KissMeData/028080/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	191300	39644200	2960	2960	2960	2960	589
3	20241030	191200	39644200	2960	2960	2960	2960	0
4	20241030	191100	39644200	2960	2960	2960	2960	0
5	20241030	191000	39644200	2960	2960	2960	2960	0
6	20241030	190900	39644200	2960	2960	2960	2960	0
7	20241030	190800	39644200	2960	2960	2960	2960	0
8	20241030	190700	39644200	2960	2960	2960	2960	0
9	20241030	190600	39644200	2960	2960	2960	2960	0
10	20241030	190500	39644200	2960	2960	2960	2960	0
11	20241030	190400	39644200	2960	2960	2960	2960	0
12	20241030	190300	39644200	2960	2960	2960	2960	0
13	20241030	190200	39644200	2960	2960	2960	2960	0
14	20241030	190100	39644200	2960	2960	2960	2960	0
15	20241030	190000	39644200	2960	2960	2960	2960	0
16	20241030	185900	39644200	2960	2960	2960	2960	0
17	20241030	185800	39644200	2960	2960	2960	2960	0
18	20241030	185700	39644200	2960	2960	2960	2960	0
19	20241030	185600	39644200	2960	2960	2960	2960	0
20	20241030	185500	39644200	2960	2960	2960	2960	0
21	20241030	185400	39644200	2960	2960	2960	2960	0
22	20241030	185300	39644200	2960	2960	2960	2960	0
23	20241030	185200	39644200	2960	2960	2960	2960	0
24	20241030	185100	39644200	2960	2960	2960	2960	0
25	20241030	185000	39644200	2960	2960	2960	2960	0
26	20241030	184900	39644200	2960	2960	2960	2960	0
27	20241030	184800	39644200	2960	2960	2960	2960	0
28	20241030	184700	39644200	2960	2960	2960	2960	0
29	20241030	184600	39644200	2960	2960	2960	2960	0
30	20241030	184500	39644200	2960	2960	2960	2960	0
31	20241030	184400	39644200	2960	2960	2960	2960	0
32	20241030	184300	39644200	2960	2960	2960	2960	589
33	20241030	184200	39644200	2960	2960	2960	2960	0
34	20241030	184100	39644200	2960	2960	2960	2960	0
35	20241030	184000	39644200	2960	2960	2960	2960	0
36	20241030	183900	39644200	2960	2960	2960	2960	0
37	20241030	183800	39644200	2960	2960	2960	2960	0
38	20241030	183700	39644200	2960	2960	2960	2960	0
39	20241030	183600	39644200	2960	2960	2960	2960	0
40	20241030	183500	39644200	2960	2960	2960	2960	0
41	20241030	183400	39644200	2960	2960	2960	2960	0
42	20241030	183300	39644200	2960	2960	2960	2960	0
43	20241030	183200	39644200	2960	2960	2960	2960	0
44	20241030	183100	39644200	2960	2960	2960	2960	0
45	20241030	183000	39644200	2960	2960	2960	2960	0
46	20241030	182900	39644200	2960	2960	2960	2960	0
47	20241030	182800	39644200	2960	2960	2960	2960	0
48	20241030	182700	39644200	2960	2960	2960	2960	0
49	20241030	182600	39644200	2960	2960	2960	2960	0
50	20241030	182500	39644200	2960	2960	2960	2960	0
51	20241030	182400	39644200	2960	2960	2960	2960	0
52	20241030	182300	39644200	2960	2960	2960	2960	0
53	20241030	182200	39644200	2960	2960	2960	2960	0
54	20241030	182100	39644200	2960	2960	2960	2960	0
55	20241030	182000	39644200	2960	2960	2960	2960	0
56	20241030	181900	39644200	2960	2960	2960	2960	0
57	20241030	181800	39644200	2960	2960	2960	2960	0
58	20241030	181700	39644200	2960	2960	2960	2960	0
59	20241030	181600	39644200	2960	2960	2960	2960	0
60	20241030	181500	39644200	2960	2960	2960	2960	0
61	20241030	181400	39644200	2960	2960	2960	2960	0
62	20241030	181300	39644200	2960	2960	2960	2960	589
63	20241030	181200	39644200	2960	2960	2960	2960	0
64	20241030	181100	39644200	2960	2960	2960	2960	0
65	20241030	181000	39644200	2960	2960	2960	2960	0
66	20241030	180900	39644200	2960	2960	2960	2960	0
67	20241030	180800	39644200	2960	2960	2960	2960	0
68	20241030	180700	39644200	2960	2960	2960	2960	0
69	20241030	180600	39644200	2960	2960	2960	2960	0
70	20241030	180500	39644200	2960	2960	2960	2960	0
71	20241030	180400	39644200	2960	2960	2960	2960	0
72	20241030	180300	39644200	2960	2960	2960	2960	0
73	20241030	180200	39644200	2960	2960	2960	2960	0
74	20241030	180100	39644200	2960	2960	2960	2960	0
75	20241030	180000	39644200	2960	2960	2960	2960	0
76	20241030	175900	39644200	2960	2960	2960	2960	0
77	20241030	175800	39644200	2960	2960	2960	2960	0
78	20241030	175700	39644200	2960	2960	2960	2960	0
79	20241030	175600	39644200	2960	2960	2960	2960	0
80	20241030	175500	39644200	2960	2960	2960	2960	0
81	20241030	175400	39644200	2960	2960	2960	2960	0
82	20241030	175300	39644200	2960	2960	2960	2960	0
83	20241030	175200	39644200	2960	2960	2960	2960	0
84	20241030	175100	39644200	2960	2960	2960	2960	0
85	20241030	175000	39644200	2960	2960	2960	2960	0
86	20241030	174900	39644200	2960	2960	2960	2960	0
87	20241030	174800	39644200	2960	2960	2960	2960	0
88	20241030	174700	39644200	2960	2960	2960	2960	0
89	20241030	174600	39644200	2960	2960	2960	2960	0
90	20241030	174500	39644200	2960	2960	2960	2960	0
91	20241030	174400	39644200	2960	2960	2960	2960	0
92	20241030	174300	39644200	2960	2960	2960	2960	589
93	20241030	174200	39644200	2960	2960	2960	2960	0
94	20241030	174100	39644200	2960	2960	2960	2960	0
95	20241030	174000	39644200	2960	2960	2960	2960	0
96	20241030	173900	39644200	2960	2960	2960	2960	0
97	20241030	173800	39644200	2960	2960	2960	2960	0
98	20241030	173700	39644200	2960	2960	2960	2960	0
99	20241030	173600	39644200	2960	2960	2960	2960	0
100	20241030	173500	39644200	2960	2960	2960	2960	0
101	20241030	173400	39644200	2960	2960	2960	2960	0
102	20241030	173300	39644200	2960	2960	2960	2960	0
103	20241030	173200	39644200	2960	2960	2960	2960	0
104	20241030	173100	39644200	2960	2960	2960	2960	0
105	20241030	173000	39644200	2960	2960	2960	2960	0
106	20241030	172900	39644200	2960	2960	2960	2960	0
107	20241030	172800	39644200	2960	2960	2960	2960	0
108	20241030	172700	39644200	2960	2960	2960	2960	0
109	20241030	172600	39644200	2960	2960	2960	2960	0
110	20241030	172500	39644200	2960	2960	2960	2960	0
111	20241030	172400	39644200	2960	2960	2960	2960	0
112	20241030	172300	39644200	2960	2960	2960	2960	0
113	20241030	172200	39644200	2960	2960	2960	2960	0
114	20241030	172100	39644200	2960	2960	2960	2960	0
115	20241030	172000	39644200	2960	2960	2960	2960	0
116	20241030	171900	39644200	2960	2960	2960	2960	0
117	20241030	171800	39644200	2960	2960	2960	2960	0
118	20241030	171700	39644200	2960	2960	2960	2960	0
119	20241030	171600	39644200	2960	2960	2960	2960	0
120	20241030	171500	39644200	2960	2960	2960	2960	0
121	20241030	171400	39644200	2960	2960	2960	2960	0
122	20241030	171300	39644200	2960	2960	2960	2960	589
123	20241030	171200	39644200	2960	2960	2960	2960	0
124	20241030	171100	39644200	2960	2960	2960	2960	0
125	20241030	171000	39644200	2960	2960	2960	2960	0
126	20241030	170900	39644200	2960	2960	2960	2960	0
127	20241030	170800	39644200	2960	2960	2960	2960	0
128	20241030	170700	39644200	2960	2960	2960	2960	0
129	20241030	170600	39644200	2960	2960	2960	2960	0
130	20241030	170500	39644200	2960	2960	2960	2960	0
131	20241030	170400	39644200	2960	2960	2960	2960	0
132	20241030	170300	39644200	2960	2960	2960	2960	0
133	20241030	170200	39644200	2960	2960	2960	2960	0
134	20241030	170100	39644200	2960	2960	2960	2960	0
135	20241030	170000	39644200	2960	2960	2960	2960	0
136	20241030	165900	39644200	2960	2960	2960	2960	0
137	20241030	165800	39644200	2960	2960	2960	2960	0
138	20241030	165700	39644200	2960	2960	2960	2960	0
139	20241030	165600	39644200	2960	2960	2960	2960	0
140	20241030	165500	39644200	2960	2960	2960	2960	0
141	20241030	165400	39644200	2960	2960	2960	2960	0
142	20241030	165300	39644200	2960	2960	2960	2960	0
143	20241030	165200	39644200	2960	2960	2960	2960	0
144	20241030	165100	39644200	2960	2960	2960	2960	0
145	20241030	165000	39644200	2960	2960	2960	2960	0
146	20241030	164900	39644200	2960	2960	2960	2960	0
147	20241030	164800	39644200	2960	2960	2960	2960	0
148	20241030	164700	39644200	2960	2960	2960	2960	0
149	20241030	164600	39644200	2960	2960	2960	2960	0
150	20241030	164500	39644200	2960	2960	2960	2960	0
151	20241030	164400	39644200	2960	2960	2960	2960	0
152	20241030	164300	39644200	2960	2960	2960	2960	589
153	20241030	164200	39644200	2960	2960	2960	2960	0
154	20241030	164100	39644200	2960	2960	2960	2960	0
155	20241030	164000	39644200	2960	2960	2960	2960	0
156	20241030	163900	39644200	2960	2960	2960	2960	0
157	20241030	163800	39644200	2960	2960	2960	2960	0
158	20241030	163700	39644200	2960	2960	2960	2960	0
159	20241030	163600	39644200	2960	2960	2960	2960	0
160	20241030	163500	39644200	2960	2960	2960	2960	0
161	20241030	163400	39644200	2960	2960	2960	2960	0
162	20241030	163300	39644200	2960	2960	2960	2960	0
163	20241030	163200	39644200	2960	2960	2960	2960	0
164	20241030	163100	39644200	2960	2960	2960	2960	0
165	20241030	163000	39644200	2960	2960	2960	2960	0
166	20241030	162900	39644200	2960	2960	2960	2960	0
167	20241030	162800	39644200	2960	2960	2960	2960	0
168	20241030	162700	39644200	2960	2960	2960	2960	0
169	20241030	162600	39644200	2960	2960	2960	2960	0
170	20241030	162500	39644200	2960	2960	2960	2960	0
171	20241030	162400	39644200	2960	2960	2960	2960	0
172	20241030	162300	39644200	2960	2960	2960	2960	0
173	20241030	162200	39644200	2960	2960	2960	2960	0
174	20241030	162100	39644200	2960	2960	2960	2960	0
175	20241030	162000	39644200	2960	2960	2960	2960	0
176	20241030	161900	39644200	2960	2960	2960	2960	0
177	20241030	161800	39644200	2960	2960	2960	2960	0
178	20241030	161700	39644200	2960	2960	2960	2960	0
179	20241030	161600	39644200	2960	2960	2960	2960	0
180	20241030	161500	39644200	2960	2960	2960	2960	0
181	20241030	161400	39644200	2960	2960	2960	2960	0
182	20241030	161300	39644200	2960	2960	2960	2960	589
183	20241030	161200	39644200	2960	2960	2960	2960	0
184	20241030	161100	39644200	2960	2960	2960	2960	0
185	20241030	161000	39644200	2960	2960	2960	2960	0
186	20241030	160900	39644200	2960	2960	2960	2960	0
187	20241030	160800	39644200	2960	2960	2960	2960	0
188	20241030	160700	39644200	2960	2960	2960	2960	0
189	20241030	160600	39644200	2960	2960	2960	2960	0
190	20241030	160500	39644200	2960	2960	2960	2960	0
191	20241030	160400	39644200	2960	2960	2960	2960	0
192	20241030	160300	39644200	2960	2960	2960	2960	0
193	20241030	160200	39644200	2960	2960	2960	2960	0
194	20241030	160100	39644200	2960	2960	2960	2960	0
195	20241030	160000	39644200	2960	2960	2960	2960	0
196	20241030	155900	39644200	2960	2960	2960	2960	0
197	20241030	155800	39644200	2960	2960	2960	2960	0
198	20241030	155700	39644200	2960	2960	2960	2960	0
199	20241030	155600	39644200	2960	2960	2960	2960	0
200	20241030	155500	39644200	2960	2960	2960	2960	0
201	20241030	155400	39644200	2960	2960	2960	2960	0
202	20241030	155300	39644200	2960	2960	2960	2960	0
203	20241030	155200	39644200	2960	2960	2960	2960	0
204	20241030	155100	39644200	2960	2960	2960	2960	0
205	20241030	155000	39644200	2960	2960	2960	2960	0
206	20241030	154900	39644200	2960	2960	2960	2960	0
207	20241030	154800	39644200	2960	2960	2960	2960	0
208	20241030	154700	39644200	2960	2960	2960	2960	0
209	20241030	154600	39644200	2960	2960	2960	2960	0
210	20241030	154500	39644200	2960	2960	2960	2960	0
211	20241030	154400	39644200	2960	2960	2960	2960	0
212	20241030	154300	39644200	2960	2960	2960	2960	589
213	20241030	154200	39644200	2960	2960	2960	2960	0
214	20241030	154100	39644200	2960	2960	2960	2960	0
215	20241030	154000	39644200	2960	2960	2960	2960	0
216	20241030	153900	39644200	2960	2960	2960	2960	0
217	20241030	153800	39644200	2960	2960	2960	2960	0
218	20241030	153700	39644200	2960	2960	2960	2960	0
219	20241030	153600	39644200	2960	2960	2960	2960	0
220	20241030	153500	39644200	2960	2960	2960	2960	0
221	20241030	153400	39644200	2960	2960	2960	2960	0
222	20241030	153300	39644200	2960	2960	2960	2960	0
223	20241030	153200	39644200	2960	2960	2960	2960	0
224	20241030	153100	39644200	2960	2960	2960	2960	0
225	20241030	153000	39644200	2960	2960	2960	2960	589
226	20241030	152900	37900760	2970	2970	2970	2970	0
227	20241030	152800	37900760	2970	2970	2970	2970	0
228	20241030	152700	37900760	2970	2970	2970	2970	0
229	20241030	152600	37900760	2970	2970	2970	2970	0
230	20241030	152500	37900760	2970	2970	2970	2970	0
231	20241030	152400	37900760	2970	2970	2970	2970	0
232	20241030	152300	37900760	2970	2970	2970	2970	0
233	20241030	152200	37900760	2970	2970	2970	2970	0
234	20241030	152100	37900760	2970	2970	2970	2970	0
235	20241030	152000	37900760	2970	2970	2970	2970	0
236	20241030	151900	37900760	2970	2970	2970	2970	0
237	20241030	151800	37900760	2970	2970	2970	2970	0
238	20241030	151700	37900760	2970	2970	2970	2970	0
239	20241030	151600	37900760	2970	2970	2970	2970	0
240	20241030	151500	37900760	2970	2970	2970	2970	0
241	20241030	151400	37900760	2970	2970	2970	2970	0
242	20241030	151300	37900760	2970	2970	2970	2970	0
243	20241030	151200	37900760	2970	2975	2975	2970	176
244	20241030	151100	37377755	2980	2980	2980	2980	0
245	20241030	151000	37377755	2980	2980	2980	2980	57
246	20241030	150900	37207895	3000	3000	3000	3000	0
247	20241030	150800	37207895	3000	3000	3000	3000	0
248	20241030	150700	37207895	3000	3000	3000	3000	0
249	20241030	150600	37207895	3000	3000	3000	3000	0
250	20241030	150500	37207895	3000	3000	3000	3000	0
251	20241030	150400	37207895	3000	3000	3000	3000	17
252	20241030	150300	37156895	3000	3000	3000	3000	0
253	20241030	150200	37156895	3000	3000	3000	3000	0
254	20241030	150100	37156895	3000	2995	3000	2995	2000
255	20241030	150000	31162730	2980	2980	2980	2980	0
256	20241030	145900	31162730	2980	2980	2980	2980	0
257	20241030	145800	31162730	2980	2980	2980	2980	1000
258	20241030	145700	28182730	3000	3000	3000	3000	0
259	20241030	145600	28182730	3000	3000	3000	3000	0
260	20241030	145500	28182730	3000	3000	3000	3000	0
261	20241030	145400	28182730	3000	3000	3000	3000	0
262	20241030	145300	28182730	3000	3000	3000	3000	0
263	20241030	145200	28182730	3000	3000	3000	3000	0
264	20241030	145100	28182730	3000	3000	3000	3000	0
265	20241030	145000	28182730	3000	3000	3000	3000	0
266	20241030	144900	28182730	3000	3000	3000	3000	0
267	20241030	144800	28182730	3000	3000	3000	3000	0
268	20241030	144700	28182730	3000	3000	3000	3000	0
269	20241030	144600	28182730	3000	3000	3000	3000	0
270	20241030	144500	28182730	3000	3000	3000	3000	0
271	20241030	144400	28182730	3000	3000	3000	3000	0
272	20241030	144300	28182730	3000	3000	3000	3000	0
273	20241030	144200	28182730	3000	3000	3000	3000	0
274	20241030	144100	28182730	3000	3000	3000	3000	0
275	20241030	144000	28182730	3000	3000	3000	3000	0
276	20241030	143900	28182730	3000	3000	3000	3000	2
277	20241030	143800	28176730	3000	3000	3000	3000	0
278	20241030	143700	28176730	3000	3000	3000	3000	0
279	20241030	143600	28176730	3000	3000	3000	3000	10
280	20241030	143500	28146730	3000	3000	3000	3000	0
281	20241030	143400	28146730	3000	3000	3000	3000	0
282	20241030	143300	28146730	3000	3000	3000	3000	0
283	20241030	143200	28146730	3000	3000	3000	3000	0
284	20241030	143100	28146730	3000	3000	3000	3000	0
285	20241030	143000	28146730	3000	3000	3000	3000	0
286	20241030	142900	28146730	3000	3000	3000	3000	0
287	20241030	142800	28146730	3000	2995	3000	2995	843
288	20241030	142700	25619200	2975	2975	2975	2975	0
289	20241030	142600	25619200	2975	2975	2975	2975	0
290	20241030	142500	25619200	2975	2975	2975	2975	0
291	20241030	142400	25619200	2975	2975	2975	2975	0
292	20241030	142300	25619200	2975	2975	2975	2975	0
293	20241030	142200	25619200	2975	2975	2975	2975	63
294	20241030	142100	25431775	2975	2975	2975	2975	0
295	20241030	142000	25431775	2975	2975	2975	2975	0
296	20241030	141900	25431775	2975	2980	2980	2975	1000
297	20241030	141800	22456200	2980	2980	2980	2980	0
298	20241030	141700	22456200	2980	2980	2980	2980	0
299	20241030	141600	22456200	2980	2980	2980	2980	0
300	20241030	141500	22456200	2980	2980	2980	2980	0
301	20241030	141400	22456200	2980	2980	2980	2980	53
302	20241030	141300	22298260	3000	3000	3000	3000	0
303	20241030	141200	22298260	3000	3000	3000	3000	0
304	20241030	141100	22298260	3000	3000	3000	3000	0
305	20241030	141000	22298260	3000	3000	3000	3000	0
306	20241030	140900	22298260	3000	3000	3000	3000	0
307	20241030	140800	22298260	3000	3000	3000	3000	0
308	20241030	140700	22298260	3000	2995	3000	2995	1000
309	20241030	140600	19299460	3000	3000	3000	3000	0
310	20241030	140500	19299460	3000	3000	3000	3000	0
311	20241030	140400	19299460	3000	3000	3000	3000	0
312	20241030	140300	19299460	3000	3000	3000	3000	0
313	20241030	140200	19299460	3000	3000	3000	3000	0
314	20241030	140100	19299460	3000	3000	3000	3000	0
315	20241030	140000	19299460	3000	3000	3000	3000	0
316	20241030	135900	19299460	3000	3000	3000	3000	0
317	20241030	135800	19299460	3000	3000	3000	3000	0
318	20241030	135700	19299460	3000	3000	3000	3000	0
319	20241030	135600	19299460	3000	3000	3000	3000	0
320	20241030	135500	19299460	3000	3000	3000	3000	0
321	20241030	135400	19299460	3000	3000	3000	3000	0
322	20241030	135300	19299460	3000	3000	3000	3000	0
323	20241030	135200	19299460	3000	3000	3000	3000	0
324	20241030	135100	19299460	3000	3000	3000	3000	1
325	20241030	135000	19296460	2975	2975	2975	2975	0
326	20241030	134900	19296460	2975	2975	2975	2975	0
327	20241030	134800	19296460	2975	2975	2975	2975	0
328	20241030	134700	19296460	2975	2975	2975	2975	0
329	20241030	134600	19296460	2975	2975	2975	2975	0
330	20241030	134500	19296460	2975	2975	2975	2975	19
331	20241030	134400	19239935	3000	2995	3000	2995	1000
332	20241030	134300	16240655	3000	3000	3000	3000	0
333	20241030	134200	16240655	3000	2975	3000	2975	2000
334	20241030	134100	10243770	2970	2970	2970	2970	0
335	20241030	134000	10243770	2970	2970	2970	2970	0
336	20241030	133900	10243770	2970	2970	2970	2970	0
337	20241030	133800	10243770	2970	2970	2970	2970	0
338	20241030	133700	10243770	2970	2970	2970	2970	0
339	20241030	133600	10243770	2970	2970	2970	2970	0
340	20241030	133500	10243770	2970	2970	2970	2970	0
341	20241030	133400	10243770	2970	2970	2970	2970	0
342	20241030	133300	10243770	2970	2970	2970	2970	0
343	20241030	133200	10243770	2970	2970	2970	2970	0
344	20241030	133100	10243770	2970	2970	2970	2970	0
345	20241030	133000	10243770	2970	2970	2970	2970	0
346	20241030	132900	10243770	2970	2970	2970	2970	0
347	20241030	132800	10243770	2970	2970	2970	2970	10
348	20241030	132700	10214070	2970	2970	2970	2970	0
349	20241030	132600	10214070	2970	2970	2970	2970	9
350	20241030	132500	10187340	2970	2970	2970	2970	0
351	20241030	132400	10187340	2970	2970	2970	2970	0
352	20241030	132300	10187340	2970	2970	2970	2970	0
353	20241030	132200	10187340	2970	2970	2970	2970	2
354	20241030	132100	10181400	2965	2965	2965	2965	99
355	20241030	132000	9887865	2965	2965	2965	2965	47
356	20241030	131900	9748510	2965	2965	2965	2965	0
357	20241030	131800	9748510	2965	2965	2965	2965	0
358	20241030	131700	9748510	2965	2965	2965	2965	1
359	20241030	131600	9745545	2965	2965	2965	2965	33
360	20241030	131500	9647700	2965	2970	2970	2965	43
361	20241030	131400	9519995	2975	2980	2980	2975	255
362	20241030	131300	8760410	2980	2980	2980	2980	0
363	20241030	131200	8760410	2980	2980	2980	2980	0
364	20241030	131100	8760410	2980	2980	2980	2980	0
365	20241030	131000	8760410	2980	2980	2980	2980	0
366	20241030	130900	8760410	2980	2980	2980	2980	0
367	20241030	130800	8760410	2980	2980	2980	2980	0
368	20241030	130700	8760410	2980	2980	2980	2980	0
369	20241030	130600	8760410	2980	2980	2980	2980	0
370	20241030	130500	8760410	2980	2980	2980	2980	0
371	20241030	130400	8760410	2980	2980	2980	2980	0
372	20241030	130300	8760410	2980	2980	2980	2980	0
373	20241030	130200	8760410	2980	2990	2990	2980	534
374	20241030	130100	7166575	2990	2990	2990	2990	0
375	20241030	130000	7166575	2990	2990	2990	2990	0
376	20241030	125900	7166575	2990	2990	2990	2990	0
377	20241030	125800	7166575	2990	2990	2990	2990	0
378	20241030	125700	7166575	2990	2990	2990	2990	0
379	20241030	125600	7166575	2990	2990	2990	2990	0
380	20241030	125500	7166575	2990	2990	2990	2990	0
381	20241030	125400	7166575	2990	2990	2990	2990	0
382	20241030	125300	7166575	2990	2990	2990	2990	0
383	20241030	125200	7166575	2990	2990	2990	2990	0
384	20241030	125100	7166575	2990	2990	2990	2990	0
385	20241030	125000	7166575	2990	2990	2990	2990	0
386	20241030	124900	7166575	2990	2990	2990	2990	0
387	20241030	124800	7166575	2990	2990	2990	2990	0
388	20241030	124700	7166575	2990	2990	2990	2990	0
389	20241030	124600	7166575	2990	2990	2990	2990	0
390	20241030	124500	7166575	2990	2990	2990	2990	0
391	20241030	124400	7166575	2990	2995	3000	2990	105
392	20241030	124300	6851635	3000	3000	3000	3000	0
393	20241030	124200	6851635	3000	3000	3000	3000	0
394	20241030	124100	6851635	3000	3000	3000	3000	0
395	20241030	124000	6851635	3000	3000	3000	3000	0
396	20241030	123900	6851635	3000	3000	3000	3000	0
397	20241030	123800	6851635	3000	3000	3000	3000	0
398	20241030	123700	6851635	3000	3000	3000	3000	0
399	20241030	123600	6851635	3000	3000	3000	3000	0
400	20241030	123500	6851635	3000	3000	3000	3000	0
401	20241030	123400	6851635	3000	3000	3000	3000	0
402	20241030	123300	6851635	3000	3000	3000	3000	0
403	20241030	123200	6851635	3000	3000	3000	3000	0
404	20241030	123100	6851635	3000	3000	3000	3000	0
405	20241030	123000	6851635	3000	3000	3000	3000	0
406	20241030	122900	6851635	3000	3000	3000	3000	0
407	20241030	122800	6851635	3000	3000	3000	3000	0
408	20241030	122700	6851635	3000	3000	3000	3000	1
409	20241030	122600	6848635	2990	2990	2990	2990	0
410	20241030	122500	6848635	2990	2990	2990	2990	0
411	20241030	122400	6848635	2990	2990	2990	2990	0
412	20241030	122300	6848635	2990	2990	2990	2990	0
413	20241030	122200	6848635	2990	2990	2990	2990	0
414	20241030	122100	6848635	2990	2990	2990	2990	0
415	20241030	122000	6848635	2990	2990	2990	2990	0
416	20241030	121900	6848635	2990	2990	2990	2990	0
417	20241030	121800	6848635	2990	2990	2990	2990	0
418	20241030	121700	6848635	2990	2990	2990	2990	4
419	20241030	121600	6836675	2995	2995	2995	2995	0
420	20241030	121500	6836675	2995	2995	2995	2995	0
421	20241030	121400	6836675	2995	2995	2995	2995	0
422	20241030	121300	6836675	2995	2995	2995	2995	2
423	20241030	121200	6830685	2995	2995	2995	2995	0
424	20241030	121100	6830685	2995	2995	2995	2995	0
425	20241030	121000	6830685	2995	2995	2995	2995	0
426	20241030	120900	6830685	2995	2995	2995	2995	0
427	20241030	120800	6830685	2995	2995	2995	2995	0
428	20241030	120700	6830685	2995	2995	2995	2995	0
429	20241030	120600	6830685	2995	2995	2995	2995	0
430	20241030	120500	6830685	2995	2995	2995	2995	0
431	20241030	120400	6830685	2995	2995	2995	2995	0
432	20241030	120300	6830685	2995	2995	2995	2995	5
433	20241030	120200	6815710	3000	3000	3000	3000	0
434	20241030	120100	6815710	3000	3000	3000	3000	0
435	20241030	120000	6815710	3000	3000	3000	3000	0
436	20241030	115900	6815710	3000	3000	3000	3000	0
437	20241030	115800	6815710	3000	3000	3000	3000	0
438	20241030	115700	6815710	3000	3000	3000	3000	0
439	20241030	115600	6815710	3000	3000	3000	3000	0
440	20241030	115500	6815710	3000	3000	3000	3000	0
441	20241030	115400	6815710	3000	3000	3000	3000	0
442	20241030	115300	6815710	3000	3000	3000	3000	0
443	20241030	115200	6815710	3000	3000	3000	3000	0
444	20241030	115100	6815710	3000	3000	3000	3000	0
445	20241030	115000	6815710	3000	3000	3000	3000	0
446	20241030	114900	6815710	3000	3000	3000	3000	0
447	20241030	114800	6815710	3000	3000	3000	3000	0
448	20241030	114700	6815710	3000	3000	3000	3000	0
449	20241030	114600	6815710	3000	3000	3000	3000	0
450	20241030	114500	6815710	3000	3000	3000	3000	0
451	20241030	114400	6815710	3000	3000	3000	3000	0
452	20241030	114300	6815710	3000	3000	3000	3000	0
453	20241030	114200	6815710	3000	3000	3000	3000	0
454	20241030	114100	6815710	3000	3000	3000	3000	0
455	20241030	114000	6815710	3000	3000	3000	3000	0
456	20241030	113900	6815710	3000	3000	3000	3000	0
457	20241030	113800	6815710	3000	3000	3000	3000	0
458	20241030	113700	6815710	3000	3000	3000	3000	0
459	20241030	113600	6815710	3000	3000	3000	3000	0
460	20241030	113500	6815710	3000	3000	3000	3000	0
461	20241030	113400	6815710	3000	3000	3000	3000	0
462	20241030	113300	6815710	3000	3000	3000	3000	0
463	20241030	113200	6815710	3000	3000	3000	3000	0
464	20241030	113100	6815710	3000	3000	3000	3000	0
465	20241030	113000	6815710	3000	3000	3000	3000	0
466	20241030	112900	6815710	3000	3000	3000	3000	0
467	20241030	112800	6815710	3000	3000	3000	3000	0
468	20241030	112700	6815710	3000	3000	3000	3000	0
469	20241030	112600	6815710	3000	3000	3000	3000	0
470	20241030	112500	6815710	3000	3000	3000	3000	0
471	20241030	112400	6815710	3000	3000	3000	3000	1
472	20241030	112300	6812710	3000	2995	3000	2995	2
473	20241030	112200	6806715	3000	3000	3000	3000	0
474	20241030	112100	6806715	3000	3000	3000	3000	0
475	20241030	112000	6806715	3000	3000	3000	3000	0
476	20241030	111900	6806715	3000	3000	3000	3000	0
477	20241030	111800	6806715	3000	3000	3000	3000	0
478	20241030	111700	6806715	3000	3000	3000	3000	0
479	20241030	111600	6806715	3000	3000	3000	3000	0
480	20241030	111500	6806715	3000	3000	3000	3000	0
481	20241030	111400	6806715	3000	3000	3000	3000	0
482	20241030	111300	6806715	3000	3000	3000	3000	0
483	20241030	111200	6806715	3000	3000	3000	3000	0
484	20241030	111100	6806715	3000	3000	3000	3000	0
485	20241030	111000	6806715	3000	3000	3000	3000	0
486	20241030	110900	6806715	3000	3000	3000	3000	0
487	20241030	110800	6806715	3000	3000	3000	3000	0
488	20241030	110700	6806715	3000	3000	3000	3000	0
489	20241030	110600	6806715	3000	2995	3000	2995	35
490	20241030	110500	6701885	2995	2995	2995	2995	0
491	20241030	110400	6701885	2995	2995	2995	2995	0
492	20241030	110300	6701885	2995	2995	2995	2995	0
493	20241030	110200	6701885	2995	2995	2995	2995	0
494	20241030	110100	6701885	2995	2995	2995	2995	0
495	20241030	110000	6701885	2995	2995	2995	2995	0
496	20241030	105900	6701885	2995	2995	2995	2995	0
497	20241030	105800	6701885	2995	2995	2995	2995	0
498	20241030	105700	6701885	2995	2995	2995	2995	1
499	20241030	105600	6698890	3000	3000	3000	3000	0
500	20241030	105500	6698890	3000	3000	3000	3000	0
501	20241030	105400	6698890	3000	3000	3000	3000	0
502	20241030	105300	6698890	3000	3000	3000	3000	0
503	20241030	105200	6698890	3000	3000	3000	3000	0
504	20241030	105100	6698890	3000	3000	3000	3000	0
505	20241030	105000	6698890	3000	3000	3000	3000	0
506	20241030	104900	6698890	3000	3000	3000	3000	0
507	20241030	104800	6698890	3000	3000	3000	3000	0
508	20241030	104700	6698890	3000	3000	3000	3000	0
509	20241030	104600	6698890	3000	2990	3000	2990	1000
510	20241030	104500	3699965	2985	2985	2985	2985	0
511	20241030	104400	3699965	2985	2985	2985	2985	143
512	20241030	104300	3273110	2985	2985	2985	2985	0
513	20241030	104200	3273110	2985	2985	2985	2985	0
514	20241030	104100	3273110	2985	2985	2985	2985	0
515	20241030	104000	3273110	2985	2985	2985	2985	0
516	20241030	103900	3273110	2985	2985	2985	2985	0
517	20241030	103800	3273110	2985	2985	2985	2985	30
518	20241030	103700	3183560	3000	3000	3000	3000	0
519	20241030	103600	3183560	3000	3000	3000	3000	0
520	20241030	103500	3183560	3000	3000	3000	3000	0
521	20241030	103400	3183560	3000	3000	3000	3000	0
522	20241030	103300	3183560	3000	3000	3000	3000	0
523	20241030	103200	3183560	3000	3000	3000	3000	0
524	20241030	103100	3183560	3000	3000	3000	3000	0
525	20241030	103000	3183560	3000	3000	3000	3000	0
526	20241030	102900	3183560	3000	3000	3000	3000	0
527	20241030	102800	3183560	3000	2995	3000	2995	2
528	20241030	102700	3177565	2985	2985	2985	2985	8
529	20241030	102600	3153685	2985	2985	2985	2985	0
530	20241030	102500	3153685	2985	2985	2985	2985	0
531	20241030	102400	3153685	2985	2985	2985	2985	0
532	20241030	102300	3153685	2985	2985	2985	2985	0
533	20241030	102200	3153685	2985	2985	2985	2985	0
534	20241030	102100	3153685	2985	2985	2985	2985	0
535	20241030	102000	3153685	2985	2985	2985	2985	0
536	20241030	101900	3153685	2985	2985	2985	2985	0
537	20241030	101800	3153685	2985	2985	2985	2985	0
538	20241030	101700	3153685	2985	2985	2985	2985	0
539	20241030	101600	3153685	2985	2985	2985	2985	1
540	20241030	101500	3150700	2990	2990	2990	2990	0
541	20241030	101400	3150700	2990	2990	2990	2990	0
542	20241030	101300	3150700	2990	2990	2990	2990	52
543	20241030	101200	2995220	3000	3000	3000	3000	0
544	20241030	101100	2995220	3000	3000	3000	3000	10
545	20241030	101000	2965220	2990	2990	2990	2990	0
546	20241030	100900	2965220	2990	2990	2990	2990	0
547	20241030	100800	2965220	2990	2990	2990	2990	0
548	20241030	100700	2965220	2990	2990	2990	2990	0
549	20241030	100600	2965220	2990	2990	2990	2990	1
550	20241030	100500	2962230	2990	2990	2990	2990	0
551	20241030	100400	2962230	2990	2990	2990	2990	0
552	20241030	100300	2962230	2990	2990	2990	2990	0
553	20241030	100200	2962230	2990	2990	2990	2990	0
554	20241030	100100	2962230	2990	2990	2990	2990	0
555	20241030	100000	2962230	2990	2990	2990	2990	0
556	20241030	095900	2962230	2990	2990	2990	2990	0
557	20241030	095800	2962230	2990	2990	2990	2990	0
558	20241030	095700	2962230	2990	2990	2990	2990	0
559	20241030	095600	2962230	2990	2990	2990	2990	0
560	20241030	095500	2962230	2990	2990	2990	2990	0
561	20241030	095400	2962230	2990	2990	2990	2990	0
562	20241030	095300	2962230	2990	2990	2990	2990	0
563	20241030	095200	2962230	2990	2990	2990	2990	0
564	20241030	095100	2962230	2990	2990	2990	2990	0
565	20241030	095000	2962230	2990	2990	2990	2990	0
566	20241030	094900	2962230	2990	2990	2990	2990	0
567	20241030	094800	2962230	2990	2990	2990	2990	0
568	20241030	094700	2962230	2990	2990	2990	2990	1
569	20241030	094600	2959240	3005	3005	3005	3005	0
570	20241030	094500	2959240	3005	3005	3005	3005	0
571	20241030	094400	2959240	3005	3005	3005	3005	38
572	20241030	094300	2845050	3005	3005	3005	3005	0
573	20241030	094200	2845050	3005	3005	3005	3005	8
574	20241030	094100	2821010	3005	3005	3005	3005	4
575	20241030	094000	2808990	3005	3005	3005	3005	0
576	20241030	093900	2808990	3005	3005	3005	3005	100
577	20241030	093800	2508490	2985	2985	2985	2985	1
578	20241030	093700	2505505	3010	3010	3010	3010	0
579	20241030	093600	2505505	3010	3010	3010	3010	1
580	20241030	093500	2502495	2985	2985	2985	2985	62
581	20241030	093400	2317425	3005	3005	3005	3005	0
582	20241030	093300	2317425	3005	3005	3005	3005	1
583	20241030	093200	2314420	3005	3005	3005	3005	0
584	20241030	093100	2314420	3005	3005	3005	3005	0
585	20241030	093000	2314420	3005	3005	3005	3005	8
586	20241030	092900	2290380	2985	2985	2985	2985	0
587	20241030	092800	2290380	2985	2985	2985	2985	1
588	20241030	092700	2287395	3000	3000	3000	3000	1
589	20241030	092600	2284395	2990	2990	2990	2990	31
590	20241030	092500	2191705	2985	2985	2985	2985	0
591	20241030	092400	2191705	2985	2985	2985	2985	0
592	20241030	092300	2191705	2985	2985	2985	2985	0
593	20241030	092200	2191705	2985	2985	2985	2985	0
594	20241030	092100	2191705	2985	2985	2985	2985	0
595	20241030	092000	2191705	2985	2985	2985	2985	59
596	20241030	091900	2015590	3000	3000	3000	3000	0
597	20241030	091800	2015590	3000	3000	3000	3000	0
598	20241030	091700	2015590	3000	3000	3000	3000	101
599	20241030	091600	1712590	3000	3000	3000	3000	39
600	20241030	091500	1595590	2980	2980	2980	2980	0
601	20241030	091400	1595590	2980	2980	2980	2980	250
602	20241030	091300	850590	2980	2980	2980	2980	0
603	20241030	091200	850590	2980	2980	2980	2980	0
604	20241030	091100	850590	2980	2980	2980	2980	127
605	20241030	091000	472130	2980	2980	2980	2980	0
606	20241030	090900	472130	2980	2980	2980	2980	0
607	20241030	090800	472130	2980	2980	2980	2980	13
608	20241030	090700	433390	3010	3010	3010	3010	0
609	20241030	090600	433390	3010	3010	3010	3010	0
610	20241030	090500	433390	3010	3010	3010	3010	0
611	20241030	090400	433390	3010	3010	3010	3010	0
612	20241030	090300	433390	3010	3010	3010	3010	1
613	20241030	090200	430380	3060	3010	3060	2975	112
614	20241030	090100	95170	3070	3070	3070	3070	0
615	20241030	090000	95170	3070	3070	3070	3070	31