KissMeData/290740/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	210600	24024860	5600	5600	5600	5600	44
3	20241029	210500	24024860	5600	5600	5600	5600	0
4	20241029	210400	24024860	5600	5600	5600	5600	0
5	20241029	210300	24024860	5600	5600	5600	5600	0
6	20241029	210200	24024860	5600	5600	5600	5600	0
7	20241029	210100	24024860	5600	5600	5600	5600	0
8	20241029	210000	24024860	5600	5600	5600	5600	0
9	20241029	205900	24024860	5600	5600	5600	5600	0
10	20241029	205800	24024860	5600	5600	5600	5600	0
11	20241029	205700	24024860	5600	5600	5600	5600	0
12	20241029	205600	24024860	5600	5600	5600	5600	0
13	20241029	205500	24024860	5600	5600	5600	5600	0
14	20241029	205400	24024860	5600	5600	5600	5600	0
15	20241029	205300	24024860	5600	5600	5600	5600	0
16	20241029	205200	24024860	5600	5600	5600	5600	0
17	20241029	205100	24024860	5600	5600	5600	5600	0
18	20241029	205000	24024860	5600	5600	5600	5600	0
19	20241029	204900	24024860	5600	5600	5600	5600	0
20	20241029	204800	24024860	5600	5600	5600	5600	0
21	20241029	204700	24024860	5600	5600	5600	5600	0
22	20241029	204600	24024860	5600	5600	5600	5600	0
23	20241029	204500	24024860	5600	5600	5600	5600	0
24	20241029	204400	24024860	5600	5600	5600	5600	0
25	20241029	204300	24024860	5600	5600	5600	5600	0
26	20241029	204200	24024860	5600	5600	5600	5600	0
27	20241029	204100	24024860	5600	5600	5600	5600	0
28	20241029	204000	24024860	5600	5600	5600	5600	0
29	20241029	203900	24024860	5600	5600	5600	5600	0
30	20241029	203800	24024860	5600	5600	5600	5600	0
31	20241029	203700	24024860	5600	5600	5600	5600	0
32	20241029	203600	24024860	5600	5600	5600	5600	44
33	20241029	203500	24024860	5600	5600	5600	5600	0
34	20241029	203400	24024860	5600	5600	5600	5600	0
35	20241029	203300	24024860	5600	5600	5600	5600	0
36	20241029	203200	24024860	5600	5600	5600	5600	0
37	20241029	203100	24024860	5600	5600	5600	5600	0
38	20241029	203000	24024860	5600	5600	5600	5600	0
39	20241029	202900	24024860	5600	5600	5600	5600	0
40	20241029	202800	24024860	5600	5600	5600	5600	0
41	20241029	202700	24024860	5600	5600	5600	5600	0
42	20241029	202600	24024860	5600	5600	5600	5600	0
43	20241029	202500	24024860	5600	5600	5600	5600	0
44	20241029	202400	24024860	5600	5600	5600	5600	0
45	20241029	202300	24024860	5600	5600	5600	5600	0
46	20241029	202200	24024860	5600	5600	5600	5600	0
47	20241029	202100	24024860	5600	5600	5600	5600	0
48	20241029	202000	24024860	5600	5600	5600	5600	0
49	20241029	201900	24024860	5600	5600	5600	5600	0
50	20241029	201800	24024860	5600	5600	5600	5600	0
51	20241029	201700	24024860	5600	5600	5600	5600	0
52	20241029	201600	24024860	5600	5600	5600	5600	0
53	20241029	201500	24024860	5600	5600	5600	5600	0
54	20241029	201400	24024860	5600	5600	5600	5600	0
55	20241029	201300	24024860	5600	5600	5600	5600	0
56	20241029	201200	24024860	5600	5600	5600	5600	0
57	20241029	201100	24024860	5600	5600	5600	5600	0
58	20241029	201000	24024860	5600	5600	5600	5600	0
59	20241029	200900	24024860	5600	5600	5600	5600	0
60	20241029	200800	24024860	5600	5600	5600	5600	0
61	20241029	200700	24024860	5600	5600	5600	5600	0
62	20241029	200600	24024860	5600	5600	5600	5600	44
63	20241029	200500	24024860	5600	5600	5600	5600	0
64	20241029	200400	24024860	5600	5600	5600	5600	0
65	20241029	200300	24024860	5600	5600	5600	5600	0
66	20241029	200200	24024860	5600	5600	5600	5600	0
67	20241029	200100	24024860	5600	5600	5600	5600	0
68	20241029	200000	24024860	5600	5600	5600	5600	0
69	20241029	195900	24024860	5600	5600	5600	5600	0
70	20241029	195800	24024860	5600	5600	5600	5600	0
71	20241029	195700	24024860	5600	5600	5600	5600	0
72	20241029	195600	24024860	5600	5600	5600	5600	0
73	20241029	195500	24024860	5600	5600	5600	5600	0
74	20241029	195400	24024860	5600	5600	5600	5600	0
75	20241029	195300	24024860	5600	5600	5600	5600	0
76	20241029	195200	24024860	5600	5600	5600	5600	0
77	20241029	195100	24024860	5600	5600	5600	5600	0
78	20241029	195000	24024860	5600	5600	5600	5600	0
79	20241029	194900	24024860	5600	5600	5600	5600	0
80	20241029	194800	24024860	5600	5600	5600	5600	0
81	20241029	194700	24024860	5600	5600	5600	5600	0
82	20241029	194600	24024860	5600	5600	5600	5600	0
83	20241029	194500	24024860	5600	5600	5600	5600	0
84	20241029	194400	24024860	5600	5600	5600	5600	0
85	20241029	194300	24024860	5600	5600	5600	5600	0
86	20241029	194200	24024860	5600	5600	5600	5600	0
87	20241029	194100	24024860	5600	5600	5600	5600	0
88	20241029	194000	24024860	5600	5600	5600	5600	0
89	20241029	193900	24024860	5600	5600	5600	5600	0
90	20241029	193800	24024860	5600	5600	5600	5600	0
91	20241029	193700	24024860	5600	5600	5600	5600	0
92	20241029	193600	24024860	5600	5600	5600	5600	44
93	20241029	193500	24024860	5600	5600	5600	5600	0
94	20241029	193400	24024860	5600	5600	5600	5600	0
95	20241029	193300	24024860	5600	5600	5600	5600	0
96	20241029	193200	24024860	5600	5600	5600	5600	0
97	20241029	193100	24024860	5600	5600	5600	5600	0
98	20241029	193000	24024860	5600	5600	5600	5600	0
99	20241029	192900	24024860	5600	5600	5600	5600	0
100	20241029	192800	24024860	5600	5600	5600	5600	0
101	20241029	192700	24024860	5600	5600	5600	5600	0
102	20241029	192600	24024860	5600	5600	5600	5600	0
103	20241029	192500	24024860	5600	5600	5600	5600	0
104	20241029	192400	24024860	5600	5600	5600	5600	0
105	20241029	192300	24024860	5600	5600	5600	5600	0
106	20241029	192200	24024860	5600	5600	5600	5600	0
107	20241029	192100	24024860	5600	5600	5600	5600	0
108	20241029	192000	24024860	5600	5600	5600	5600	0
109	20241029	191900	24024860	5600	5600	5600	5600	0
110	20241029	191800	24024860	5600	5600	5600	5600	0
111	20241029	191700	24024860	5600	5600	5600	5600	0
112	20241029	191600	24024860	5600	5600	5600	5600	0
113	20241029	191500	24024860	5600	5600	5600	5600	0
114	20241029	191400	24024860	5600	5600	5600	5600	0
115	20241029	191300	24024860	5600	5600	5600	5600	0
116	20241029	191200	24024860	5600	5600	5600	5600	0
117	20241029	191100	24024860	5600	5600	5600	5600	0
118	20241029	191000	24024860	5600	5600	5600	5600	0
119	20241029	190900	24024860	5600	5600	5600	5600	0
120	20241029	190800	24024860	5600	5600	5600	5600	0
121	20241029	190700	24024860	5600	5600	5600	5600	0
122	20241029	190600	24024860	5600	5600	5600	5600	44
123	20241029	190500	24024860	5600	5600	5600	5600	0
124	20241029	190400	24024860	5600	5600	5600	5600	0
125	20241029	190300	24024860	5600	5600	5600	5600	0
126	20241029	190200	24024860	5600	5600	5600	5600	0
127	20241029	190100	24024860	5600	5600	5600	5600	0
128	20241029	190000	24024860	5600	5600	5600	5600	0
129	20241029	185900	24024860	5600	5600	5600	5600	0
130	20241029	185800	24024860	5600	5600	5600	5600	0
131	20241029	185700	24024860	5600	5600	5600	5600	0
132	20241029	185600	24024860	5600	5600	5600	5600	0
133	20241029	185500	24024860	5600	5600	5600	5600	0
134	20241029	185400	24024860	5600	5600	5600	5600	0
135	20241029	185300	24024860	5600	5600	5600	5600	0
136	20241029	185200	24024860	5600	5600	5600	5600	0
137	20241029	185100	24024860	5600	5600	5600	5600	0
138	20241029	185000	24024860	5600	5600	5600	5600	0
139	20241029	184900	24024860	5600	5600	5600	5600	0
140	20241029	184800	24024860	5600	5600	5600	5600	0
141	20241029	184700	24024860	5600	5600	5600	5600	0
142	20241029	184600	24024860	5600	5600	5600	5600	0
143	20241029	184500	24024860	5600	5600	5600	5600	0
144	20241029	184400	24024860	5600	5600	5600	5600	0
145	20241029	184300	24024860	5600	5600	5600	5600	0
146	20241029	184200	24024860	5600	5600	5600	5600	0
147	20241029	184100	24024860	5600	5600	5600	5600	0
148	20241029	184000	24024860	5600	5600	5600	5600	0
149	20241029	183900	24024860	5600	5600	5600	5600	0
150	20241029	183800	24024860	5600	5600	5600	5600	0
151	20241029	183700	24024860	5600	5600	5600	5600	0
152	20241029	183600	24024860	5600	5600	5600	5600	44
153	20241029	183500	24024860	5600	5600	5600	5600	0
154	20241029	183400	24024860	5600	5600	5600	5600	0
155	20241029	183300	24024860	5600	5600	5600	5600	0
156	20241029	183200	24024860	5600	5600	5600	5600	0
157	20241029	183100	24024860	5600	5600	5600	5600	0
158	20241029	183000	24024860	5600	5600	5600	5600	0
159	20241029	182900	24024860	5600	5600	5600	5600	0
160	20241029	182800	24024860	5600	5600	5600	5600	0
161	20241029	182700	24024860	5600	5600	5600	5600	0
162	20241029	182600	24024860	5600	5600	5600	5600	0
163	20241029	182500	24024860	5600	5600	5600	5600	0
164	20241029	182400	24024860	5600	5600	5600	5600	0
165	20241029	182300	24024860	5600	5600	5600	5600	0
166	20241029	182200	24024860	5600	5600	5600	5600	0
167	20241029	182100	24024860	5600	5600	5600	5600	0
168	20241029	182000	24024860	5600	5600	5600	5600	0
169	20241029	181900	24024860	5600	5600	5600	5600	0
170	20241029	181800	24024860	5600	5600	5600	5600	0
171	20241029	181700	24024860	5600	5600	5600	5600	0
172	20241029	181600	24024860	5600	5600	5600	5600	0
173	20241029	181500	24024860	5600	5600	5600	5600	0
174	20241029	181400	24024860	5600	5600	5600	5600	0
175	20241029	181300	24024860	5600	5600	5600	5600	0
176	20241029	181200	24024860	5600	5600	5600	5600	0
177	20241029	181100	24024860	5600	5600	5600	5600	0
178	20241029	181000	24024860	5600	5600	5600	5600	0
179	20241029	180900	24024860	5600	5600	5600	5600	0
180	20241029	180800	24024860	5600	5600	5600	5600	0
181	20241029	180700	24024860	5600	5600	5600	5600	0
182	20241029	180600	24024860	5600	5600	5600	5600	44
183	20241029	180500	24024860	5600	5600	5600	5600	0
184	20241029	180400	24024860	5600	5600	5600	5600	0
185	20241029	180300	24024860	5600	5600	5600	5600	0
186	20241029	180200	24024860	5600	5600	5600	5600	0
187	20241029	180100	24024860	5600	5600	5600	5600	0
188	20241029	180000	24024860	5600	5600	5600	5600	0
189	20241029	175900	24024860	5600	5600	5600	5600	0
190	20241029	175800	24024860	5600	5600	5600	5600	0
191	20241029	175700	24024860	5600	5600	5600	5600	0
192	20241029	175600	24024860	5600	5600	5600	5600	0
193	20241029	175500	24024860	5600	5600	5600	5600	0
194	20241029	175400	24024860	5600	5600	5600	5600	0
195	20241029	175300	24024860	5600	5600	5600	5600	0
196	20241029	175200	24024860	5600	5600	5600	5600	0
197	20241029	175100	24024860	5600	5600	5600	5600	0
198	20241029	175000	24024860	5600	5600	5600	5600	0
199	20241029	174900	24024860	5600	5600	5600	5600	0
200	20241029	174800	24024860	5600	5600	5600	5600	0
201	20241029	174700	24024860	5600	5600	5600	5600	0
202	20241029	174600	24024860	5600	5600	5600	5600	0
203	20241029	174500	24024860	5600	5600	5600	5600	0
204	20241029	174400	24024860	5600	5600	5600	5600	0
205	20241029	174300	24024860	5600	5600	5600	5600	0
206	20241029	174200	24024860	5600	5600	5600	5600	0
207	20241029	174100	24024860	5600	5600	5600	5600	0
208	20241029	174000	24024860	5600	5600	5600	5600	0
209	20241029	173900	24024860	5600	5600	5600	5600	0
210	20241029	173800	24024860	5600	5600	5600	5600	0
211	20241029	173700	24024860	5600	5600	5600	5600	0
212	20241029	173600	24024860	5600	5600	5600	5600	44
213	20241029	173500	24024860	5600	5600	5600	5600	0
214	20241029	173400	24024860	5600	5600	5600	5600	0
215	20241029	173300	24024860	5600	5600	5600	5600	0
216	20241029	173200	24024860	5600	5600	5600	5600	0
217	20241029	173100	24024860	5600	5600	5600	5600	0
218	20241029	173000	24024860	5600	5600	5600	5600	0
219	20241029	172900	24024860	5600	5600	5600	5600	0
220	20241029	172800	24024860	5600	5600	5600	5600	0
221	20241029	172700	24024860	5600	5600	5600	5600	0
222	20241029	172600	24024860	5600	5600	5600	5600	0
223	20241029	172500	24024860	5600	5600	5600	5600	0
224	20241029	172400	24024860	5600	5600	5600	5600	0
225	20241029	172300	24024860	5600	5600	5600	5600	0
226	20241029	172200	24024860	5600	5600	5600	5600	0
227	20241029	172100	24024860	5600	5600	5600	5600	0
228	20241029	172000	24024860	5600	5600	5600	5600	0
229	20241029	171900	24024860	5600	5600	5600	5600	0
230	20241029	171800	24024860	5600	5600	5600	5600	0
231	20241029	171700	24024860	5600	5600	5600	5600	0
232	20241029	171600	24024860	5600	5600	5600	5600	0
233	20241029	171500	24024860	5600	5600	5600	5600	0
234	20241029	171400	24024860	5600	5600	5600	5600	0
235	20241029	171300	24024860	5600	5600	5600	5600	0
236	20241029	171200	24024860	5600	5600	5600	5600	0
237	20241029	171100	24024860	5600	5600	5600	5600	0
238	20241029	171000	24024860	5600	5600	5600	5600	0
239	20241029	170900	24024860	5600	5600	5600	5600	0
240	20241029	170800	24024860	5600	5600	5600	5600	0
241	20241029	170700	24024860	5600	5600	5600	5600	0
242	20241029	170600	24024860	5600	5600	5600	5600	44
243	20241029	170500	24024860	5600	5600	5600	5600	0
244	20241029	170400	24024860	5600	5600	5600	5600	0
245	20241029	170300	24024860	5600	5600	5600	5600	0
246	20241029	170200	24024860	5600	5600	5600	5600	0
247	20241029	170100	24024860	5600	5600	5600	5600	0
248	20241029	170000	24024860	5600	5600	5600	5600	0
249	20241029	165900	24024860	5600	5600	5600	5600	0
250	20241029	165800	24024860	5600	5600	5600	5600	0
251	20241029	165700	24024860	5600	5600	5600	5600	0
252	20241029	165600	24024860	5600	5600	5600	5600	0
253	20241029	165500	24024860	5600	5600	5600	5600	0
254	20241029	165400	24024860	5600	5600	5600	5600	0
255	20241029	165300	24024860	5600	5600	5600	5600	0
256	20241029	165200	24024860	5600	5600	5600	5600	0
257	20241029	165100	24024860	5600	5600	5600	5600	0
258	20241029	165000	24024860	5600	5600	5600	5600	0
259	20241029	164900	24024860	5600	5600	5600	5600	0
260	20241029	164800	24024860	5600	5600	5600	5600	0
261	20241029	164700	24024860	5600	5600	5600	5600	0
262	20241029	164600	24024860	5600	5600	5600	5600	0
263	20241029	164500	24024860	5600	5600	5600	5600	0
264	20241029	164400	24024860	5600	5600	5600	5600	0
265	20241029	164300	24024860	5600	5600	5600	5600	0
266	20241029	164200	24024860	5600	5600	5600	5600	0
267	20241029	164100	24024860	5600	5600	5600	5600	0
268	20241029	164000	24024860	5600	5600	5600	5600	0
269	20241029	163900	24024860	5600	5600	5600	5600	0
270	20241029	163800	24024860	5600	5600	5600	5600	0
271	20241029	163700	24024860	5600	5600	5600	5600	0
272	20241029	163600	24024860	5600	5600	5600	5600	44
273	20241029	163500	24024860	5600	5600	5600	5600	0
274	20241029	163400	24024860	5600	5600	5600	5600	0
275	20241029	163300	24024860	5600	5600	5600	5600	0
276	20241029	163200	24024860	5600	5600	5600	5600	0
277	20241029	163100	24024860	5600	5600	5600	5600	0
278	20241029	163000	24024860	5600	5600	5600	5600	0
279	20241029	162900	24024860	5600	5600	5600	5600	0
280	20241029	162800	24024860	5600	5600	5600	5600	0
281	20241029	162700	24024860	5600	5600	5600	5600	0
282	20241029	162600	24024860	5600	5600	5600	5600	0
283	20241029	162500	24024860	5600	5600	5600	5600	0
284	20241029	162400	24024860	5600	5600	5600	5600	0
285	20241029	162300	24024860	5600	5600	5600	5600	0
286	20241029	162200	24024860	5600	5600	5600	5600	0
287	20241029	162100	24024860	5600	5600	5600	5600	0
288	20241029	162000	24024860	5600	5600	5600	5600	0
289	20241029	161900	24024860	5600	5600	5600	5600	0
290	20241029	161800	24024860	5600	5600	5600	5600	0
291	20241029	161700	24024860	5600	5600	5600	5600	0
292	20241029	161600	24024860	5600	5600	5600	5600	0
293	20241029	161500	24024860	5600	5600	5600	5600	0
294	20241029	161400	24024860	5600	5600	5600	5600	0
295	20241029	161300	24024860	5600	5600	5600	5600	0
296	20241029	161200	24024860	5600	5600	5600	5600	0
297	20241029	161100	24024860	5600	5600	5600	5600	0
298	20241029	161000	24024860	5600	5600	5600	5600	0
299	20241029	160900	24024860	5600	5600	5600	5600	0
300	20241029	160800	24024860	5600	5600	5600	5600	0
301	20241029	160700	24024860	5600	5600	5600	5600	0
302	20241029	160600	24024860	5600	5600	5600	5600	44
303	20241029	160500	24024860	5600	5600	5600	5600	0
304	20241029	160400	24024860	5600	5600	5600	5600	0
305	20241029	160300	24024860	5600	5600	5600	5600	0
306	20241029	160200	24024860	5600	5600	5600	5600	0
307	20241029	160100	24024860	5600	5600	5600	5600	0
308	20241029	160000	24024860	5600	5600	5600	5600	0
309	20241029	155900	24024860	5600	5600	5600	5600	0
310	20241029	155800	24024860	5600	5600	5600	5600	0
311	20241029	155700	24024860	5600	5600	5600	5600	0
312	20241029	155600	24024860	5600	5600	5600	5600	0
313	20241029	155500	24024860	5600	5600	5600	5600	0
314	20241029	155400	24024860	5600	5600	5600	5600	0
315	20241029	155300	24024860	5600	5600	5600	5600	0
316	20241029	155200	24024860	5600	5600	5600	5600	0
317	20241029	155100	24024860	5600	5600	5600	5600	0
318	20241029	155000	24024860	5600	5600	5600	5600	0
319	20241029	154900	24024860	5600	5600	5600	5600	0
320	20241029	154800	24024860	5600	5600	5600	5600	0
321	20241029	154700	24024860	5600	5600	5600	5600	0
322	20241029	154600	24024860	5600	5600	5600	5600	0
323	20241029	154500	24024860	5600	5600	5600	5600	0
324	20241029	154400	24024860	5600	5600	5600	5600	0
325	20241029	154300	24024860	5600	5600	5600	5600	0
326	20241029	154200	24024860	5600	5600	5600	5600	0
327	20241029	154100	24024860	5600	5600	5600	5600	0
328	20241029	154000	24024860	5600	5600	5600	5600	0
329	20241029	153900	24024860	5600	5600	5600	5600	0
330	20241029	153800	24024860	5600	5600	5600	5600	0
331	20241029	153700	24024860	5600	5600	5600	5600	0
332	20241029	153600	24024860	5600	5600	5600	5600	44
333	20241029	153500	24024860	5600	5600	5600	5600	0
334	20241029	153400	24024860	5600	5600	5600	5600	0
335	20241029	153300	24024860	5600	5600	5600	5600	0
336	20241029	153200	24024860	5600	5600	5600	5600	0
337	20241029	153100	24024860	5600	5600	5600	5600	0
338	20241029	153000	24024860	5600	5600	5600	5600	44
339	20241029	152900	23778460	5590	5590	5590	5590	0
340	20241029	152800	23778460	5590	5590	5590	5590	0
341	20241029	152700	23778460	5590	5590	5590	5590	0
342	20241029	152600	23778460	5590	5590	5590	5590	0
343	20241029	152500	23778460	5590	5590	5590	5590	0
344	20241029	152400	23778460	5590	5590	5590	5590	0
345	20241029	152300	23778460	5590	5590	5590	5590	0
346	20241029	152200	23778460	5590	5590	5590	5590	0
347	20241029	152100	23778460	5590	5590	5590	5590	0
348	20241029	152000	23778460	5590	5590	5590	5590	0
349	20241029	151900	23778460	5590	5520	5590	5520	461
350	20241029	151800	21220160	5520	5520	5520	5520	15
351	20241029	151700	21137360	5490	5490	5490	5490	10
352	20241029	151600	21082460	5530	5530	5530	5530	0
353	20241029	151500	21082460	5530	5530	5530	5530	0
354	20241029	151400	21082460	5530	5530	5530	5530	0
355	20241029	151300	21082460	5530	5530	5530	5530	0
356	20241029	151200	21082460	5530	5530	5530	5530	0
357	20241029	151100	21082460	5530	5530	5530	5530	0
358	20241029	151000	21082460	5530	5480	5530	5480	182
359	20241029	150900	20085050	5480	5480	5480	5480	0
360	20241029	150800	20085050	5480	5480	5480	5480	0
361	20241029	150700	20085050	5480	5480	5480	5480	0
362	20241029	150600	20085050	5480	5480	5480	5480	2
363	20241029	150500	20074090	5410	5520	5520	5410	1710
364	20241029	150400	10781310	5550	5550	5550	5550	0
365	20241029	150300	10781310	5550	5550	5550	5550	10
366	20241029	150200	10725810	5520	5520	5520	5520	3
367	20241029	150100	10709250	5530	5530	5530	5530	0
368	20241029	150000	10709250	5530	5530	5530	5530	0
369	20241029	145900	10709250	5530	5530	5530	5530	0
370	20241029	145800	10709250	5530	5530	5530	5530	0
371	20241029	145700	10709250	5530	5530	5530	5530	0
372	20241029	145600	10709250	5530	5530	5530	5530	1
373	20241029	145500	10703720	5550	5550	5550	5550	0
374	20241029	145400	10703720	5550	5550	5550	5550	0
375	20241029	145300	10703720	5550	5550	5550	5550	0
376	20241029	145200	10703720	5550	5550	5550	5550	0
377	20241029	145100	10703720	5550	5550	5550	5550	0
378	20241029	145000	10703720	5550	5550	5550	5550	0
379	20241029	144900	10703720	5550	5550	5550	5550	0
380	20241029	144800	10703720	5550	5550	5550	5550	0
381	20241029	144700	10703720	5550	5550	5550	5550	0
382	20241029	144600	10703720	5550	5550	5550	5550	0
383	20241029	144500	10703720	5550	5550	5550	5550	5
384	20241029	144400	10675970	5550	5550	5550	5550	0
385	20241029	144300	10675970	5550	5550	5550	5550	0
386	20241029	144200	10675970	5550	5550	5550	5550	0
387	20241029	144100	10675970	5550	5550	5550	5550	0
388	20241029	144000	10675970	5550	5550	5550	5550	0
389	20241029	143900	10675970	5550	5550	5550	5550	0
390	20241029	143800	10675970	5550	5550	5550	5550	0
391	20241029	143700	10675970	5550	5550	5550	5550	0
392	20241029	143600	10675970	5550	5550	5550	5550	0
393	20241029	143500	10675970	5550	5550	5550	5550	0
394	20241029	143400	10675970	5550	5550	5550	5550	0
395	20241029	143300	10675970	5550	5550	5550	5550	0
396	20241029	143200	10675970	5550	5550	5550	5550	0
397	20241029	143100	10675970	5550	5550	5550	5550	0
398	20241029	143000	10675970	5550	5550	5550	5550	0
399	20241029	142900	10675970	5550	5550	5550	5550	0
400	20241029	142800	10675970	5550	5550	5550	5550	0
401	20241029	142700	10675970	5550	5550	5550	5550	0
402	20241029	142600	10675970	5550	5550	5550	5550	0
403	20241029	142500	10675970	5550	5550	5550	5550	0
404	20241029	142400	10675970	5550	5550	5550	5550	0
405	20241029	142300	10675970	5550	5550	5550	5550	0
406	20241029	142200	10675970	5550	5550	5550	5550	0
407	20241029	142100	10675970	5550	5550	5550	5550	0
408	20241029	142000	10675970	5550	5550	5550	5550	0
409	20241029	141900	10675970	5550	5550	5550	5550	0
410	20241029	141800	10675970	5550	5550	5550	5550	0
411	20241029	141700	10675970	5550	5550	5550	5550	0
412	20241029	141600	10675970	5550	5550	5550	5550	0
413	20241029	141500	10675970	5550	5550	5550	5550	0
414	20241029	141400	10675970	5550	5550	5550	5550	0
415	20241029	141300	10675970	5550	5550	5550	5550	0
416	20241029	141200	10675970	5550	5550	5550	5550	1
417	20241029	141100	10670420	5470	5470	5470	5470	0
418	20241029	141000	10670420	5470	5470	5470	5470	0
419	20241029	140900	10670420	5470	5470	5470	5470	0
420	20241029	140800	10670420	5470	5470	5470	5470	0
421	20241029	140700	10670420	5470	5470	5470	5470	0
422	20241029	140600	10670420	5470	5470	5470	5470	0
423	20241029	140500	10670420	5470	5470	5470	5470	0
424	20241029	140400	10670420	5470	5470	5470	5470	0
425	20241029	140300	10670420	5470	5470	5470	5470	0
426	20241029	140200	10670420	5470	5470	5470	5470	0
427	20241029	140100	10670420	5470	5470	5470	5470	8
428	20241029	140000	10626660	5460	5460	5460	5460	0
429	20241029	135900	10626660	5460	5460	5460	5460	0
430	20241029	135800	10626660	5460	5460	5460	5460	0
431	20241029	135700	10626660	5460	5540	5540	5460	69
432	20241029	135600	10247240	5550	5550	5550	5550	0
433	20241029	135500	10247240	5550	5550	5550	5550	0
434	20241029	135400	10247240	5550	5550	5550	5550	0
435	20241029	135300	10247240	5550	5550	5550	5550	0
436	20241029	135200	10247240	5550	5550	5550	5550	0
437	20241029	135100	10247240	5550	5550	5550	5550	1
438	20241029	135000	10241690	5550	5550	5550	5550	1
439	20241029	134900	10236140	5550	5550	5550	5550	1
440	20241029	134800	10230590	5540	5540	5540	5540	0
441	20241029	134700	10230590	5540	5540	5540	5540	142
442	20241029	134600	9443910	5540	5540	5540	5540	0
443	20241029	134500	9443910	5540	5540	5540	5540	0
444	20241029	134400	9443910	5540	5540	5540	5540	0
445	20241029	134300	9443910	5540	5540	5540	5540	0
446	20241029	134200	9443910	5540	5540	5540	5540	0
447	20241029	134100	9443910	5540	5540	5540	5540	0
448	20241029	134000	9443910	5540	5540	5540	5540	0
449	20241029	133900	9443910	5540	5540	5540	5540	0
450	20241029	133800	9443910	5540	5540	5540	5540	0
451	20241029	133700	9443910	5540	5540	5540	5540	0
452	20241029	133600	9443910	5540	5540	5540	5540	0
453	20241029	133500	9443910	5540	5540	5540	5540	0
454	20241029	133400	9443910	5540	5540	5540	5540	0
455	20241029	133300	9443910	5540	5540	5540	5540	0
456	20241029	133200	9443910	5540	5540	5540	5540	0
457	20241029	133100	9443910	5540	5540	5540	5540	0
458	20241029	133000	9443910	5540	5540	5540	5540	0
459	20241029	132900	9443910	5540	5540	5540	5540	0
460	20241029	132800	9443910	5540	5540	5540	5540	1
461	20241029	132700	9438370	5460	5470	5470	5460	23
462	20241029	132600	9312780	5540	5540	5540	5540	1
463	20241029	132500	9307240	5580	5580	5580	5580	0
464	20241029	132400	9307240	5580	5580	5580	5580	0
465	20241029	132300	9307240	5580	5580	5580	5580	0
466	20241029	132200	9307240	5580	5580	5580	5580	0
467	20241029	132100	9307240	5580	5580	5580	5580	0
468	20241029	132000	9307240	5580	5580	5580	5580	0
469	20241029	131900	9307240	5580	5580	5580	5580	0
470	20241029	131800	9307240	5580	5580	5580	5580	0
471	20241029	131700	9307240	5580	5580	5580	5580	0
472	20241029	131600	9307240	5580	5580	5580	5580	0
473	20241029	131500	9307240	5580	5480	5580	5480	50
474	20241029	131400	9031320	5480	5480	5480	5480	33
475	20241029	131300	8850480	5480	5480	5480	5480	94
476	20241029	131200	8335360	5480	5480	5480	5480	40
477	20241029	131100	8116160	5480	5480	5480	5480	0
478	20241029	131000	8116160	5480	5470	5480	5470	116
479	20241029	130900	7481590	5470	5470	5470	5470	0
480	20241029	130800	7481590	5470	5470	5470	5470	0
481	20241029	130700	7481590	5470	5470	5470	5470	0
482	20241029	130600	7481590	5470	5470	5470	5470	28
483	20241029	130500	7328430	5450	5450	5450	5450	0
484	20241029	130400	7328430	5450	5450	5450	5450	15
485	20241029	130300	7246680	5450	5450	5450	5450	4
486	20241029	130200	7224880	5440	5440	5440	5440	0
487	20241029	130100	7224880	5440	5440	5440	5440	0
488	20241029	130000	7224880	5440	5440	5440	5440	0
489	20241029	125900	7224880	5440	5440	5440	5440	0
490	20241029	125800	7224880	5440	5440	5440	5440	0
491	20241029	125700	7224880	5440	5440	5440	5440	0
492	20241029	125600	7224880	5440	5440	5440	5440	0
493	20241029	125500	7224880	5440	5440	5440	5440	6
494	20241029	125400	7192240	5440	5440	5440	5440	3
495	20241029	125300	7175920	5440	5440	5440	5440	0
496	20241029	125200	7175920	5440	5440	5440	5440	5
497	20241029	125100	7148720	5440	5440	5440	5440	0
498	20241029	125000	7148720	5440	5440	5440	5440	7
499	20241029	124900	7110640	5450	5450	5450	5450	0
500	20241029	124800	7110640	5450	5450	5450	5450	0
501	20241029	124700	7110640	5450	5440	5450	5430	209
502	20241029	124600	5975550	5420	5460	5460	5420	300
503	20241029	124500	4347270	5470	5450	5470	5450	46
504	20241029	124400	4096450	5490	5440	5490	5440	2
505	20241029	124300	4085520	5450	5440	5490	5440	53
506	20241029	124200	3796640	5450	5500	5500	5450	29
507	20241029	124100	3637640	5510	5580	5580	5510	101
508	20241029	124000	3081060	5510	5510	5510	5510	0
509	20241029	123900	3081060	5510	5510	5510	5510	0
510	20241029	123800	3081060	5510	5510	5510	5510	0
511	20241029	123700	3081060	5510	5510	5510	5510	0
512	20241029	123600	3081060	5510	5510	5510	5510	0
513	20241029	123500	3081060	5510	5510	5510	5510	0
514	20241029	123400	3081060	5510	5550	5550	5510	168
515	20241029	123300	2152690	5610	5610	5610	5610	0
516	20241029	123200	2152690	5610	5610	5610	5610	0
517	20241029	123100	2152690	5610	5610	5610	5610	10
518	20241029	123000	2096590	5610	5610	5610	5610	10
519	20241029	122900	2040490	5610	5610	5610	5610	0
520	20241029	122800	2040490	5610	5610	5610	5610	0
521	20241029	122700	2040490	5610	5610	5610	5610	0
522	20241029	122600	2040490	5610	5610	5610	5610	0
523	20241029	122500	2040490	5610	5610	5610	5610	0
524	20241029	122400	2040490	5610	5610	5610	5610	0
525	20241029	122300	2040490	5610	5610	5610	5610	0
526	20241029	122200	2040490	5610	5610	5610	5610	0
527	20241029	122100	2040490	5610	5610	5610	5610	0
528	20241029	122000	2040490	5610	5610	5610	5610	0
529	20241029	121900	2040490	5610	5610	5610	5610	0
530	20241029	121800	2040490	5610	5610	5610	5610	0
531	20241029	121700	2040490	5610	5610	5610	5610	0
532	20241029	121600	2040490	5610	5610	5610	5610	0
533	20241029	121500	2040490	5610	5610	5610	5610	0
534	20241029	121400	2040490	5610	5610	5610	5610	0
535	20241029	121300	2040490	5610	5610	5610	5610	0
536	20241029	121200	2040490	5610	5610	5610	5610	0
537	20241029	121100	2040490	5610	5610	5610	5610	0
538	20241029	121000	2040490	5610	5610	5610	5610	0
539	20241029	120900	2040490	5610	5610	5610	5610	1
540	20241029	120800	2034880	5560	5560	5560	5560	0
541	20241029	120700	2034880	5560	5560	5560	5560	0
542	20241029	120600	2034880	5560	5570	5570	5560	42
543	20241029	120500	1801340	5610	5610	5610	5610	0
544	20241029	120400	1801340	5610	5610	5610	5610	0
545	20241029	120300	1801340	5610	5610	5610	5610	0
546	20241029	120200	1801340	5610	5610	5610	5610	1
547	20241029	120100	1795730	5550	5550	5550	5550	0
548	20241029	120000	1795730	5550	5550	5550	5550	0
549	20241029	115900	1795730	5550	5550	5550	5550	0
550	20241029	115800	1795730	5550	5550	5550	5550	0
551	20241029	115700	1795730	5550	5550	5550	5550	0
552	20241029	115600	1795730	5550	5550	5550	5550	0
553	20241029	115500	1795730	5550	5550	5550	5550	0
554	20241029	115400	1795730	5550	5550	5550	5550	0
555	20241029	115300	1795730	5550	5550	5550	5550	0
556	20241029	115200	1795730	5550	5550	5550	5550	0
557	20241029	115100	1795730	5550	5550	5550	5550	0
558	20241029	115000	1795730	5550	5550	5550	5550	0
559	20241029	114900	1795730	5550	5550	5550	5550	0
560	20241029	114800	1795730	5550	5550	5550	5550	3
561	20241029	114700	1779080	5630	5630	5630	5630	0
562	20241029	114600	1779080	5630	5630	5630	5630	0
563	20241029	114500	1779080	5630	5630	5630	5630	0
564	20241029	114400	1779080	5630	5630	5630	5630	0
565	20241029	114300	1779080	5630	5630	5630	5630	0
566	20241029	114200	1779080	5630	5630	5630	5630	0
567	20241029	114100	1779080	5630	5630	5630	5630	0
568	20241029	114000	1779080	5630	5630	5630	5630	0
569	20241029	113900	1779080	5630	5630	5630	5630	0
570	20241029	113800	1779080	5630	5630	5630	5630	0
571	20241029	113700	1779080	5630	5630	5630	5630	0
572	20241029	113600	1779080	5630	5630	5630	5630	0
573	20241029	113500	1779080	5630	5630	5630	5630	0
574	20241029	113400	1779080	5630	5630	5630	5630	0
575	20241029	113300	1779080	5630	5630	5630	5630	0
576	20241029	113200	1779080	5630	5630	5630	5630	0
577	20241029	113100	1779080	5630	5630	5630	5630	0
578	20241029	113000	1779080	5630	5630	5630	5630	0
579	20241029	112900	1779080	5630	5630	5630	5630	1
580	20241029	112800	1773450	5590	5590	5590	5590	0
581	20241029	112700	1773450	5590	5590	5590	5590	0
582	20241029	112600	1773450	5590	5590	5590	5590	0
583	20241029	112500	1773450	5590	5590	5590	5590	0
584	20241029	112400	1773450	5590	5590	5590	5590	13
585	20241029	112300	1700780	5630	5630	5630	5630	0
586	20241029	112200	1700780	5630	5630	5630	5630	0
587	20241029	112100	1700780	5630	5630	5630	5630	0
588	20241029	112000	1700780	5630	5630	5630	5630	0
589	20241029	111900	1700780	5630	5630	5630	5630	0
590	20241029	111800	1700780	5630	5630	5630	5630	0
591	20241029	111700	1700780	5630	5630	5630	5630	0
592	20241029	111600	1700780	5630	5630	5630	5630	0
593	20241029	111500	1700780	5630	5630	5630	5630	0
594	20241029	111400	1700780	5630	5630	5630	5630	0
595	20241029	111300	1700780	5630	5630	5630	5630	0
596	20241029	111200	1700780	5630	5630	5630	5630	0
597	20241029	111100	1700780	5630	5630	5630	5630	0
598	20241029	111000	1700780	5630	5630	5630	5630	0
599	20241029	110900	1700780	5630	5630	5630	5630	0
600	20241029	110800	1700780	5630	5630	5630	5630	0
601	20241029	110700	1700780	5630	5630	5630	5630	0
602	20241029	110600	1700780	5630	5630	5630	5630	0
603	20241029	110500	1700780	5630	5630	5630	5630	0
604	20241029	110400	1700780	5630	5630	5630	5630	0
605	20241029	110300	1700780	5630	5630	5630	5630	0
606	20241029	110200	1700780	5630	5630	5630	5630	0
607	20241029	110100	1700780	5630	5630	5630	5630	0
608	20241029	110000	1700780	5630	5630	5630	5630	0
609	20241029	105900	1700780	5630	5630	5630	5630	0
610	20241029	105800	1700780	5630	5630	5630	5630	0
611	20241029	105700	1700780	5630	5630	5630	5630	0
612	20241029	105600	1700780	5630	5630	5630	5630	0
613	20241029	105500	1700780	5630	5630	5630	5630	0
614	20241029	105400	1700780	5630	5630	5630	5630	0
615	20241029	105300	1700780	5630	5630	5630	5630	0
616	20241029	105200	1700780	5630	5630	5630	5630	0
617	20241029	105100	1700780	5630	5630	5630	5630	0
618	20241029	105000	1700780	5630	5630	5630	5630	0
619	20241029	104900	1700780	5630	5630	5630	5630	0
620	20241029	104800	1700780	5630	5630	5630	5630	0
621	20241029	104700	1700780	5630	5630	5630	5630	0
622	20241029	104600	1700780	5630	5620	5630	5620	14
623	20241029	104500	1622090	5650	5650	5650	5650	0
624	20241029	104400	1622090	5650	5650	5650	5650	0
625	20241029	104300	1622090	5650	5650	5650	5650	0
626	20241029	104200	1622090	5650	5650	5650	5650	0
627	20241029	104100	1622090	5650	5650	5650	5650	0
628	20241029	104000	1622090	5650	5650	5650	5650	0
629	20241029	103900	1622090	5650	5650	5650	5650	0
630	20241029	103800	1622090	5650	5650	5650	5650	0
631	20241029	103700	1622090	5650	5650	5650	5650	0
632	20241029	103600	1622090	5650	5650	5650	5650	0
633	20241029	103500	1622090	5650	5650	5650	5650	0
634	20241029	103400	1622090	5650	5650	5650	5650	0
635	20241029	103300	1622090	5650	5650	5650	5650	0
636	20241029	103200	1622090	5650	5650	5650	5650	0
637	20241029	103100	1622090	5650	5650	5650	5650	0
638	20241029	103000	1622090	5650	5650	5650	5650	0
639	20241029	102900	1622090	5650	5650	5650	5650	1
640	20241029	102800	1616440	5570	5570	5570	5570	23
641	20241029	102700	1488330	5570	5570	5570	5570	0
642	20241029	102600	1488330	5570	5570	5570	5570	0
643	20241029	102500	1488330	5570	5570	5570	5570	0
644	20241029	102400	1488330	5570	5570	5570	5570	0
645	20241029	102300	1488330	5570	5570	5570	5570	7
646	20241029	102200	1449340	5660	5660	5660	5660	0
647	20241029	102100	1449340	5660	5660	5660	5660	0
648	20241029	102000	1449340	5660	5660	5660	5660	0
649	20241029	101900	1449340	5660	5660	5660	5660	0
650	20241029	101800	1449340	5660	5660	5660	5660	0
651	20241029	101700	1449340	5660	5660	5660	5660	0
652	20241029	101600	1449340	5660	5660	5660	5660	0
653	20241029	101500	1449340	5660	5660	5660	5660	0
654	20241029	101400	1449340	5660	5660	5660	5660	0
655	20241029	101300	1449340	5660	5660	5660	5660	0
656	20241029	101200	1449340	5660	5660	5660	5660	0
657	20241029	101100	1449340	5660	5660	5660	5660	0
658	20241029	101000	1449340	5660	5660	5660	5660	0
659	20241029	100900	1449340	5660	5660	5660	5660	0
660	20241029	100800	1449340	5660	5660	5660	5660	0
661	20241029	100700	1449340	5660	5660	5660	5660	0
662	20241029	100600	1449340	5660	5660	5660	5660	0
663	20241029	100500	1449340	5660	5660	5660	5660	1
664	20241029	100400	1443680	5660	5660	5660	5660	0
665	20241029	100300	1443680	5660	5660	5660	5660	1
666	20241029	100200	1438020	5660	5660	5660	5660	0
667	20241029	100100	1438020	5660	5660	5660	5660	0
668	20241029	100000	1438020	5660	5660	5660	5660	0
669	20241029	095900	1438020	5660	5660	5660	5660	0
670	20241029	095800	1438020	5660	5660	5660	5660	0
671	20241029	095700	1438020	5660	5660	5660	5660	0
672	20241029	095600	1438020	5660	5660	5660	5660	0
673	20241029	095500	1438020	5660	5660	5660	5660	0
674	20241029	095400	1438020	5660	5660	5660	5660	0
675	20241029	095300	1438020	5660	5660	5660	5660	0
676	20241029	095200	1438020	5660	5660	5660	5660	0
677	20241029	095100	1438020	5660	5660	5660	5660	0
678	20241029	095000	1438020	5660	5660	5660	5660	0
679	20241029	094900	1438020	5660	5660	5660	5660	1
680	20241029	094800	1432360	5650	5650	5650	5650	23
681	20241029	094700	1302410	5650	5650	5650	5650	0
682	20241029	094600	1302410	5650	5650	5650	5650	1
683	20241029	094500	1296760	5640	5640	5640	5640	40
684	20241029	094400	1071160	5640	5640	5640	5640	0
685	20241029	094300	1071160	5640	5640	5640	5640	0
686	20241029	094200	1071160	5640	5640	5640	5640	0
687	20241029	094100	1071160	5640	5640	5640	5640	2
688	20241029	094000	1059880	5550	5550	5550	5550	6
689	20241029	093900	1026580	5640	5640	5640	5640	0
690	20241029	093800	1026580	5640	5640	5650	5640	169
691	20241029	093700	73410	5640	5640	5640	5640	9
692	20241029	093600	22650	5660	5660	5660	5660	0
693	20241029	093500	22650	5660	5660	5660	5660	0
694	20241029	093400	22650	5660	5660	5660	5660	0
695	20241029	093300	22650	5660	5660	5660	5660	0
696	20241029	093200	22650	5660	5660	5660	5660	0
697	20241029	093100	22650	5660	5660	5660	5660	0
698	20241029	093000	22650	5660	5660	5660	5660	0
699	20241029	092900	22650	5660	5660	5660	5660	0
700	20241029	092800	22650	5660	5660	5660	5660	0
701	20241029	092700	22650	5660	5660	5660	5660	0
702	20241029	092600	22650	5660	5660	5660	5660	0
703	20241029	092500	22650	5660	5660	5660	5660	0
704	20241029	092400	22650	5660	5660	5660	5660	0
705	20241029	092300	22650	5660	5660	5660	5660	0
706	20241029	092200	22650	5660	5660	5660	5660	0
707	20241029	092100	22650	5660	5660	5660	5660	0
708	20241029	092000	22650	5660	5660	5660	5660	2
709	20241029	091900	11330	5660	5660	5660	5660	1
710	20241029	091800	5670	5670	5670	5670	5670	0
711	20241029	091700	5670	5670	5670	5670	5670	0
712	20241029	091600	5670	5670	5670	5670	5670	0
713	20241029	091500	5670	5670	5670	5670	5670	0
714	20241029	091400	5670	5670	5670	5670	5670	0
715	20241029	091300	5670	5670	5670	5670	5670	0
716	20241029	091200	5670	5670	5670	5670	5670	0
717	20241029	091100	5670	5670	5670	5670	5670	0
718	20241029	091000	5670	5670	5670	5670	5670	0
719	20241029	090900	5670	5670	5670	5670	5670	0
720	20241029	090800	5670	5670	5670	5670	5670	0
721	20241029	090700	5670	5670	5670	5670	5670	0
722	20241029	090600	5670	5670	5670	5670	5670	0
723	20241029	090500	5670	5670	5670	5670	5670	0
724	20241029	090400	5670	5670	5670	5670	5670	0
725	20241029	090300	5670	5670	5670	5670	5670	0
726	20241029	090200	5670	5670	5670	5670	5670	0
727	20241029	090100	5670	5670	5670	5670	5670	1
728	20241029	090000	0	5640	5640	5640	5640	0