KissMeData/001070/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	183300	14969660	5830	5830	5830	5830	38
3	20241030	183200	14969660	5830	5830	5830	5830	0
4	20241030	183100	14969660	5830	5830	5830	5830	0
5	20241030	183000	14969660	5830	5830	5830	5830	0
6	20241030	182900	14969660	5830	5830	5830	5830	0
7	20241030	182800	14969660	5830	5830	5830	5830	0
8	20241030	182700	14969660	5830	5830	5830	5830	0
9	20241030	182600	14969660	5830	5830	5830	5830	0
10	20241030	182500	14969660	5830	5830	5830	5830	0
11	20241030	182400	14969660	5830	5830	5830	5830	0
12	20241030	182300	14969660	5830	5830	5830	5830	0
13	20241030	182200	14969660	5830	5830	5830	5830	0
14	20241030	182100	14969660	5830	5830	5830	5830	0
15	20241030	182000	14969660	5830	5830	5830	5830	0
16	20241030	181900	14969660	5830	5830	5830	5830	0
17	20241030	181800	14969660	5830	5830	5830	5830	0
18	20241030	181700	14969660	5830	5830	5830	5830	0
19	20241030	181600	14969660	5830	5830	5830	5830	0
20	20241030	181500	14969660	5830	5830	5830	5830	0
21	20241030	181400	14969660	5830	5830	5830	5830	0
22	20241030	181300	14969660	5830	5830	5830	5830	0
23	20241030	181200	14969660	5830	5830	5830	5830	0
24	20241030	181100	14969660	5830	5830	5830	5830	0
25	20241030	181000	14969660	5830	5830	5830	5830	0
26	20241030	180900	14969660	5830	5830	5830	5830	0
27	20241030	180800	14969660	5830	5830	5830	5830	0
28	20241030	180700	14969660	5830	5830	5830	5830	0
29	20241030	180600	14969660	5830	5830	5830	5830	0
30	20241030	180500	14969660	5830	5830	5830	5830	0
31	20241030	180400	14969660	5830	5830	5830	5830	0
32	20241030	180300	14969660	5830	5830	5830	5830	38
33	20241030	180200	14969660	5830	5830	5830	5830	0
34	20241030	180100	14969660	5830	5830	5830	5830	0
35	20241030	180000	14969660	5830	5830	5830	5830	0
36	20241030	175900	14969660	5830	5830	5830	5830	0
37	20241030	175800	14969660	5830	5830	5830	5830	0
38	20241030	175700	14969660	5830	5830	5830	5830	0
39	20241030	175600	14969660	5830	5830	5830	5830	0
40	20241030	175500	14969660	5830	5830	5830	5830	0
41	20241030	175400	14969660	5830	5830	5830	5830	0
42	20241030	175300	14969660	5830	5830	5830	5830	0
43	20241030	175200	14969660	5830	5830	5830	5830	0
44	20241030	175100	14969660	5830	5830	5830	5830	0
45	20241030	175000	14969660	5830	5830	5830	5830	0
46	20241030	174900	14969660	5830	5830	5830	5830	0
47	20241030	174800	14969660	5830	5830	5830	5830	0
48	20241030	174700	14969660	5830	5830	5830	5830	0
49	20241030	174600	14969660	5830	5830	5830	5830	0
50	20241030	174500	14969660	5830	5830	5830	5830	0
51	20241030	174400	14969660	5830	5830	5830	5830	0
52	20241030	174300	14969660	5830	5830	5830	5830	0
53	20241030	174200	14969660	5830	5830	5830	5830	0
54	20241030	174100	14969660	5830	5830	5830	5830	0
55	20241030	174000	14969660	5830	5830	5830	5830	0
56	20241030	173900	14969660	5830	5830	5830	5830	0
57	20241030	173800	14969660	5830	5830	5830	5830	0
58	20241030	173700	14969660	5830	5830	5830	5830	0
59	20241030	173600	14969660	5830	5830	5830	5830	0
60	20241030	173500	14969660	5830	5830	5830	5830	0
61	20241030	173400	14969660	5830	5830	5830	5830	0
62	20241030	173300	14969660	5830	5830	5830	5830	38
63	20241030	173200	14969660	5830	5830	5830	5830	0
64	20241030	173100	14969660	5830	5830	5830	5830	0
65	20241030	173000	14969660	5830	5830	5830	5830	0
66	20241030	172900	14969660	5830	5830	5830	5830	0
67	20241030	172800	14969660	5830	5830	5830	5830	0
68	20241030	172700	14969660	5830	5830	5830	5830	0
69	20241030	172600	14969660	5830	5830	5830	5830	0
70	20241030	172500	14969660	5830	5830	5830	5830	0
71	20241030	172400	14969660	5830	5830	5830	5830	0
72	20241030	172300	14969660	5830	5830	5830	5830	0
73	20241030	172200	14969660	5830	5830	5830	5830	0
74	20241030	172100	14969660	5830	5830	5830	5830	0
75	20241030	172000	14969660	5830	5830	5830	5830	0
76	20241030	171900	14969660	5830	5830	5830	5830	0
77	20241030	171800	14969660	5830	5830	5830	5830	0
78	20241030	171700	14969660	5830	5830	5830	5830	0
79	20241030	171600	14969660	5830	5830	5830	5830	0
80	20241030	171500	14969660	5830	5830	5830	5830	0
81	20241030	171400	14969660	5830	5830	5830	5830	0
82	20241030	171300	14969660	5830	5830	5830	5830	0
83	20241030	171200	14969660	5830	5830	5830	5830	0
84	20241030	171100	14969660	5830	5830	5830	5830	0
85	20241030	171000	14969660	5830	5830	5830	5830	0
86	20241030	170900	14969660	5830	5830	5830	5830	0
87	20241030	170800	14969660	5830	5830	5830	5830	0
88	20241030	170700	14969660	5830	5830	5830	5830	0
89	20241030	170600	14969660	5830	5830	5830	5830	0
90	20241030	170500	14969660	5830	5830	5830	5830	0
91	20241030	170400	14969660	5830	5830	5830	5830	0
92	20241030	170300	14969660	5830	5830	5830	5830	38
93	20241030	170200	14969660	5830	5830	5830	5830	0
94	20241030	170100	14969660	5830	5830	5830	5830	0
95	20241030	170000	14969660	5830	5830	5830	5830	0
96	20241030	165900	14969660	5830	5830	5830	5830	0
97	20241030	165800	14969660	5830	5830	5830	5830	0
98	20241030	165700	14969660	5830	5830	5830	5830	0
99	20241030	165600	14969660	5830	5830	5830	5830	0
100	20241030	165500	14969660	5830	5830	5830	5830	0
101	20241030	165400	14969660	5830	5830	5830	5830	0
102	20241030	165300	14969660	5830	5830	5830	5830	0
103	20241030	165200	14969660	5830	5830	5830	5830	0
104	20241030	165100	14969660	5830	5830	5830	5830	0
105	20241030	165000	14969660	5830	5830	5830	5830	0
106	20241030	164900	14969660	5830	5830	5830	5830	0
107	20241030	164800	14969660	5830	5830	5830	5830	0
108	20241030	164700	14969660	5830	5830	5830	5830	0
109	20241030	164600	14969660	5830	5830	5830	5830	0
110	20241030	164500	14969660	5830	5830	5830	5830	0
111	20241030	164400	14969660	5830	5830	5830	5830	0
112	20241030	164300	14969660	5830	5830	5830	5830	0
113	20241030	164200	14969660	5830	5830	5830	5830	0
114	20241030	164100	14969660	5830	5830	5830	5830	0
115	20241030	164000	14969660	5830	5830	5830	5830	0
116	20241030	163900	14969660	5830	5830	5830	5830	0
117	20241030	163800	14969660	5830	5830	5830	5830	0
118	20241030	163700	14969660	5830	5830	5830	5830	0
119	20241030	163600	14969660	5830	5830	5830	5830	0
120	20241030	163500	14969660	5830	5830	5830	5830	0
121	20241030	163400	14969660	5830	5830	5830	5830	0
122	20241030	163300	14969660	5830	5830	5830	5830	38
123	20241030	163200	14969660	5830	5830	5830	5830	0
124	20241030	163100	14969660	5830	5830	5830	5830	0
125	20241030	163000	14969660	5830	5830	5830	5830	0
126	20241030	162900	14969660	5830	5830	5830	5830	0
127	20241030	162800	14969660	5830	5830	5830	5830	0
128	20241030	162700	14969660	5830	5830	5830	5830	0
129	20241030	162600	14969660	5830	5830	5830	5830	0
130	20241030	162500	14969660	5830	5830	5830	5830	0
131	20241030	162400	14969660	5830	5830	5830	5830	0
132	20241030	162300	14969660	5830	5830	5830	5830	0
133	20241030	162200	14969660	5830	5830	5830	5830	0
134	20241030	162100	14969660	5830	5830	5830	5830	0
135	20241030	162000	14969660	5830	5830	5830	5830	0
136	20241030	161900	14969660	5830	5830	5830	5830	0
137	20241030	161800	14969660	5830	5830	5830	5830	0
138	20241030	161700	14969660	5830	5830	5830	5830	0
139	20241030	161600	14969660	5830	5830	5830	5830	0
140	20241030	161500	14969660	5830	5830	5830	5830	0
141	20241030	161400	14969660	5830	5830	5830	5830	0
142	20241030	161300	14969660	5830	5830	5830	5830	0
143	20241030	161200	14969660	5830	5830	5830	5830	0
144	20241030	161100	14969660	5830	5830	5830	5830	0
145	20241030	161000	14969660	5830	5830	5830	5830	0
146	20241030	160900	14969660	5830	5830	5830	5830	0
147	20241030	160800	14969660	5830	5830	5830	5830	0
148	20241030	160700	14969660	5830	5830	5830	5830	0
149	20241030	160600	14969660	5830	5830	5830	5830	0
150	20241030	160500	14969660	5830	5830	5830	5830	0
151	20241030	160400	14969660	5830	5830	5830	5830	0
152	20241030	160300	14969660	5830	5830	5830	5830	38
153	20241030	160200	14969660	5830	5830	5830	5830	0
154	20241030	160100	14969660	5830	5830	5830	5830	0
155	20241030	160000	14969660	5830	5830	5830	5830	0
156	20241030	155900	14969660	5830	5830	5830	5830	0
157	20241030	155800	14969660	5830	5830	5830	5830	0
158	20241030	155700	14969660	5830	5830	5830	5830	0
159	20241030	155600	14969660	5830	5830	5830	5830	0
160	20241030	155500	14969660	5830	5830	5830	5830	0
161	20241030	155400	14969660	5830	5830	5830	5830	0
162	20241030	155300	14969660	5830	5830	5830	5830	0
163	20241030	155200	14969660	5830	5830	5830	5830	0
164	20241030	155100	14969660	5830	5830	5830	5830	0
165	20241030	155000	14969660	5830	5830	5830	5830	0
166	20241030	154900	14969660	5830	5830	5830	5830	0
167	20241030	154800	14969660	5830	5830	5830	5830	0
168	20241030	154700	14969660	5830	5830	5830	5830	0
169	20241030	154600	14969660	5830	5830	5830	5830	0
170	20241030	154500	14969660	5830	5830	5830	5830	0
171	20241030	154400	14969660	5830	5830	5830	5830	0
172	20241030	154300	14969660	5830	5830	5830	5830	0
173	20241030	154200	14969660	5830	5830	5830	5830	0
174	20241030	154100	14969660	5830	5830	5830	5830	0
175	20241030	154000	14969660	5830	5830	5830	5830	0
176	20241030	153900	14969660	5830	5830	5830	5830	0
177	20241030	153800	14969660	5830	5830	5830	5830	0
178	20241030	153700	14969660	5830	5830	5830	5830	0
179	20241030	153600	14969660	5830	5830	5830	5830	0
180	20241030	153500	14969660	5830	5830	5830	5830	0
181	20241030	153400	14969660	5830	5830	5830	5830	0
182	20241030	153300	14969660	5830	5830	5830	5830	38
183	20241030	153200	14969660	5830	5830	5830	5830	0
184	20241030	153100	14969660	5830	5830	5830	5830	0
185	20241030	153000	14969660	5830	5830	5830	5830	38
186	20241030	152900	14748120	5830	5830	5830	5830	0
187	20241030	152800	14748120	5830	5830	5830	5830	0
188	20241030	152700	14748120	5830	5830	5830	5830	0
189	20241030	152600	14748120	5830	5830	5830	5830	0
190	20241030	152500	14748120	5830	5830	5830	5830	0
191	20241030	152400	14748120	5830	5830	5830	5830	0
192	20241030	152300	14748120	5830	5830	5830	5830	0
193	20241030	152200	14748120	5830	5830	5830	5830	0
194	20241030	152100	14748120	5830	5830	5830	5830	0
195	20241030	152000	14748120	5830	5830	5830	5830	0
196	20241030	151900	14748120	5830	5830	5830	5830	0
197	20241030	151800	14748120	5830	5830	5830	5830	0
198	20241030	151700	14748120	5830	5830	5830	5830	0
199	20241030	151600	14748120	5830	5830	5830	5830	0
200	20241030	151500	14748120	5830	5830	5830	5830	0
201	20241030	151400	14748120	5830	5830	5830	5830	0
202	20241030	151300	14748120	5830	5830	5830	5830	0
203	20241030	151200	14748120	5830	5830	5830	5830	0
204	20241030	151100	14748120	5830	5830	5830	5830	5
205	20241030	151000	14718970	5830	5830	5830	5830	0
206	20241030	150900	14718970	5830	5830	5830	5830	400
207	20241030	150800	12386970	5830	5830	5830	5830	0
208	20241030	150700	12386970	5830	5830	5830	5830	0
209	20241030	150600	12386970	5830	5830	5830	5830	0
210	20241030	150500	12386970	5830	5830	5830	5830	0
211	20241030	150400	12386970	5830	5830	5830	5830	0
212	20241030	150300	12386970	5830	5830	5830	5830	0
213	20241030	150200	12386970	5830	5830	5830	5830	0
214	20241030	150100	12386970	5830	5830	5830	5830	1
215	20241030	150000	12381140	5820	5830	5830	5820	7
216	20241030	145900	12340360	5830	5830	5830	5830	0
217	20241030	145800	12340360	5830	5830	5830	5830	0
218	20241030	145700	12340360	5830	5830	5830	5830	0
219	20241030	145600	12340360	5830	5830	5830	5830	1
220	20241030	145500	12334530	5820	5820	5820	5820	0
221	20241030	145400	12334530	5820	5820	5820	5820	22
222	20241030	145300	12206490	5830	5830	5830	5830	0
223	20241030	145200	12206490	5830	5830	5830	5830	0
224	20241030	145100	12206490	5830	5830	5830	5830	26
225	20241030	145000	12054910	5830	5830	5830	5830	0
226	20241030	144900	12054910	5830	5830	5830	5830	0
227	20241030	144800	12054910	5830	5830	5830	5830	0
228	20241030	144700	12054910	5830	5830	5830	5830	0
229	20241030	144600	12054910	5830	5830	5830	5830	0
230	20241030	144500	12054910	5830	5830	5830	5830	0
231	20241030	144400	12054910	5830	5830	5830	5830	0
232	20241030	144300	12054910	5830	5830	5830	5830	0
233	20241030	144200	12054910	5830	5830	5830	5830	0
234	20241030	144100	12054910	5830	5830	5830	5830	0
235	20241030	144000	12054910	5830	5830	5830	5830	0
236	20241030	143900	12054910	5830	5830	5830	5830	0
237	20241030	143800	12054910	5830	5830	5830	5830	5
238	20241030	143700	12025760	5830	5830	5830	5830	0
239	20241030	143600	12025760	5830	5830	5830	5830	0
240	20241030	143500	12025760	5830	5830	5830	5830	3
241	20241030	143400	12008270	5830	5830	5830	5830	70
242	20241030	143300	11600170	5830	5830	5830	5830	0
243	20241030	143200	11600170	5830	5830	5830	5830	0
244	20241030	143100	11600170	5830	5830	5830	5830	0
245	20241030	143000	11600170	5830	5830	5830	5830	0
246	20241030	142900	11600170	5830	5830	5830	5830	0
247	20241030	142800	11600170	5830	5830	5830	5830	0
248	20241030	142700	11600170	5830	5830	5830	5830	0
249	20241030	142600	11600170	5830	5830	5830	5830	0
250	20241030	142500	11600170	5830	5830	5830	5830	0
251	20241030	142400	11600170	5830	5830	5830	5830	0
252	20241030	142300	11600170	5830	5830	5830	5830	0
253	20241030	142200	11600170	5830	5830	5830	5830	0
254	20241030	142100	11600170	5830	5830	5830	5830	0
255	20241030	142000	11600170	5830	5830	5830	5830	0
256	20241030	141900	11600170	5830	5830	5830	5830	0
257	20241030	141800	11600170	5830	5830	5830	5830	0
258	20241030	141700	11600170	5830	5830	5830	5830	0
259	20241030	141600	11600170	5830	5830	5830	5830	0
260	20241030	141500	11600170	5830	5830	5830	5830	1000
261	20241030	141400	5770170	5830	5830	5830	5830	0
262	20241030	141300	5770170	5830	5830	5830	5830	100
263	20241030	141200	5187170	5830	5830	5830	5830	0
264	20241030	141100	5187170	5830	5830	5830	5830	0
265	20241030	141000	5187170	5830	5830	5830	5830	0
266	20241030	140900	5187170	5830	5830	5830	5830	0
267	20241030	140800	5187170	5830	5830	5830	5830	0
268	20241030	140700	5187170	5830	5830	5830	5830	0
269	20241030	140600	5187170	5830	5830	5830	5830	0
270	20241030	140500	5187170	5830	5830	5830	5830	0
271	20241030	140400	5187170	5830	5830	5830	5830	0
272	20241030	140300	5187170	5830	5830	5830	5830	0
273	20241030	140200	5187170	5830	5830	5830	5830	0
274	20241030	140100	5187170	5830	5830	5830	5830	0
275	20241030	140000	5187170	5830	5830	5830	5830	0
276	20241030	135900	5187170	5830	5830	5830	5830	0
277	20241030	135800	5187170	5830	5830	5830	5830	0
278	20241030	135700	5187170	5830	5830	5830	5830	0
279	20241030	135600	5187170	5830	5830	5830	5830	0
280	20241030	135500	5187170	5830	5830	5830	5830	0
281	20241030	135400	5187170	5830	5830	5830	5830	0
282	20241030	135300	5187170	5830	5830	5830	5830	0
283	20241030	135200	5187170	5830	5830	5830	5830	0
284	20241030	135100	5187170	5830	5830	5830	5830	0
285	20241030	135000	5187170	5830	5830	5830	5830	0
286	20241030	134900	5187170	5830	5830	5830	5830	0
287	20241030	134800	5187170	5830	5830	5830	5830	0
288	20241030	134700	5187170	5830	5830	5830	5830	0
289	20241030	134600	5187170	5830	5830	5830	5830	0
290	20241030	134500	5187170	5830	5830	5830	5830	0
291	20241030	134400	5187170	5830	5830	5830	5830	0
292	20241030	134300	5187170	5830	5830	5830	5830	0
293	20241030	134200	5187170	5830	5830	5830	5830	1
294	20241030	134100	5181340	5820	5830	5830	5820	85
295	20241030	134000	4686350	5860	5860	5860	5860	0
296	20241030	133900	4686350	5860	5860	5860	5860	0
297	20241030	133800	4686350	5860	5860	5860	5860	0
298	20241030	133700	4686350	5860	5860	5860	5860	0
299	20241030	133600	4686350	5860	5860	5860	5860	0
300	20241030	133500	4686350	5860	5860	5860	5860	0
301	20241030	133400	4686350	5860	5860	5860	5860	0
302	20241030	133300	4686350	5860	5860	5860	5860	0
303	20241030	133200	4686350	5860	5860	5860	5860	0
304	20241030	133100	4686350	5860	5860	5860	5860	1
305	20241030	133000	4680490	5840	5840	5840	5840	0
306	20241030	132900	4680490	5840	5840	5840	5840	18
307	20241030	132800	4575370	5860	5860	5860	5860	0
308	20241030	132700	4575370	5860	5860	5860	5860	0
309	20241030	132600	4575370	5860	5860	5860	5860	0
310	20241030	132500	4575370	5860	5860	5860	5860	0
311	20241030	132400	4575370	5860	5860	5860	5860	0
312	20241030	132300	4575370	5860	5860	5860	5860	0
313	20241030	132200	4575370	5860	5860	5860	5860	0
314	20241030	132100	4575370	5860	5860	5860	5860	0
315	20241030	132000	4575370	5860	5860	5860	5860	0
316	20241030	131900	4575370	5860	5860	5860	5860	0
317	20241030	131800	4575370	5860	5860	5860	5860	0
318	20241030	131700	4575370	5860	5860	5860	5860	0
319	20241030	131600	4575370	5860	5860	5860	5860	0
320	20241030	131500	4575370	5860	5860	5860	5860	0
321	20241030	131400	4575370	5860	5860	5860	5860	0
322	20241030	131300	4575370	5860	5860	5860	5860	0
323	20241030	131200	4575370	5860	5860	5860	5860	0
324	20241030	131100	4575370	5860	5860	5860	5860	0
325	20241030	131000	4575370	5860	5860	5860	5860	0
326	20241030	130900	4575370	5860	5860	5860	5860	0
327	20241030	130800	4575370	5860	5860	5860	5860	0
328	20241030	130700	4575370	5860	5860	5860	5860	0
329	20241030	130600	4575370	5860	5860	5860	5860	0
330	20241030	130500	4575370	5860	5860	5860	5860	0
331	20241030	130400	4575370	5860	5860	5860	5860	0
332	20241030	130300	4575370	5860	5860	5860	5860	0
333	20241030	130200	4575370	5860	5860	5860	5860	0
334	20241030	130100	4575370	5860	5860	5860	5860	0
335	20241030	130000	4575370	5860	5860	5860	5860	0
336	20241030	125900	4575370	5860	5860	5860	5860	0
337	20241030	125800	4575370	5860	5860	5860	5860	0
338	20241030	125700	4575370	5860	5860	5860	5860	0
339	20241030	125600	4575370	5860	5860	5860	5860	0
340	20241030	125500	4575370	5860	5860	5860	5860	0
341	20241030	125400	4575370	5860	5860	5860	5860	0
342	20241030	125300	4575370	5860	5860	5860	5860	0
343	20241030	125200	4575370	5860	5860	5860	5860	0
344	20241030	125100	4575370	5860	5860	5860	5860	0
345	20241030	125000	4575370	5860	5860	5860	5860	0
346	20241030	124900	4575370	5860	5860	5860	5860	0
347	20241030	124800	4575370	5860	5860	5860	5860	0
348	20241030	124700	4575370	5860	5860	5860	5860	0
349	20241030	124600	4575370	5860	5860	5860	5860	0
350	20241030	124500	4575370	5860	5860	5860	5860	0
351	20241030	124400	4575370	5860	5860	5860	5860	0
352	20241030	124300	4575370	5860	5860	5860	5860	0
353	20241030	124200	4575370	5860	5850	5860	5850	26
354	20241030	124100	4423190	5850	5850	5850	5850	0
355	20241030	124000	4423190	5850	5850	5850	5850	0
356	20241030	123900	4423190	5850	5850	5850	5850	0
357	20241030	123800	4423190	5850	5850	5850	5850	0
358	20241030	123700	4423190	5850	5850	5850	5850	0
359	20241030	123600	4423190	5850	5850	5850	5850	0
360	20241030	123500	4423190	5850	5850	5850	5850	0
361	20241030	123400	4423190	5850	5850	5850	5850	0
362	20241030	123300	4423190	5850	5850	5850	5850	0
363	20241030	123200	4423190	5850	5850	5850	5850	0
364	20241030	123100	4423190	5850	5850	5850	5850	0
365	20241030	123000	4423190	5850	5850	5850	5850	0
366	20241030	122900	4423190	5850	5850	5850	5850	0
367	20241030	122800	4423190	5850	5850	5850	5850	1
368	20241030	122700	4417340	5840	5840	5840	5840	5
369	20241030	122600	4388140	5840	5840	5840	5840	0
370	20241030	122500	4388140	5840	5840	5840	5840	0
371	20241030	122400	4388140	5840	5840	5840	5840	0
372	20241030	122300	4388140	5840	5840	5840	5840	0
373	20241030	122200	4388140	5840	5840	5840	5840	0
374	20241030	122100	4388140	5840	5840	5840	5840	0
375	20241030	122000	4388140	5840	5840	5840	5840	0
376	20241030	121900	4388140	5840	5840	5840	5840	0
377	20241030	121800	4388140	5840	5840	5840	5840	0
378	20241030	121700	4388140	5840	5840	5840	5840	0
379	20241030	121600	4388140	5840	5840	5840	5840	0
380	20241030	121500	4388140	5840	5840	5840	5840	4
381	20241030	121400	4364780	5840	5840	5840	5840	0
382	20241030	121300	4364780	5840	5840	5840	5840	0
383	20241030	121200	4364780	5840	5840	5840	5840	0
384	20241030	121100	4364780	5840	5840	5840	5840	0
385	20241030	121000	4364780	5840	5840	5840	5840	0
386	20241030	120900	4364780	5840	5840	5840	5840	0
387	20241030	120800	4364780	5840	5840	5840	5840	0
388	20241030	120700	4364780	5840	5840	5840	5840	0
389	20241030	120600	4364780	5840	5840	5840	5840	0
390	20241030	120500	4364780	5840	5840	5840	5840	0
391	20241030	120400	4364780	5840	5840	5840	5840	0
392	20241030	120300	4364780	5840	5840	5840	5840	100
393	20241030	120200	3780780	5840	5840	5840	5840	0
394	20241030	120100	3780780	5840	5840	5840	5840	0
395	20241030	120000	3780780	5840	5840	5840	5840	0
396	20241030	115900	3780780	5840	5840	5840	5840	0
397	20241030	115800	3780780	5840	5840	5840	5840	1
398	20241030	115700	3774940	5830	5830	5830	5830	17
399	20241030	115600	3675830	5840	5840	5840	5840	0
400	20241030	115500	3675830	5840	5840	5840	5840	5
401	20241030	115400	3646630	5840	5840	5840	5840	18
402	20241030	115300	3541510	5840	5840	5840	5840	0
403	20241030	115200	3541510	5840	5840	5840	5840	0
404	20241030	115100	3541510	5840	5840	5840	5840	0
405	20241030	115000	3541510	5840	5840	5840	5840	0
406	20241030	114900	3541510	5840	5840	5840	5840	0
407	20241030	114800	3541510	5840	5840	5840	5840	0
408	20241030	114700	3541510	5840	5840	5840	5840	0
409	20241030	114600	3541510	5840	5840	5840	5840	0
410	20241030	114500	3541510	5840	5840	5840	5840	0
411	20241030	114400	3541510	5840	5840	5840	5840	0
412	20241030	114300	3541510	5840	5840	5840	5840	0
413	20241030	114200	3541510	5840	5840	5840	5840	0
414	20241030	114100	3541510	5840	5840	5840	5840	0
415	20241030	114000	3541510	5840	5840	5840	5840	0
416	20241030	113900	3541510	5840	5840	5840	5840	0
417	20241030	113800	3541510	5840	5840	5840	5840	0
418	20241030	113700	3541510	5840	5840	5840	5840	0
419	20241030	113600	3541510	5840	5840	5840	5840	0
420	20241030	113500	3541510	5840	5840	5840	5840	0
421	20241030	113400	3541510	5840	5840	5840	5840	0
422	20241030	113300	3541510	5840	5840	5840	5840	0
423	20241030	113200	3541510	5840	5840	5840	5840	5
424	20241030	113100	3512310	5840	5840	5840	5840	0
425	20241030	113000	3512310	5840	5840	5840	5840	0
426	20241030	112900	3512310	5840	5840	5840	5840	0
427	20241030	112800	3512310	5840	5840	5840	5840	0
428	20241030	112700	3512310	5840	5840	5840	5840	0
429	20241030	112600	3512310	5840	5840	5840	5840	0
430	20241030	112500	3512310	5840	5840	5840	5840	0
431	20241030	112400	3512310	5840	5840	5840	5840	0
432	20241030	112300	3512310	5840	5840	5840	5840	0
433	20241030	112200	3512310	5840	5840	5840	5840	0
434	20241030	112100	3512310	5840	5840	5840	5840	0
435	20241030	112000	3512310	5840	5840	5840	5840	0
436	20241030	111900	3512310	5840	5840	5840	5840	0
437	20241030	111800	3512310	5840	5840	5840	5840	0
438	20241030	111700	3512310	5840	5840	5840	5840	0
439	20241030	111600	3512310	5840	5840	5840	5840	0
440	20241030	111500	3512310	5840	5840	5840	5840	0
441	20241030	111400	3512310	5840	5840	5840	5840	0
442	20241030	111300	3512310	5840	5840	5840	5840	0
443	20241030	111200	3512310	5840	5840	5840	5840	0
444	20241030	111100	3512310	5840	5840	5840	5840	0
445	20241030	111000	3512310	5840	5840	5840	5840	0
446	20241030	110900	3512310	5840	5840	5840	5840	0
447	20241030	110800	3512310	5840	5840	5840	5840	0
448	20241030	110700	3512310	5840	5840	5840	5840	0
449	20241030	110600	3512310	5840	5840	5840	5840	0
450	20241030	110500	3512310	5840	5840	5840	5840	0
451	20241030	110400	3512310	5840	5840	5840	5840	0
452	20241030	110300	3512310	5840	5840	5840	5840	0
453	20241030	110200	3512310	5840	5840	5840	5840	0
454	20241030	110100	3512310	5840	5840	5840	5840	0
455	20241030	110000	3512310	5840	5840	5840	5840	0
456	20241030	105900	3512310	5840	5840	5840	5840	0
457	20241030	105800	3512310	5840	5840	5840	5840	0
458	20241030	105700	3512310	5840	5840	5840	5840	0
459	20241030	105600	3512310	5840	5840	5840	5840	0
460	20241030	105500	3512310	5840	5840	5840	5840	0
461	20241030	105400	3512310	5840	5840	5840	5840	0
462	20241030	105300	3512310	5840	5840	5840	5840	0
463	20241030	105200	3512310	5840	5840	5840	5840	0
464	20241030	105100	3512310	5840	5840	5840	5840	0
465	20241030	105000	3512310	5840	5840	5840	5840	0
466	20241030	104900	3512310	5840	5840	5840	5840	0
467	20241030	104800	3512310	5840	5840	5840	5840	0
468	20241030	104700	3512310	5840	5840	5840	5840	0
469	20241030	104600	3512310	5840	5840	5840	5840	0
470	20241030	104500	3512310	5840	5840	5840	5840	0
471	20241030	104400	3512310	5840	5840	5840	5840	0
472	20241030	104300	3512310	5840	5840	5840	5840	0
473	20241030	104200	3512310	5840	5840	5840	5840	0
474	20241030	104100	3512310	5840	5840	5840	5840	0
475	20241030	104000	3512310	5840	5840	5840	5840	0
476	20241030	103900	3512310	5840	5840	5840	5840	0
477	20241030	103800	3512310	5840	5840	5840	5840	0
478	20241030	103700	3512310	5840	5840	5840	5840	0
479	20241030	103600	3512310	5840	5840	5840	5840	0
480	20241030	103500	3512310	5840	5840	5840	5840	0
481	20241030	103400	3512310	5840	5840	5840	5840	0
482	20241030	103300	3512310	5840	5840	5840	5840	0
483	20241030	103200	3512310	5840	5840	5840	5840	0
484	20241030	103100	3512310	5840	5840	5840	5840	0
485	20241030	103000	3512310	5840	5840	5840	5840	0
486	20241030	102900	3512310	5840	5840	5840	5840	0
487	20241030	102800	3512310	5840	5840	5840	5840	0
488	20241030	102700	3512310	5840	5840	5840	5840	100
489	20241030	102600	2928310	5840	5840	5840	5840	0
490	20241030	102500	2928310	5840	5840	5840	5840	0
491	20241030	102400	2928310	5840	5840	5840	5840	0
492	20241030	102300	2928310	5840	5840	5840	5840	0
493	20241030	102200	2928310	5840	5840	5840	5840	0
494	20241030	102100	2928310	5840	5840	5840	5840	0
495	20241030	102000	2928310	5840	5840	5840	5840	0
496	20241030	101900	2928310	5840	5840	5840	5840	0
497	20241030	101800	2928310	5840	5840	5840	5840	0
498	20241030	101700	2928310	5840	5840	5840	5840	0
499	20241030	101600	2928310	5840	5840	5840	5840	0
500	20241030	101500	2928310	5840	5840	5840	5840	1
501	20241030	101400	2922470	5840	5840	5840	5840	0
502	20241030	101300	2922470	5840	5840	5840	5840	0
503	20241030	101200	2922470	5840	5840	5840	5840	0
504	20241030	101100	2922470	5840	5840	5840	5840	201
505	20241030	101000	1748630	5840	5840	5840	5840	0
506	20241030	100900	1748630	5840	5840	5840	5840	0
507	20241030	100800	1748630	5840	5840	5840	5840	0
508	20241030	100700	1748630	5840	5840	5840	5840	0
509	20241030	100600	1748630	5840	5840	5840	5840	1
510	20241030	100500	1742790	5840	5840	5840	5840	0
511	20241030	100400	1742790	5840	5840	5840	5840	0
512	20241030	100300	1742790	5840	5840	5840	5840	3
513	20241030	100200	1725270	5840	5840	5840	5840	0
514	20241030	100100	1725270	5840	5840	5840	5840	0
515	20241030	100000	1725270	5840	5840	5840	5840	0
516	20241030	095900	1725270	5840	5840	5840	5840	0
517	20241030	095800	1725270	5840	5840	5840	5840	15
518	20241030	095700	1637670	5840	5840	5840	5840	11
519	20241030	095600	1573430	5840	5840	5840	5840	0
520	20241030	095500	1573430	5840	5840	5840	5840	0
521	20241030	095400	1573430	5840	5840	5840	5840	13
522	20241030	095300	1497510	5840	5840	5840	5840	0
523	20241030	095200	1497510	5840	5840	5840	5840	0
524	20241030	095100	1497510	5840	5840	5840	5840	100
525	20241030	095000	913510	5860	5860	5860	5860	0
526	20241030	094900	913510	5860	5860	5860	5860	0
527	20241030	094800	913510	5860	5860	5860	5860	0
528	20241030	094700	913510	5860	5860	5860	5860	0
529	20241030	094600	913510	5860	5850	5860	5850	5
530	20241030	094500	884250	5840	5850	5850	5840	21
531	20241030	094400	761560	5860	5860	5860	5860	30
532	20241030	094300	585760	5860	5860	5860	5860	0
533	20241030	094200	585760	5860	5860	5860	5860	0
534	20241030	094100	585760	5860	5860	5860	5860	0
535	20241030	094000	585760	5860	5860	5860	5860	0
536	20241030	093900	585760	5860	5860	5860	5860	1
537	20241030	093800	579900	5860	5860	5860	5860	0
538	20241030	093700	579900	5860	5860	5860	5860	0
539	20241030	093600	579900	5860	5860	5860	5860	0
540	20241030	093500	579900	5860	5860	5860	5860	0
541	20241030	093400	579900	5860	5860	5860	5860	0
542	20241030	093300	579900	5860	5860	5860	5860	0
543	20241030	093200	579900	5860	5860	5860	5860	1
544	20241030	093100	574040	5850	5850	5850	5850	0
545	20241030	093000	574040	5850	5850	5850	5850	0
546	20241030	092900	574040	5850	5850	5850	5850	0
547	20241030	092800	574040	5850	5850	5850	5850	0
548	20241030	092700	574040	5850	5850	5850	5850	0
549	20241030	092600	574040	5850	5850	5850	5850	0
550	20241030	092500	574040	5850	5850	5850	5850	30
551	20241030	092400	398540	5860	5860	5860	5860	0
552	20241030	092300	398540	5860	5860	5860	5860	0
553	20241030	092200	398540	5860	5860	5860	5860	0
554	20241030	092100	398540	5860	5860	5860	5860	0
555	20241030	092000	398540	5860	5860	5860	5860	0
556	20241030	091900	398540	5860	5860	5860	5860	0
557	20241030	091800	398540	5860	5860	5860	5860	0
558	20241030	091700	398540	5860	5860	5860	5860	0
559	20241030	091600	398540	5860	5860	5860	5860	0
560	20241030	091500	398540	5860	5860	5860	5860	0
561	20241030	091400	398540	5860	5860	5860	5860	0
562	20241030	091300	398540	5860	5860	5860	5860	0
563	20241030	091200	398540	5860	5860	5860	5860	0
564	20241030	091100	398540	5860	5860	5860	5860	0
565	20241030	091000	398540	5860	5860	5860	5860	5
566	20241030	090900	369240	5870	5860	5870	5860	51
567	20241030	090800	70370	5860	5860	5860	5860	0
568	20241030	090700	70370	5860	5860	5860	5860	6
569	20241030	090600	35210	5860	5860	5860	5860	1
570	20241030	090500	29350	5870	5870	5870	5870	0
571	20241030	090400	29350	5870	5870	5870	5870	0
572	20241030	090300	29350	5870	5870	5870	5870	0
573	20241030	090200	29350	5870	5870	5870	5870	0
574	20241030	090100	29350	5870	5870	5870	5870	0
575	20241030	090000	29350	5870	5870	5870	5870	5