	5820	5820	0
395	20241029	133200	68518230	5820	5820	5820	5820	0
396	20241029	133100	68518230	5820	5820	5820	5820	0
397	20241029	133000	68518230	5820	5820	5820	5820	1
398	20241029	132900	68512410	5810	5810	5810	5810	38
399	20241029	132800	68291630	5810	5810	5810	5810	0
400	20241029	132700	68291630	5810	5810	5810	5810	0
401	20241029	132600	68291630	5810	5810	5810	5810	0
402	20241029	132500	68291630	5810	5810	5810	5810	100
403	20241029	132400	67710630	5820	5820	5820	5820	1
404	20241029	132300	67704810	5820	5820	5820	5820	0
405	20241029	132200	67704810	5820	5820	5820	5820	0
406	20241029	132100	67704810	5820	5820	5820	5820	0
407	20241029	132000	67704810	5820	5820	5820	5820	0
408	20241029	131900	67704810	5820	5820	5820	5820	0
409	20241029	131800	67704810	5820	5820	5820	5820	1
410	20241029	131700	67698990	5810	5810	5810	5810	0
411	20241029	131600	67698990	5810	5810	5810	5810	20
412	20241029	131500	67582790	5820	5820	5820	5820	0
413	20241029	131400	67582790	5820	5820	5820	5820	0
414	20241029	131300	67582790	5820	5820	5820	5820	0
415	20241029	131200	67582790	5820	5820	5820	5820	1
416	20241029	131100	67576970	5820	5820	5820	5820	0
417	20241029	131000	67576970	5820	5820	5820	5820	0
418	20241029	130900	67576970	5820	5820	5820	5820	100
419	20241029	130800	66994970	5820	5820	5820	5820	1
420	20241029	130700	66989150	5820	5820	5820	5820	0
421	20241029	130600	66989150	5820	5820	5820	5820	1
422	20241029	130500	66983330	5820	5820	5820	5820	0
423	20241029	130400	66983330	5820	5820	5820	5820	0
424	20241029	130300	66983330	5820	5820	5820	5820	0
425	20241029	130200	66983330	5820	5820	5820	5820	0
426	20241029	130100	66983330	5820	5820	5820	5820	0
427	20241029	130000	66983330	5820	5820	5820	5820	1
428	20241029	125900	66977510	5820	5820	5820	5820	0
429	20241029	125800	66977510	5820	5820	5820	5820	0
430	20241029	125700	66977510	5820	5820	5820	5820	0
431	20241029	125600	66977510	5820	5820	5820	5820	0
432	20241029	125500	66977510	5820	5820	5820	5820	0
433	20241029	125400	66977510	5820	5820	5820	5820	1
434	20241029	125300	66971690	5810	5810	5810	5810	0
435	20241029	125200	66971690	5810	5810	5810	5810	0
436	20241029	125100	66971690	5810	5810	5810	5810	0
437	20241029	125000	66971690	5810	5810	5810	5810	0
438	20241029	124900	66971690	5810	5810	5810	5810	200
439	20241029	124800	65809690	5820	5820	5820	5820	1
440	20241029	124700	65803870	5820	5820	5820	5820	9
441	20241029	124600	65751490	5820	5820	5820	5820	0
442	20241029	124500	65751490	5820	5820	5820	5820	20
443	20241029	124400	65635090	5810	5810	5810	5810	630
444	20241029	124300	61974790	5820	5820	5820	5820	0
445	20241029	124200	61974790	5820	5820	5820	5820	0
446	20241029	124100	61974790	5820	5820	5820	5820	0
447	20241029	124000	61974790	5820	5820	5820	5820	0
448	20241029	123900	61974790	5820	5820	5820	5820	0
449	20241029	123800	61974790	5820	5820	5820	5820	17
450	20241029	123700	61875850	5820	5820	5820	5820	0
451	20241029	123600	61875850	5820	5820	5820	5820	0
452	20241029	123500	61875850	5820	5820	5820	5820	0
453	20241029	123400	61875850	5820	5820	5820	5820	0
454	20241029	123300	61875850	5820	5820	5820	5820	0
455	20241029	123200	61875850	5820	5820	5820	5820	73
456	20241029	123100	61450990	5830	5830	5830	5830	0
457	20241029	123000	61450990	5830	5830	5830	5830	0
458	20241029	122900	61450990	5830	5830	5830	5830	0
459	20241029	122800	61450990	5830	5830	5830	5830	0
460	20241029	122700	61450990	5830	5830	5830	5830	0
461	20241029	122600	61450990	5830	5830	5830	5830	0
462	20241029	122500	61450990	5830	5830	5830	5830	0
463	20241029	122400	61450990	5830	5830	5830	5830	0
464	20241029	122300	61450990	5830	5830	5830	5830	0
465	20241029	122200	61450990	5830	5830	5830	5830	0
466	20241029	122100	61450990	5830	5830	5830	5830	0
467	20241029	122000	61450990	5830	5830	5830	5830	0
468	20241029	121900	61450990	5830	5830	5830	5830	2
469	20241029	121800	61439330	5820	5820	5820	5820	0
470	20241029	121700	61439330	5820	5820	5820	5820	12
471	20241029	121600	61369490	5820	5820	5820	5820	0
472	20241029	121500	61369490	5820	5820	5820	5820	1
473	20241029	121400	61363670	5830	5830	5830	5830	0
474	20241029	121300	61363670	5830	5830	5830	5830	0
475	20241029	121200	61363670	5830	5830	5830	5830	0
476	20241029	121100	61363670	5830	5830	5830	5830	0
477	20241029	121000	61363670	5830	5830	5830	5830	0
478	20241029	120900	61363670	5830	5830	5830	5830	250
479	20241029	120800	59906170	5820	5820	5820	5820	0
480	20241029	120700	59906170	5820	5820	5820	5820	0
481	20241029	120600	59906170	5820	5820	5820	5820	0
482	20241029	120500	59906170	5820	5820	5820	5820	0
483	20241029	120400	59906170	5820	5820	5820	5820	0
484	20241029	120300	59906170	5820	5820	5820	5820	0
485	20241029	120200	59906170	5820	5820	5820	5820	0
486	20241029	120100	59906170	5820	5820	5820	5820	0
487	20241029	120000	59906170	5820	5820	5820	5820	0
488	20241029	115900	59906170	5820	5820	5820	5820	0
489	20241029	115800	59906170	5820	5820	5820	5820	0
490	20241029	115700	59906170	5820	5820	5820	5820	0
491	20241029	115600	59906170	5820	5820	5820	5820	0
492	20241029	115500	59906170	5820	5820	5820	5820	0
493	20241029	115400	59906170	5820	5820	5820	5820	0
494	20241029	115300	59906170	5820	5820	5820	5820	0
495	20241029	115200	59906170	5820	5820	5820	5820	0
496	20241029	115100	59906170	5820	5820	5820	5820	0
497	20241029	115000	59906170	5820	5820	5820	5820	150
498	20241029	114900	59033170	5820	5820	5820	5820	0
499	20241029	114800	59033170	5820	5820	5820	5820	0
500	20241029	114700	59033170	5820	5820	5820	5820	0
501	20241029	114600	59033170	5820	5820	5820	5820	0
502	20241029	114500	59033170	5820	5820	5820	5820	61
503	20241029	114400	58678150	5830	5830	5830	5830	0
504	20241029	114300	58678150	5830	5830	5830	5830	0
505	20241029	114200	58678150	5830	5830	5830	5830	0
506	20241029	114100	58678150	5830	5830	5830	5830	20
507	20241029	114000	58561550	5820	5820	5820	5820	0
508	20241029	113900	58561550	5820	5820	5820	5820	0
509	20241029	113800	58561550	5820	5820	5820	5820	0
510	20241029	113700	58561550	5820	5820	5820	5820	0
511	20241029	113600	58561550	5820	5820	5820	5820	0
512	20241029	113500	58561550	5820	5820	5820	5820	0
513	20241029	113400	58561550	5820	5820	5820	5820	0
514	20241029	113300	58561550	5820	5820	5820	5820	0
515	20241029	113200	58561550	5820	5820	5820	5820	0
516	20241029	113100	58561550	5820	5820	5820	5820	0
517	20241029	113000	58561550	5820	5820	5820	5820	0
518	20241029	112900	58561550	5820	5820	5820	5820	0
519	20241029	112800	58561550	5820	5820	5820	5820	0
520	20241029	112700	58561550	5820	5820	5820	5820	0
521	20241029	112600	58561550	5820	5820	5820	5820	0
522	20241029	112500	58561550	5820	5820	5820	5820	0
523	20241029	112400	58561550	5820	5820	5820	5820	0
524	20241029	112300	58561550	5820	5820	5820	5820	0
525	20241029	112200	58561550	5820	5820	5820	5820	0
526	20241029	112100	58561550	5820	5820	5820	5820	0
527	20241029	112000	58561550	5820	5820	5820	5820	0
528	20241029	111900	58561550	5820	5820	5820	5820	0
529	20241029	111800	58561550	5820	5820	5820	5820	0
530	20241029	111700	58561550	5820	5820	5820	5820	0
531	20241029	111600	58561550	5820	5820	5820	5820	2000
532	20241029	111500	46921550	5830	5830	5830	5830	0
533	20241029	111400	46921550	5830	5830	5830	5830	0
534	20241029	111300	46921550	5830	5830	5830	5830	0
535	20241029	111200	46921550	5830	5830	5830	5830	0
536	20241029	111100	46921550	5830	5830	5830	5830	0
537	20241029	111000	46921550	5830	5830	5830	5830	0
538	20241029	110900	46921550	5830	5830	5830	5830	0
539	20241029	110800	46921550	5830	5830	5830	5830	0
540	20241029	110700	46921550	5830	5830	5830	5830	0
541	20241029	110600	46921550	5830	5830	5830	5830	100
542	20241029	110500	46338550	5830	5830	5830	5830	0
543	20241029	110400	46338550	5830	5830	5830	5830	0
544	20241029	110300	46338550	5830	5830	5830	5830	0
545	20241029	110200	46338550	5830	5830	5830	5830	0
546	20241029	110100	46338550	5830	5830	5830	5830	0
547	20241029	110000	46338550	5830	5830	5830	5830	0
548	20241029	105900	46338550	5830	5830	5830	5830	0
549	20241029	105800	46338550	5830	5830	5830	5830	0
550	20241029	105700	46338550	5830	5830	5830	5830	0
551	20241029	105600	46338550	5830	5830	5830	5830	0
552	20241029	105500	46338550	5830	5830	5830	5830	0
553	20241029	105400	46338550	5830	5830	5830	5830	0
554	20241029	105300	46338550	5830	5830	5830	5830	0
555	20241029	105200	46338550	5830	5830	5830	5830	0
556	20241029	105100	46338550	5830	5830	5830	5830	0
557	20241029	105000	46338550	5830	5830	5830	5830	0
558	20241029	104900	46338550	5830	5830	5830	5830	0
559	20241029	104800	46338550	5830	5830	5830	5830	0
560	20241029	104700	46338550	5830	5830	5830	5830	0
561	20241029	104600	46338550	5830	5830	5830	5830	0
562	20241029	104500	46338550	5830	5830	5830	5830	5
563	20241029	104400	46309400	5830	5830	5830	5830	0
564	20241029	104300	46309400	5830	5830	5830	5830	0
565	20241029	104200	46309400	5830	5830	5830	5830	0
566	20241029	104100	46309400	5830	5830	5830	5830	0
567	20241029	104000	46309400	5830	5830	5830	5830	171
568	20241029	103900	45312470	5830	5830	5830	5830	0
569	20241029	103800	45312470	5830	5830	5830	5830	2
570	20241029	103700	45300810	5820	5820	5820	5820	60
571	20241029	103600	44951610	5830	5830	5830	5830	0
572	20241029	103500	44951610	5830	5830	5830	5830	0
573	20241029	103400	44951610	5830	5830	5830	5830	0
574	20241029	103300	44951610	5830	5830	5830	5830	0
575	20241029	103200	44951610	5830	5830	5830	5830	0
576	20241029	103100	44951610	5830	5830	5830	5830	0
577	20241029	103000	44951610	5830	5830	5830	5830	0
578	20241029	102900	44951610	5830	5830	5830	5830	0
579	20241029	102800	44951610	5830	5830	5830	5830	0
580	20241029	102700	44951610	5830	5830	5830	5830	0
581	20241029	102600	44951610	5830	5830	5830	5830	0
582	20241029	102500	44951610	5830	5830	5830	5830	0
583	20241029	102400	44951610	5830	5830	5830	5830	0
584	20241029	102300	44951610	5830	5830	5830	5830	2
585	20241029	102200	44939950	5820	5820	5820	5820	2
586	20241029	102100	44928310	5830	5830	5830	5830	0
587	20241029	102000	44928310	5830	5830	5830	5830	0
588	20241029	101900	44928310	5830	5830	5830	5830	0
589	20241029	101800	44928310	5830	5830	5830	5830	1
590	20241029	101700	44922480	5830	5830	5830	5830	0
591	20241029	101600	44922480	5830	5830	5830	5830	0
592	20241029	101500	44922480	5830	5830	5830	5830	2
593	20241029	101400	44910820	5810	5820	5820	5810	1500
594	20241029	101300	36190770	5830	5830	5830	5830	0
595	20241029	101200	36190770	5830	5830	5830	5830	0
596	20241029	101100	36190770	5830	5830	5830	5830	0
597	20241029	101000	36190770	5830	5830	5830	5830	1
598	20241029	100900	36184940	5820	5820	5820	5820	211
599	20241029	100800	34956920	5830	5830	5830	5830	25
600	20241029	100700	34811170	5830	5830	5830	5830	1
601	20241029	100600	34805340	5830	5830	5830	5830	0
602	20241029	100500	34805340	5830	5830	5830	5830	0
603	20241029	100400	34805340	5830	5830	5830	5830	0
604	20241029	100300	34805340	5830	5830	5830	5830	2
605	20241029	100200	34793680	5830	5830	5830	5830	0
606	20241029	100100	34793680	5830	5830	5830	5830	0
607	20241029	100000	34793680	5830	5830	5830	5830	20
608	20241029	095900	34677080	5830	5830	5830	5830	0
609	20241029	095800	34677080	5830	5830	5830	5830	0
610	20241029	095700	34677080	5830	5830	5830	5830	1
611	20241029	095600	34671250	5820	5820	5820	5820	0
612	20241029	095500	34671250	5820	5820	5820	5820	0
613	20241029	095400	34671250	5820	5820	5820	5820	0
614	20241029	095300	34671250	5820	5820	5820	5820	0
615	20241029	095200	34671250	5820	5820	5820	5820	0
616	20241029	095100	34671250	5820	5820	5820	5820	0
617	20241029	095000	34671250	5820	5820	5820	5820	0
618	20241029	094900	34671250	5820	5820	5820	5820	0
619	20241029	094800	34671250	5820	5820	5820	5820	0
620	20241029	094700	34671250	5820	5820	5820	5820	5091
621	20241029	094600	5041630	5810	5810	5810	5810	201
622	20241029	094500	3873820	5810	5810	5810	5810	44
623	20241029	094400	3618180	5820	5820	5820	5820	0
624	20241029	094300	3618180	5820	5820	5820	5820	0
625	20241029	094200	3618180	5820	5820	5820	5820	0
626	20241029	094100	3618180	5820	5820	5820	5820	1
627	20241029	094000	3612360	5820	5820	5820	5820	0
628	20241029	093900	3612360	5820	5820	5820	5820	36
629	20241029	093800	3402840	5820	5820	5820	5820	0
630	20241029	093700	3402840	5820	5820	5820	5820	0
631	20241029	093600	3402840	5820	5820	5820	5820	0
632	20241029	093500	3402840	5820	5820	5820	5820	0
633	20241029	093400	3402840	5820	5820	5820	5820	0
634	20241029	093300	3402840	5820	5820	5820	5820	0
635	20241029	093200	3402840	5820	5820	5820	5820	0
636	20241029	093100	3402840	5820	5820	5820	5820	0
637	20241029	093000	3402840	5820	5810	5820	5810	122
638	20241029	092900	2693700	5810	5820	5820	5810	31
639	20241029	092800	2513380	5810	5810	5810	5810	0
640	20241029	092700	2513380	5810	5810	5810	5810	72
641	20241029	092600	2095060	5810	5810	5810	5810	0
642	20241029	092500	2095060	5810	5810	5810	5810	0
643	20241029	092400	2095060	5810	5810	5810	5810	0
644	20241029	092300	2095060	5810	5810	5810	5810	0
645	20241029	092200	2095060	5810	5810	5810	5810	0
646	20241029	092100	2095060	5810	5810	5810	5810	50
647	20241029	092000	1804560	5820	5820	5820	5820	0
648	20241029	091900	1804560	5820	5820	5820	5820	0
649	20241029	091800	1804560	5820	5820	5820	5820	0
650	20241029	091700	1804560	5820	5820	5820	5820	4
651	20241029	091600	1781280	5830	5830	5830	5830	1
652	20241029	091500	1775450	5820	5820	5820	5820	0
653	20241029	091400	1775450	5820	5820	5820	5820	0
654	20241029	091300	1775450	5820	5820	5820	5820	1
655	20241029	091200	1769630	5810	5810	5810	5810	0
656	20241029	091100	1769630	5810	5810	5810	5810	0
657	20241029	091000	1769630	5810	5810	5810	5810	0
658	20241029	090900	1769630	5810	5810	5810	5810	50
659	20241029	090800	1479130	5810	5810	5810	5810	0
660	20241029	090700	1479130	5810	5820	5820	5810	111
661	20241029	090600	833690	5830	5830	5830	5830	0
662	20241029	090500	833690	5830	5830	5830	5830	10
663	20241029	090400	775390	5830	5830	5830	5830	0
664	20241029	090300	775390	5830	5830	5830	5830	0
665	20241029	090200	775390	5830	5830	5830	5830	1
666	20241029	090100	769560	5830	5830	5830	5830	0
667	20241029	090000	769560	5830	5830	5830	5830	132