KissMeData/153710/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	203200	34023905	5080	5080	5080	5080	175
3	20241030	203100	34023905	5080	5080	5080	5080	0
4	20241030	203000	34023905	5080	5080	5080	5080	0
5	20241030	202900	34023905	5080	5080	5080	5080	0
6	20241030	202800	34023905	5080	5080	5080	5080	0
7	20241030	202700	34023905	5080	5080	5080	5080	0
8	20241030	202600	34023905	5080	5080	5080	5080	0
9	20241030	202500	34023905	5080	5080	5080	5080	0
10	20241030	202400	34023905	5080	5080	5080	5080	0
11	20241030	202300	34023905	5080	5080	5080	5080	0
12	20241030	202200	34023905	5080	5080	5080	5080	0
13	20241030	202100	34023905	5080	5080	5080	5080	0
14	20241030	202000	34023905	5080	5080	5080	5080	0
15	20241030	201900	34023905	5080	5080	5080	5080	0
16	20241030	201800	34023905	5080	5080	5080	5080	0
17	20241030	201700	34023905	5080	5080	5080	5080	0
18	20241030	201600	34023905	5080	5080	5080	5080	0
19	20241030	201500	34023905	5080	5080	5080	5080	0
20	20241030	201400	34023905	5080	5080	5080	5080	0
21	20241030	201300	34023905	5080	5080	5080	5080	0
22	20241030	201200	34023905	5080	5080	5080	5080	0
23	20241030	201100	34023905	5080	5080	5080	5080	0
24	20241030	201000	34023905	5080	5080	5080	5080	0
25	20241030	200900	34023905	5080	5080	5080	5080	0
26	20241030	200800	34023905	5080	5080	5080	5080	0
27	20241030	200700	34023905	5080	5080	5080	5080	0
28	20241030	200600	34023905	5080	5080	5080	5080	0
29	20241030	200500	34023905	5080	5080	5080	5080	0
30	20241030	200400	34023905	5080	5080	5080	5080	0
31	20241030	200300	34023905	5080	5080	5080	5080	0
32	20241030	200200	34023905	5080	5080	5080	5080	175
33	20241030	200100	34023905	5080	5080	5080	5080	0
34	20241030	200000	34023905	5080	5080	5080	5080	0
35	20241030	195900	34023905	5080	5080	5080	5080	0
36	20241030	195800	34023905	5080	5080	5080	5080	0
37	20241030	195700	34023905	5080	5080	5080	5080	0
38	20241030	195600	34023905	5080	5080	5080	5080	0
39	20241030	195500	34023905	5080	5080	5080	5080	0
40	20241030	195400	34023905	5080	5080	5080	5080	0
41	20241030	195300	34023905	5080	5080	5080	5080	0
42	20241030	195200	34023905	5080	5080	5080	5080	0
43	20241030	195100	34023905	5080	5080	5080	5080	0
44	20241030	195000	34023905	5080	5080	5080	5080	0
45	20241030	194900	34023905	5080	5080	5080	5080	0
46	20241030	194800	34023905	5080	5080	5080	5080	0
47	20241030	194700	34023905	5080	5080	5080	5080	0
48	20241030	194600	34023905	5080	5080	5080	5080	0
49	20241030	194500	34023905	5080	5080	5080	5080	0
50	20241030	194400	34023905	5080	5080	5080	5080	0
51	20241030	194300	34023905	5080	5080	5080	5080	0
52	20241030	194200	34023905	5080	5080	5080	5080	0
53	20241030	194100	34023905	5080	5080	5080	5080	0
54	20241030	194000	34023905	5080	5080	5080	5080	0
55	20241030	193900	34023905	5080	5080	5080	5080	0
56	20241030	193800	34023905	5080	5080	5080	5080	0
57	20241030	193700	34023905	5080	5080	5080	5080	0
58	20241030	193600	34023905	5080	5080	5080	5080	0
59	20241030	193500	34023905	5080	5080	5080	5080	0
60	20241030	193400	34023905	5080	5080	5080	5080	0
61	20241030	193300	34023905	5080	5080	5080	5080	0
62	20241030	193200	34023905	5080	5080	5080	5080	175
63	20241030	193100	34023905	5080	5080	5080	5080	0
64	20241030	193000	34023905	5080	5080	5080	5080	0
65	20241030	192900	34023905	5080	5080	5080	5080	0
66	20241030	192800	34023905	5080	5080	5080	5080	0
67	20241030	192700	34023905	5080	5080	5080	5080	0
68	20241030	192600	34023905	5080	5080	5080	5080	0
69	20241030	192500	34023905	5080	5080	5080	5080	0
70	20241030	192400	34023905	5080	5080	5080	5080	0
71	20241030	192300	34023905	5080	5080	5080	5080	0
72	20241030	192200	34023905	5080	5080	5080	5080	0
73	20241030	192100	34023905	5080	5080	5080	5080	0
74	20241030	192000	34023905	5080	5080	5080	5080	0
75	20241030	191900	34023905	5080	5080	5080	5080	0
76	20241030	191800	34023905	5080	5080	5080	5080	0
77	20241030	191700	34023905	5080	5080	5080	5080	0
78	20241030	191600	34023905	5080	5080	5080	5080	0
79	20241030	191500	34023905	5080	5080	5080	5080	0
80	20241030	191400	34023905	5080	5080	5080	5080	0
81	20241030	191300	34023905	5080	5080	5080	5080	0
82	20241030	191200	34023905	5080	5080	5080	5080	0
83	20241030	191100	34023905	5080	5080	5080	5080	0
84	20241030	191000	34023905	5080	5080	5080	5080	0
85	20241030	190900	34023905	5080	5080	5080	5080	0
86	20241030	190800	34023905	5080	5080	5080	5080	0
87	20241030	190700	34023905	5080	5080	5080	5080	0
88	20241030	190600	34023905	5080	5080	5080	5080	0
89	20241030	190500	34023905	5080	5080	5080	5080	0
90	20241030	190400	34023905	5080	5080	5080	5080	0
91	20241030	190300	34023905	5080	5080	5080	5080	0
92	20241030	190200	34023905	5080	5080	5080	5080	175
93	20241030	190100	34023905	5080	5080	5080	5080	0
94	20241030	190000	34023905	5080	5080	5080	5080	0
95	20241030	185900	34023905	5080	5080	5080	5080	0
96	20241030	185800	34023905	5080	5080	5080	5080	0
97	20241030	185700	34023905	5080	5080	5080	5080	0
98	20241030	185600	34023905	5080	5080	5080	5080	0
99	20241030	185500	34023905	5080	5080	5080	5080	0
100	20241030	185400	34023905	5080	5080	5080	5080	0
101	20241030	185300	34023905	5080	5080	5080	5080	0
102	20241030	185200	34023905	5080	5080	5080	5080	0
103	20241030	185100	34023905	5080	5080	5080	5080	0
104	20241030	185000	34023905	5080	5080	5080	5080	0
105	20241030	184900	34023905	5080	5080	5080	5080	0
106	20241030	184800	34023905	5080	5080	5080	5080	0
107	20241030	184700	34023905	5080	5080	5080	5080	0
108	20241030	184600	34023905	5080	5080	5080	5080	0
109	20241030	184500	34023905	5080	5080	5080	5080	0
110	20241030	184400	34023905	5080	5080	5080	5080	0
111	20241030	184300	34023905	5080	5080	5080	5080	0
112	20241030	184200	34023905	5080	5080	5080	5080	0
113	20241030	184100	34023905	5080	5080	5080	5080	0
114	20241030	184000	34023905	5080	5080	5080	5080	0
115	20241030	183900	34023905	5080	5080	5080	5080	0
116	20241030	183800	34023905	5080	5080	5080	5080	0
117	20241030	183700	34023905	5080	5080	5080	5080	0
118	20241030	183600	34023905	5080	5080	5080	5080	0
119	20241030	183500	34023905	5080	5080	5080	5080	0
120	20241030	183400	34023905	5080	5080	5080	5080	0
121	20241030	183300	34023905	5080	5080	5080	5080	0
122	20241030	183200	34023905	5080	5080	5080	5080	175
123	20241030	183100	34023905	5080	5080	5080	5080	0
124	20241030	183000	34023905	5080	5080	5080	5080	0
125	20241030	182900	34023905	5080	5080	5080	5080	0
126	20241030	182800	34023905	5080	5080	5080	5080	0
127	20241030	182700	34023905	5080	5080	5080	5080	0
128	20241030	182600	34023905	5080	5080	5080	5080	0
129	20241030	182500	34023905	5080	5080	5080	5080	0
130	20241030	182400	34023905	5080	5080	5080	5080	0
131	20241030	182300	34023905	5080	5080	5080	5080	0
132	20241030	182200	34023905	5080	5080	5080	5080	0
133	20241030	182100	34023905	5080	5080	5080	5080	0
134	20241030	182000	34023905	5080	5080	5080	5080	0
135	20241030	181900	34023905	5080	5080	5080	5080	0
136	20241030	181800	34023905	5080	5080	5080	5080	0
137	20241030	181700	34023905	5080	5080	5080	5080	0
138	20241030	181600	34023905	5080	5080	5080	5080	0
139	20241030	181500	34023905	5080	5080	5080	5080	0
140	20241030	181400	34023905	5080	5080	5080	5080	0
141	20241030	181300	34023905	5080	5080	5080	5080	0
142	20241030	181200	34023905	5080	5080	5080	5080	0
143	20241030	181100	34023905	5080	5080	5080	5080	0
144	20241030	181000	34023905	5080	5080	5080	5080	0
145	20241030	180900	34023905	5080	5080	5080	5080	0
146	20241030	180800	34023905	5080	5080	5080	5080	0
147	20241030	180700	34023905	5080	5080	5080	5080	0
148	20241030	180600	34023905	5080	5080	5080	5080	0
149	20241030	180500	34023905	5080	5080	5080	5080	0
150	20241030	180400	34023905	5080	5080	5080	5080	0
151	20241030	180300	34023905	5080	5080	5080	5080	0
152	20241030	180200	34023905	5080	5080	5080	5080	175
153	20241030	180100	34023905	5080	5080	5080	5080	0
154	20241030	180000	34023905	5080	5080	5080	5080	0
155	20241030	175900	34023905	5080	5080	5080	5080	0
156	20241030	175800	34023905	5080	5080	5080	5080	0
157	20241030	175700	34023905	5080	5080	5080	5080	0
158	20241030	175600	34023905	5080	5080	5080	5080	0
159	20241030	175500	34023905	5080	5080	5080	5080	0
160	20241030	175400	34023905	5080	5080	5080	5080	0
161	20241030	175300	34023905	5080	5080	5080	5080	0
162	20241030	175200	34023905	5080	5080	5080	5080	0
163	20241030	175100	34023905	5080	5080	5080	5080	0
164	20241030	175000	34023905	5080	5080	5080	5080	0
165	20241030	174900	34023905	5080	5080	5080	5080	0
166	20241030	174800	34023905	5080	5080	5080	5080	0
167	20241030	174700	34023905	5080	5080	5080	5080	0
168	20241030	174600	34023905	5080	5080	5080	5080	0
169	20241030	174500	34023905	5080	5080	5080	5080	0
170	20241030	174400	34023905	5080	5080	5080	5080	0
171	20241030	174300	34023905	5080	5080	5080	5080	0
172	20241030	174200	34023905	5080	5080	5080	5080	0
173	20241030	174100	34023905	5080	5080	5080	5080	0
174	20241030	174000	34023905	5080	5080	5080	5080	0
175	20241030	173900	34023905	5080	5080	5080	5080	0
176	20241030	173800	34023905	5080	5080	5080	5080	0
177	20241030	173700	34023905	5080	5080	5080	5080	0
178	20241030	173600	34023905	5080	5080	5080	5080	0
179	20241030	173500	34023905	5080	5080	5080	5080	0
180	20241030	173400	34023905	5080	5080	5080	5080	0
181	20241030	173300	34023905	5080	5080	5080	5080	0
182	20241030	173200	34023905	5080	5080	5080	5080	175
183	20241030	173100	34023905	5080	5080	5080	5080	0
184	20241030	173000	34023905	5080	5080	5080	5080	0
185	20241030	172900	34023905	5080	5080	5080	5080	0
186	20241030	172800	34023905	5080	5080	5080	5080	0
187	20241030	172700	34023905	5080	5080	5080	5080	0
188	20241030	172600	34023905	5080	5080	5080	5080	0
189	20241030	172500	34023905	5080	5080	5080	5080	0
190	20241030	172400	34023905	5080	5080	5080	5080	0
191	20241030	172300	34023905	5080	5080	5080	5080	0
192	20241030	172200	34023905	5080	5080	5080	5080	0
193	20241030	172100	34023905	5080	5080	5080	5080	0
194	20241030	172000	34023905	5080	5080	5080	5080	0
195	20241030	171900	34023905	5080	5080	5080	5080	0
196	20241030	171800	34023905	5080	5080	5080	5080	0
197	20241030	171700	34023905	5080	5080	5080	5080	0
198	20241030	171600	34023905	5080	5080	5080	5080	0
199	20241030	171500	34023905	5080	5080	5080	5080	0
200	20241030	171400	34023905	5080	5080	5080	5080	0
201	20241030	171300	34023905	5080	5080	5080	5080	0
202	20241030	171200	34023905	5080	5080	5080	5080	0
203	20241030	171100	34023905	5080	5080	5080	5080	0
204	20241030	171000	34023905	5080	5080	5080	5080	0
205	20241030	170900	34023905	5080	5080	5080	5080	0
206	20241030	170800	34023905	5080	5080	5080	5080	0
207	20241030	170700	34023905	5080	5080	5080	5080	0
208	20241030	170600	34023905	5080	5080	5080	5080	0
209	20241030	170500	34023905	5080	5080	5080	5080	0
210	20241030	170400	34023905	5080	5080	5080	5080	0
211	20241030	170300	34023905	5080	5080	5080	5080	0
212	20241030	170200	34023905	5080	5080	5080	5080	175
213	20241030	170100	34023905	5080	5080	5080	5080	0
214	20241030	170000	34023905	5080	5080	5080	5080	0
215	20241030	165900	34023905	5080	5080	5080	5080	0
216	20241030	165800	34023905	5080	5080	5080	5080	0
217	20241030	165700	34023905	5080	5080	5080	5080	0
218	20241030	165600	34023905	5080	5080	5080	5080	0
219	20241030	165500	34023905	5080	5080	5080	5080	0
220	20241030	165400	34023905	5080	5080	5080	5080	0
221	20241030	165300	34023905	5080	5080	5080	5080	0
222	20241030	165200	34023905	5080	5080	5080	5080	0
223	20241030	165100	34023905	5080	5080	5080	5080	0
224	20241030	165000	34023905	5080	5080	5080	5080	0
225	20241030	164900	34023905	5080	5080	5080	5080	0
226	20241030	164800	34023905	5080	5080	5080	5080	0
227	20241030	164700	34023905	5080	5080	5080	5080	0
228	20241030	164600	34023905	5080	5080	5080	5080	0
229	20241030	164500	34023905	5080	5080	5080	5080	0
230	20241030	164400	34023905	5080	5080	5080	5080	0
231	20241030	164300	34023905	5080	5080	5080	5080	0
232	20241030	164200	34023905	5080	5080	5080	5080	0
233	20241030	164100	34023905	5080	5080	5080	5080	0
234	20241030	164000	34023905	5080	5080	5080	5080	0
235	20241030	163900	34023905	5080	5080	5080	5080	0
236	20241030	163800	34023905	5080	5080	5080	5080	0
237	20241030	163700	34023905	5080	5080	5080	5080	0
238	20241030	163600	34023905	5080	5080	5080	5080	0
239	20241030	163500	34023905	5080	5080	5080	5080	0
240	20241030	163400	34023905	5080	5080	5080	5080	0
241	20241030	163300	34023905	5080	5080	5080	5080	0
242	20241030	163200	34023905	5080	5080	5080	5080	175
243	20241030	163100	34023905	5080	5080	5080	5080	0
244	20241030	163000	34023905	5080	5080	5080	5080	0
245	20241030	162900	34023905	5080	5080	5080	5080	0
246	20241030	162800	34023905	5080	5080	5080	5080	0
247	20241030	162700	34023905	5080	5080	5080	5080	0
248	20241030	162600	34023905	5080	5080	5080	5080	0
249	20241030	162500	34023905	5080	5080	5080	5080	0
250	20241030	162400	34023905	5080	5080	5080	5080	0
251	20241030	162300	34023905	5080	5080	5080	5080	0
252	20241030	162200	34023905	5080	5080	5080	5080	0
253	20241030	162100	34023905	5080	5080	5080	5080	0
254	20241030	162000	34023905	5080	5080	5080	5080	0
255	20241030	161900	34023905	5080	5080	5080	5080	0
256	20241030	161800	34023905	5080	5080	5080	5080	0
257	20241030	161700	34023905	5080	5080	5080	5080	0
258	20241030	161600	34023905	5080	5080	5080	5080	0
259	20241030	161500	34023905	5080	5080	5080	5080	0
260	20241030	161400	34023905	5080	5080	5080	5080	0
261	20241030	161300	34023905	5080	5080	5080	5080	0
262	20241030	161200	34023905	5080	5080	5080	5080	0
263	20241030	161100	34023905	5080	5080	5080	5080	0
264	20241030	161000	34023905	5080	5080	5080	5080	0
265	20241030	160900	34023905	5080	5080	5080	5080	0
266	20241030	160800	34023905	5080	5080	5080	5080	0
267	20241030	160700	34023905	5080	5080	5080	5080	0
268	20241030	160600	34023905	5080	5080	5080	5080	0
269	20241030	160500	34023905	5080	5080	5080	5080	0
270	20241030	160400	34023905	5080	5080	5080	5080	0
271	20241030	160300	34023905	5080	5080	5080	5080	0
272	20241030	160200	34023905	5080	5080	5080	5080	175
273	20241030	160100	34023905	5080	5080	5080	5080	0
274	20241030	160000	34023905	5080	5080	5080	5080	0
275	20241030	155900	34023905	5080	5080	5080	5080	0
276	20241030	155800	34023905	5080	5080	5080	5080	0
277	20241030	155700	34023905	5080	5080	5080	5080	0
278	20241030	155600	34023905	5080	5080	5080	5080	0
279	20241030	155500	34023905	5080	5080	5080	5080	0
280	20241030	155400	34023905	5080	5080	5080	5080	0
281	20241030	155300	34023905	5080	5080	5080	5080	0
282	20241030	155200	34023905	5080	5080	5080	5080	0
283	20241030	155100	34023905	5080	5080	5080	5080	0
284	20241030	155000	34023905	5080	5080	5080	5080	0
285	20241030	154900	34023905	5080	5080	5080	5080	0
286	20241030	154800	34023905	5080	5080	5080	5080	0
287	20241030	154700	34023905	5080	5080	5080	5080	0
288	20241030	154600	34023905	5080	5080	5080	5080	0
289	20241030	154500	34023905	5080	5080	5080	5080	0
290	20241030	154400	34023905	5080	5080	5080	5080	0
291	20241030	154300	34023905	5080	5080	5080	5080	0
292	20241030	154200	34023905	5080	5080	5080	5080	0
293	20241030	154100	34023905	5080	5080	5080	5080	0
294	20241030	154000	34023905	5080	5080	5080	5080	0
295	20241030	153900	34023905	5080	5080	5080	5080	0
296	20241030	153800	34023905	5080	5080	5080	5080	0
297	20241030	153700	34023905	5080	5080	5080	5080	0
298	20241030	153600	34023905	5080	5080	5080	5080	0
299	20241030	153500	34023905	5080	5080	5080	5080	0
300	20241030	153400	34023905	5080	5080	5080	5080	0
301	20241030	153300	34023905	5080	5080	5080	5080	0
302	20241030	153200	34023905	5080	5080	5080	5080	175
303	20241030	153100	34023905	5080	5080	5080	5080	0
304	20241030	153000	34023905	5080	5080	5080	5080	175
305	20241030	152900	33134905	5080	5080	5080	5080	0
306	20241030	152800	33134905	5080	5080	5080	5080	0
307	20241030	152700	33134905	5080	5080	5080	5080	0
308	20241030	152600	33134905	5080	5080	5080	5080	0
309	20241030	152500	33134905	5080	5080	5080	5080	0
310	20241030	152400	33134905	5080	5080	5080	5080	0
311	20241030	152300	33134905	5080	5080	5080	5080	0
312	20241030	152200	33134905	5080	5080	5080	5080	0
313	20241030	152100	33134905	5080	5080	5080	5080	0
314	20241030	152000	33134905	5080	5080	5080	5080	0
315	20241030	151900	33134905	5080	5080	5080	5080	0
316	20241030	151800	33134905	5080	5080	5080	5080	0
317	20241030	151700	33134905	5080	5080	5080	5080	0
318	20241030	151600	33134905	5080	5080	5080	5080	0
319	20241030	151500	33134905	5080	5080	5080	5080	0
320	20241030	151400	33134905	5080	5080	5080	5080	0
321	20241030	151300	33134905	5080	5080	5080	5080	0
322	20241030	151200	33134905	5080	5080	5080	5080	0
323	20241030	151100	33134905	5080	5080	5080	5080	0
324	20241030	151000	33134905	5080	5080	5080	5080	0
325	20241030	150900	33134905	5080	5080	5080	5080	0
326	20241030	150800	33134905	5080	5080	5080	5080	0
327	20241030	150700	33134905	5080	5080	5080	5080	0
328	20241030	150600	33134905	5080	5080	5080	5080	0
329	20241030	150500	33134905	5080	5080	5080	5080	0
330	20241030	150400	33134905	5080	5080	5080	5080	0
331	20241030	150300	33134905	5080	5080	5080	5080	0
332	20241030	150200	33134905	5080	5080	5080	5080	0
333	20241030	150100	33134905	5080	5080	5080	5080	0
334	20241030	150000	33134905	5080	5080	5080	5080	0
335	20241030	145900	33134905	5080	5080	5080	5080	0
336	20241030	145800	33134905	5080	5080	5080	5080	0
337	20241030	145700	33134905	5080	5080	5080	5080	0
338	20241030	145600	33134905	5080	5080	5080	5080	0
339	20241030	145500	33134905	5080	5080	5080	5080	0
340	20241030	145400	33134905	5080	5080	5080	5080	0
341	20241030	145300	33134905	5080	5080	5080	5080	0
342	20241030	145200	33134905	5080	5080	5080	5080	0
343	20241030	145100	33134905	5080	5080	5080	5080	0
344	20241030	145000	33134905	5080	5080	5080	5080	0
345	20241030	144900	33134905	5080	5080	5080	5080	0
346	20241030	144800	33134905	5080	5080	5080	5080	0
347	20241030	144700	33134905	5080	5080	5080	5080	0
348	20241030	144600	33134905	5080	5080	5080	5080	0
349	20241030	144500	33134905	5080	5080	5080	5080	0
350	20241030	144400	33134905	5080	5080	5080	5080	0
351	20241030	144300	33134905	5080	5080	5080	5080	0
352	20241030	144200	33134905	5080	5080	5080	5080	0
353	20241030	144100	33134905	5080	5080	5080	5080	0
354	20241030	144000	33134905	5080	5080	5080	5080	0
355	20241030	143900	33134905	5080	5080	5080	5080	0
356	20241030	143800	33134905	5080	5080	5080	5080	0
357	20241030	143700	33134905	5080	5080	5080	5080	0
358	20241030	143600	33134905	5080	5080	5080	5080	0
359	20241030	143500	33134905	5080	5080	5080	5080	0
360	20241030	143400	33134905	5080	5080	5080	5080	0
361	20241030	143300	33134905	5080	5080	5080	5080	0
362	20241030	143200	33134905	5080	5080	5080	5080	0
363	20241030	143100	33134905	5080	5080	5080	5080	0
364	20241030	143000	33134905	5080	5080	5080	5080	0
365	20241030	142900	33134905	5080	5080	5080	5080	0
366	20241030	142800	33134905	5080	5080	5080	5080	0
367	20241030	142700	33134905	5080	5080	5080	5080	0
368	20241030	142600	33134905	5080	5080	5080	5080	0
369	20241030	142500	33134905	5080	5080	5080	5080	0
370	20241030	142400	33134905	5080	5080	5080	5080	0
371	20241030	142300	33134905	5080	5080	5080	5080	0
372	20241030	142200	33134905	5080	5080	5080	5080	0
373	20241030	142100	33134905	5080	5080	5080	5080	0
374	20241030	142000	33134905	5080	5080	5080	5080	0
375	20241030	141900	33134905	5080	5080	5080	5080	0
376	20241030	141800	33134905	5080	5080	5080	5080	0
377	20241030	141700	33134905	5080	5080	5080	5080	0
378	20241030	141600	33134905	5080	5080	5080	5080	0
379	20241030	141500	33134905	5080	5080	5080	5080	0
380	20241030	141400	33134905	5080	5080	5080	5080	0
381	20241030	141300	33134905	5080	5080	5080	5080	0
382	20241030	141200	33134905	5080	5080	5080	5080	0
383	20241030	141100	33134905	5080	5080	5080	5080	0
384	20241030	141000	33134905	5080	5080	5080	5080	0
385	20241030	140900	33134905	5080	5080	5080	5080	0
386	20241030	140800	33134905	5080	5080	5080	5080	0
387	20241030	140700	33134905	5080	5080	5080	5080	0
388	20241030	140600	33134905	5080	5080	5080	5080	0
389	20241030	140500	33134905	5080	5080	5080	5080	0
390	20241030	140400	33134905	5080	5080	5080	5080	0
391	20241030	140300	33134905	5080	5080	5080	5080	0
392	20241030	140200	33134905	5080	5080	5080	5080	0
393	20241030	140100	33134905	5080	5080	5080	5080	0
394	20241030	140000	33134905	5080	5080	5080	5080	0
395	20241030	135900	33134905	5080	5080	5080	5080	0
396	20241030	135800	33134905	5080	5080	5080	5080	0
397	20241030	135700	33134905	5080	5080	5080	5080	0
398	20241030	135600	33134905	5080	5080	5080	5080	0
399	20241030	135500	33134905	5080	5080	5080	5080	0
400	20241030	135400	33134905	5080	5080	5080	5080	0
401	20241030	135300	33134905	5080	5080	5080	5080	0
402	20241030	135200	33134905	5080	5080	5080	5080	0
403	20241030	135100	33134905	5080	5080	5080	5080	0
404	20241030	135000	33134905	5080	5080	5080	5080	0
405	20241030	134900	33134905	5080	5080	5080	5080	0
406	20241030	134800	33134905	5080	5080	5080	5080	0
407	20241030	134700	33134905	5080	5080	5080	5080	0
408	20241030	134600	33134905	5080	5080	5080	5080	0
409	20241030	134500	33134905	5080	5080	5080	5080	0
410	20241030	134400	33134905	5080	5080	5080	5080	0
411	20241030	134300	33134905	5080	5080	5080	5080	0
412	20241030	134200	33134905	5080	5080	5080	5080	380
413	20241030	134100	31204505	5100	5100	5100	5100	0
414	20241030	134000	31204505	5100	5100	5100	5100	0
415	20241030	133900	31204505	5100	5100	5100	5100	2
416	20241030	133800	31194305	5100	5100	5100	5100	0
417	20241030	133700	31194305	5100	5100	5100	5100	0
418	20241030	133600	31194305	5100	5100	5100	5100	0
419	20241030	133500	31194305	5100	5100	5100	5100	0
420	20241030	133400	31194305	5100	5100	5100	5100	0
421	20241030	133300	31194305	5100	5100	5100	5100	0
422	20241030	133200	31194305	5100	5100	5100	5100	0
423	20241030	133100	31194305	5100	5100	5100	5100	0
424	20241030	133000	31194305	5100	5100	5100	5100	0
425	20241030	132900	31194305	5100	5100	5100	5100	0
426	20241030	132800	31194305	5100	5100	5100	5100	0
427	20241030	132700	31194305	5100	5100	5100	5100	0
428	20241030	132600	31194305	5100	5100	5100	5100	0
429	20241030	132500	31194305	5100	5100	5100	5100	0
430	20241030	132400	31194305	5100	5100	5100	5100	0
431	20241030	132300	31194305	5100	5100	5100	5100	0
432	20241030	132200	31194305	5100	5100	5100	5100	0
433	20241030	132100	31194305	5100	5100	5100	5100	0
434	20241030	132000	31194305	5100	5100	5100	5100	0
435	20241030	131900	31194305	5100	5100	5100	5100	0
436	20241030	131800	31194305	5100	5100	5100	5100	0
437	20241030	131700	31194305	5100	5100	5100	5100	0
438	20241030	131600	31194305	5100	5100	5100	5100	0
439	20241030	131500	31194305	5100	5100	5100	5100	0
440	20241030	131400	31194305	5100	5100	5100	5100	0
441	20241030	131300	31194305	5100	5100	5100	5100	0
442	20241030	131200	31194305	5100	5100	5100	5100	0
443	20241030	131100	31194305	5100	5100	5100	5100	1
444	20241030	131000	31189205	5100	5100	5100	5100	0
445	20241030	130900	31189205	5100	5100	5100	5100	0
446	20241030	130800	31189205	5100	5100	5100	5100	0
447	20241030	130700	31189205	5100	5100	5100	5100	0
448	20241030	130600	31189205	5100	5100	5100	5100	20
449	20241030	130500	31087205	5100	5100	5100	5100	0
450	20241030	130400	31087205	5100	5100	5100	5100	0
451	20241030	130300	31087205	5100	5100	5100	5100	0
452	20241030	130200	31087205	5100	5100	5100	5100	1
453	20241030	130100	31082105	5060	5060	5060	5060	0
454	20241030	130000	31082105	5060	5060	5060	5060	0
455	20241030	125900	31082105	5060	5060	5060	5060	0
456	20241030	125800	31082105	5060	5060	5060	5060	0
457	20241030	125700	31082105	5060	5070	5070	5060	200
458	20241030	125600	30069975	5100	5100	5100	5100	0
459	20241030	125500	30069975	5100	5100	5100	5100	0
460	20241030	125400	30069975	5100	5100	5100	5100	0
461	20241030	125300	30069975	5100	5100	5100	5100	0
462	20241030	125200	30069975	5100	5100	5100	5100	0
463	20241030	125100	30069975	5100	5100	5100	5100	0
464	20241030	125000	30069975	5100	5100	5100	5100	0
465	20241030	124900	30069975	5100	5100	5100	5100	0
466	20241030	124800	30069975	5100	5100	5100	5100	0
467	20241030	124700	30069975	5100	5100	5100	5100	0
468	20241030	124600	30069975	5100	5100	5100	5100	0
469	20241030	124500	30069975	5100	5100	5100	5100	0
470	20241030	124400	30069975	5100	5100	5100	5100	0
471	20241030	124300	30069975	5100	5100	5100	5100	0
472	20241030	124200	30069975	5100	5100	5100	5100	0
473	20241030	124100	30069975	5100	5100	5100	5100	0
474	20241030	124000	30069975	5100	5100	5100	5100	0
475	20241030	123900	30069975	5100	5100	5100	5100	0
476	20241030	123800	30069975	5100	5100	5100	5100	0
477	20241030	123700	30069975	5100	5100	5100	5100	0
478	20241030	123600	30069975	5100	5100	5100	5100	10
479	20241030	123500	30018975	5100	5100	5100	5100	0
480	20241030	123400	30018975	5100	5100	5100	5100	0
481	20241030	123300	30018975	5100	5100	5100	5100	0
482	20241030	123200	30018975	5100	5100	5100	5100	0
483	20241030	123100	30018975	5100	5100	5100	5100	0
484	20241030	123000	30018975	5100	5100	5100	5100	0
485	20241030	122900	30018975	5100	5100	5100	5100	0
486	20241030	122800	30018975	5100	5100	5100	5100	0
487	20241030	122700	30018975	5100	5100	5100	5100	0
488	20241030	122600	30018975	5100	5100	5100	5100	9
489	20241030	122500	29973075	5100	5100	5100	5100	0
490	20241030	122400	29973075	5100	5100	5100	5100	0
491	20241030	122300	29973075	5100	5100	5100	5100	0
492	20241030	122200	29973075	5100	5100	5100	5100	0
493	20241030	122100	29973075	5100	5100	5100	5100	0
494	20241030	122000	29973075	5100	5100	5100	5100	0
495	20241030	121900	29973075	5100	5100	5100	5100	0
496	20241030	121800	29973075	5100	5100	5100	5100	0
497	20241030	121700	29973075	5100	5100	5100	5100	0
498	20241030	121600	29973075	5100	5100	5100	5100	0
499	20241030	121500	29973075	5100	5100	5100	5100	0
500	20241030	121400	29973075	5100	5100	5100	5100	0
501	20241030	121300	29973075	5100	5100	5100	5100	0
502	20241030	121200	29973075	5100	5100	5100	5100	2
503	20241030	121100	29962875	5100	5100	5100	5100	0
504	20241030	121000	29962875	5100	5100	5100	5100	0
505	20241030	120900	29962875	5100	5100	5100	5100	0
506	20241030	120800	29962875	5100	5100	5100	5100	0
507	20241030	120700	29962875	5100	5100	5100	5100	0
508	20241030	120600	29962875	5100	5100	5100	5100	0
509	20241030	120500	29962875	5100	5100	5100	5100	0
510	20241030	120400	29962875	5100	5100	5100	5100	0
511	20241030	120300	29962875	5100	5100	5100	5100	0
512	20241030	120200	29962875	5100	5100	5100	5100	0
513	20241030	120100	29962875	5100	5100	5100	5100	0
514	20241030	120000	29962875	5100	5100	5100	5100	0
515	20241030	115900	29962875	5100	5100	5100	5100	0
516	20241030	115800	29962875	5100	5100	5100	5100	0
517	20241030	115700	29962875	5100	5100	5100	5100	10
518	20241030	115600	29911875	5100	5100	5100	5100	0
519	20241030	115500	29911875	5100	5100	5100	5100	0
520	20241030	115400	29911875	5100	5100	5100	5100	0
521	20241030	115300	29911875	5100	5100	5100	5100	0
522	20241030	115200	29911875	5100	5100	5100	5100	0
523	20241030	115100	29911875	5100	5100	5100	5100	0
524	20241030	115000	29911875	5100	5080	5100	5080	500
525	20241030	114900	27363035	5070	5070	5070	5070	0
526	20241030	114800	27363035	5070	5070	5070	5070	0
527	20241030	114700	27363035	5070	5070	5070	5070	0
528	20241030	114600	27363035	5070	5070	5070	5070	0
529	20241030	114500	27363035	5070	5070	5070	5070	0
530	20241030	114400	27363035	5070	5070	5070	5070	0
531	20241030	114300	27363035	5070	5070	5070	5070	0
532	20241030	114200	27363035	5070	5070	5070	5070	0
533	20241030	114100	27363035	5070	5070	5070	5070	0
534	20241030	114000	27363035	5070	5070	5070	5070	0
535	20241030	113900	27363035	5070	5070	5070	5070	0
536	20241030	113800	27363035	5070	5070	5070	5070	0
537	20241030	113700	27363035	5070	5070	5070	5070	0
538	20241030	113600	27363035	5070	5070	5070	5070	0
539	20241030	113500	27363035	5070	5070	5070	5070	0
540	20241030	113400	27363035	5070	5070	5070	5070	0
541	20241030	113300	27363035	5070	5070	5070	5070	0
542	20241030	113200	27363035	5070	5070	5070	5070	0
543	20241030	113100	27363035	5070	5070	5070	5070	3
544	20241030	113000	27347825	5070	5070	5070	5070	0
545	20241030	112900	27347825	5070	5070	5070	5070	5
546	20241030	112800	27322475	5090	5090	5090	5090	0
547	20241030	112700	27322475	5090	5090	5090	5090	0
548	20241030	112600	27322475	5090	5090	5090	5090	0
549	20241030	112500	27322475	5090	5090	5090	5090	0
550	20241030	112400	27322475	5090	5090	5090	5090	0
551	20241030	112300	27322475	5090	5090	5090	5090	0
552	20241030	112200	27322475	5090	5090	5090	5090	0
553	20241030	112100	27322475	5090	5090	5090	5090	0
554	20241030	112000	27322475	5090	5090	5090	5090	0
555	20241030	111900	27322475	5090	5090	5090	5090	0
556	20241030	111800	27322475	5090	5090	5090	5090	0
557	20241030	111700	27322475	5090	5090	5090	5090	0
558	20241030	111600	27322475	5090	5090	5090	5090	0
559	20241030	111500	27322475	5090	5090	5090	5090	0
560	20241030	111400	27322475	5090	5090	5090	5090	0
561	20241030	111300	27322475	5090	5090	5090	5090	0
562	20241030	111200	27322475	5090	5090	5090	5090	0
563	20241030	111100	27322475	5090	5090	5090	5090	0
564	20241030	111000	27322475	5090	5090	5090	5090	0
565	20241030	110900	27322475	5090	5090	5090	5090	0
566	20241030	110800	27322475	5090	5090	5090	5090	0
567	20241030	110700	27322475	5090	5090	5090	5090	0
568	20241030	110600	27322475	5090	5090	5090	5090	0
569	20241030	110500	27322475	5090	5090	5090	5090	0
570	20241030	110400	27322475	5090	5090	5090	5090	0
571	20241030	110300	27322475	5090	5090	5090	5090	0
572	20241030	110200	27322475	5090	5090	5090	5090	0
573	20241030	110100	27322475	5090	5090	5090	5090	0
574	20241030	110000	27322475	5090	5090	5090	5090	0
575	20241030	105900	27322475	5090	5090	5090	5090	0
576	20241030	105800	27322475	5090	5090	5090	5090	10
577	20241030	105700	27271575	5090	5090	5090	5090	0
578	20241030	105600	27271575	5090	5090	5090	5090	0
579	20241030	105500	27271575	5090	5090	5090	5090	0
580	20241030	105400	27271575	5090	5090	5090	5090	0
581	20241030	105300	27271575	5090	5090	5090	5090	0
582	20241030	105200	27271575	5090	5090	5090	5090	1
583	20241030	105100	27266485	5060	5060	5060	5060	0
584	20241030	105000	27266485	5060	5060	5060	5060	0
585	20241030	104900	27266485	5060	5060	5060	5060	0
586	20241030	104800	27266485	5060	5060	5060	5060	0
587	20241030	104700	27266485	5060	5060	5060	5060	0
588	20241030	104600	27266485	5060	5060	5060	5060	0
589	20241030	104500	27266485	5060	5060	5060	5060	200
590	20241030	104400	26254485	5060	5060	5060	5060	0
591	20241030	104300	26254485	5060	5060	5060	5060	200
592	20241030	104200	25242485	5090	5090	5090	5090	0
593	20241030	104100	25242485	5090	5090	5090	5090	0
594	20241030	104000	25242485	5090	5090	5090	5090	0
595	20241030	103900	25242485	5090	5090	5090	5090	0
596	20241030	103800	25242485	5090	5090	5090	5090	0
597	20241030	103700	25242485	5090	5090	5090	5090	0
598	20241030	103600	25242485	5090	5090	5090	5090	0
599	20241030	103500	25242485	5090	5090	5090	5090	0
600	20241030	103400	25242485	5090	5090	5090	5090	0
601	20241030	103300	25242485	5090	5090	5090	5090	0
602	20241030	103200	25242485	5090	5090	5090	5090	0
603	20241030	103100	25242485	5090	5090	5090	5090	0
604	20241030	103000	25242485	5090	5090	5090	5090	0
605	20241030	102900	25242485	5090	5090	5090	5090	0
606	20241030	102800	25242485	5090	5090	5090	5090	0
607	20241030	102700	25242485	5090	5090	5090	5090	5
608	20241030	102600	25217035	5100	5100	5100	5100	0
609	20241030	102500	25217035	5100	5100	5100	5100	0
610	20241030	102400	25217035	5100	5100	5100	5100	0
611	20241030	102300	25217035	5100	5100	5100	5100	0
612	20241030	102200	25217035	5100	5100	5100	5100	0
613	20241030	102100	25217035	5100	5100	5100	5100	0
614	20241030	102000	25217035	5100	5100	5100	5100	0
615	20241030	101900	25217035	5100	5100	5100	5100	0
616	20241030	101800	25217035	5100	5100	5100	5100	0
617	20241030	101700	25217035	5100	5100	5100	5100	0
618	20241030	101600	25217035	5100	5100	5100	5100	0
619	20241030	101500	25217035	5100	5100	5100	5100	0
620	20241030	101400	25217035	5100	5100	5100	5100	0
621	20241030	101300	25217035	5100	5100	5100	5100	0
622	20241030	101200	25217035	5100	5100	5100	5100	1
623	20241030	101100	25211935	5060	5060	5060	5060	95
624	20241030	101000	24731235	5100	5100	5100	5100	0
625	20241030	100900	24731235	5100	5100	5100	5100	0
626	20241030	100800	24731235	5100	5100	5100	5100	0
627	20241030	100700	24731235	5100	5100	5100	5100	0
628	20241030	100600	24731235	5100	5100	5100	5100	1
629	20241030	100500	24726135	5100	5100	5100	5100	0
630	20241030	100400	24726135	5100	5100	5100	5100	0
631	20241030	100300	24726135	5100	5100	5100	5100	2
632	20241030	100200	24715935	5100	5100	5100	5100	0
633	20241030	100100	24715935	5100	5100	5100	5100	0
634	20241030	100000	24715935	5100	5100	5100	5100	0
635	20241030	095900	24715935	5100	5100	5100	5100	0
636	20241030	095800	24715935	5100	5100	5100	5100	0
637	20241030	095700	24715935	5100	5100	5100	5100	1
638	20241030	095600	24710835	5060	5060	5060	5060	1
639	20241030	095500	24705775	5060	5060	5060	5060	100
640	20241030	095400	24199775	5100	5100	5100	5100	0
641	20241030	095300	24199775	5100	5100	5100	5100	0
642	20241030	095200	24199775	5100	5100	5100	5100	0
643	20241030	095100	24199775	5100	5100	5100	5100	0
644	20241030	095000	24199775	5100	5100	5100	5100	0
645	20241030	094900	24199775	5100	5100	5100	5100	0
646	20241030	094800	24199775	5100	5100	5100	5100	0
647	20241030	094700	24199775	5100	5100	5100	5100	0
648	20241030	094600	24199775	5100	5100	5100	5100	0
649	20241030	094500	24199775	5100	5100	5100	5100	0
650	20241030	094400	24199775	5100	5100	5100	5100	0
651	20241030	094300	24199775	5100	5100	5100	5100	0
652	20241030	094200	24199775	5100	5100	5100	5100	4
653	20241030	094100	24179375	5100	5100	5100	5100	0
654	20241030	094000	24179375	5100	5100	5100	5100	1
655	20241030	093900	24174275	5100	5100	5100	5100	0
656	20241030	093800	24174275	5100	5100	5100	5100	0
657	20241030	093700	24174275	5100	5100	5100	5100	0
658	20241030	093600	24174275	5100	5100	5100	5100	0
659	20241030	093500	24174275	5100	5100	5100	5100	0
660	20241030	093400	24174275	5100	5100	5100	5100	0
661	20241030	093300	24174275	5100	5100	5100	5100	0
662	20241030	093200	24174275	5100	5100	5100	5100	0
663	20241030	093100	24174275	5100	5100	5100	5100	0
664	20241030	093000	24174275	5100	5100	5100	5100	0
665	20241030	092900	24174275	5100	5100	5100	5100	0
666	20241030	092800	24174275	5100	5100	5100	5100	0
667	20241030	092700	24174275	5100	5100	5100	5100	0
668	20241030	092600	24174275	5100	5100	5100	5100	0
669	20241030	092500	24174275	5100	5100	5100	5100	25
670	20241030	092400	24046775	5100	5100	5100	5100	0
671	20241030	092300	24046775	5100	5100	5100	5100	0
672	20241030	092200	24046775	5100	5100	5100	5100	0
673	20241030	092100	24046775	5100	5100	5100	5100	0
674	20241030	092000	24046775	5100	5100	5100	5100	0
675	20241030	091900	24046775	5100	5100	5100	5100	0
676	20241030	091800	24046775	5100	5080	5100	5080	20
677	20241030	091700	23944885	5080	5080	5080	5080	0
678	20241030	091600	23944885	5080	5080	5080	5080	0
679	20241030	091500	23944885	5080	5050	5080	5050	15
680	20241030	091400	23869105	5050	5050	5050	5050	2
681	20241030	091300	23859005	5010	5000	5010	5000	157
682	20241030	091200	23072445	4975	4975	4975	4975	500
683	20241030	091100	20584945	4975	4975	4975	4975	581
684	20241030	091000	17694470	4975	4980	4980	4975	2419
685	20241030	090900	5658895	4975	4975	4975	4975	0
686	20241030	090800	5658895	4975	4975	4975	4975	0
687	20241030	090700	5658895	4975	4990	4990	4975	500
688	20241030	090600	3169265	4975	4975	4975	4975	0
689	20241030	090500	3169265	4975	4975	4975	4975	0
690	20241030	090400	3169265	4975	4975	4975	4975	0
691	20241030	090300	3169265	4975	4975	4975	4975	0
692	20241030	090200	3169265	4975	5020	5020	4975	313
693	20241030	090100	1609470	5020	5020	5020	5020	2
694	20241030	090000	1599430	5110	5110	5110	5110	313