KissMeData/041520/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	192700	70018620	5380	5380	5380	5380	500
3	20241030	192600	70018620	5380	5380	5380	5380	0
4	20241030	192500	70018620	5380	5380	5380	5380	0
5	20241030	192400	70018620	5380	5380	5380	5380	0
6	20241030	192300	70018620	5380	5380	5380	5380	0
7	20241030	192200	70018620	5380	5380	5380	5380	0
8	20241030	192100	70018620	5380	5380	5380	5380	0
9	20241030	192000	70018620	5380	5380	5380	5380	0
10	20241030	191900	70018620	5380	5380	5380	5380	0
11	20241030	191800	70018620	5380	5380	5380	5380	0
12	20241030	191700	70018620	5380	5380	5380	5380	0
13	20241030	191600	70018620	5380	5380	5380	5380	0
14	20241030	191500	70018620	5380	5380	5380	5380	0
15	20241030	191400	70018620	5380	5380	5380	5380	0
16	20241030	191300	70018620	5380	5380	5380	5380	0
17	20241030	191200	70018620	5380	5380	5380	5380	0
18	20241030	191100	70018620	5380	5380	5380	5380	0
19	20241030	191000	70018620	5380	5380	5380	5380	0
20	20241030	190900	70018620	5380	5380	5380	5380	0
21	20241030	190800	70018620	5380	5380	5380	5380	0
22	20241030	190700	70018620	5380	5380	5380	5380	0
23	20241030	190600	70018620	5380	5380	5380	5380	0
24	20241030	190500	70018620	5380	5380	5380	5380	0
25	20241030	190400	70018620	5380	5380	5380	5380	0
26	20241030	190300	70018620	5380	5380	5380	5380	0
27	20241030	190200	70018620	5380	5380	5380	5380	0
28	20241030	190100	70018620	5380	5380	5380	5380	0
29	20241030	190000	70018620	5380	5380	5380	5380	0
30	20241030	185900	70018620	5380	5380	5380	5380	0
31	20241030	185800	70018620	5380	5380	5380	5380	0
32	20241030	185700	70018620	5380	5380	5380	5380	500
33	20241030	185600	70018620	5380	5380	5380	5380	0
34	20241030	185500	70018620	5380	5380	5380	5380	0
35	20241030	185400	70018620	5380	5380	5380	5380	0
36	20241030	185300	70018620	5380	5380	5380	5380	0
37	20241030	185200	70018620	5380	5380	5380	5380	0
38	20241030	185100	70018620	5380	5380	5380	5380	0
39	20241030	185000	70018620	5380	5380	5380	5380	0
40	20241030	184900	70018620	5380	5380	5380	5380	0
41	20241030	184800	70018620	5380	5380	5380	5380	0
42	20241030	184700	70018620	5380	5380	5380	5380	0
43	20241030	184600	70018620	5380	5380	5380	5380	0
44	20241030	184500	70018620	5380	5380	5380	5380	0
45	20241030	184400	70018620	5380	5380	5380	5380	0
46	20241030	184300	70018620	5380	5380	5380	5380	0
47	20241030	184200	70018620	5380	5380	5380	5380	0
48	20241030	184100	70018620	5380	5380	5380	5380	0
49	20241030	184000	70018620	5380	5380	5380	5380	0
50	20241030	183900	70018620	5380	5380	5380	5380	0
51	20241030	183800	70018620	5380	5380	5380	5380	0
52	20241030	183700	70018620	5380	5380	5380	5380	0
53	20241030	183600	70018620	5380	5380	5380	5380	0
54	20241030	183500	70018620	5380	5380	5380	5380	0
55	20241030	183400	70018620	5380	5380	5380	5380	0
56	20241030	183300	70018620	5380	5380	5380	5380	0
57	20241030	183200	70018620	5380	5380	5380	5380	0
58	20241030	183100	70018620	5380	5380	5380	5380	0
59	20241030	183000	70018620	5380	5380	5380	5380	0
60	20241030	182900	70018620	5380	5380	5380	5380	0
61	20241030	182800	70018620	5380	5380	5380	5380	0
62	20241030	182700	70018620	5380	5380	5380	5380	500
63	20241030	182600	70018620	5380	5380	5380	5380	0
64	20241030	182500	70018620	5380	5380	5380	5380	0
65	20241030	182400	70018620	5380	5380	5380	5380	0
66	20241030	182300	70018620	5380	5380	5380	5380	0
67	20241030	182200	70018620	5380	5380	5380	5380	0
68	20241030	182100	70018620	5380	5380	5380	5380	0
69	20241030	182000	70018620	5380	5380	5380	5380	0
70	20241030	181900	70018620	5380	5380	5380	5380	0
71	20241030	181800	70018620	5380	5380	5380	5380	0
72	20241030	181700	70018620	5380	5380	5380	5380	0
73	20241030	181600	70018620	5380	5380	5380	5380	0
74	20241030	181500	70018620	5380	5380	5380	5380	0
75	20241030	181400	70018620	5380	5380	5380	5380	0
76	20241030	181300	70018620	5380	5380	5380	5380	0
77	20241030	181200	70018620	5380	5380	5380	5380	0
78	20241030	181100	70018620	5380	5380	5380	5380	0
79	20241030	181000	70018620	5380	5380	5380	5380	0
80	20241030	180900	70018620	5380	5380	5380	5380	0
81	20241030	180800	70018620	5380	5380	5380	5380	0
82	20241030	180700	70018620	5380	5380	5380	5380	0
83	20241030	180600	70018620	5380	5380	5380	5380	0
84	20241030	180500	70018620	5380	5380	5380	5380	0
85	20241030	180400	70018620	5380	5380	5380	5380	0
86	20241030	180300	70018620	5380	5380	5380	5380	0
87	20241030	180200	70018620	5380	5380	5380	5380	0
88	20241030	180100	70018620	5380	5380	5380	5380	0
89	20241030	180000	70018620	5380	5380	5380	5380	0
90	20241030	175900	70018620	5380	5380	5380	5380	0
91	20241030	175800	70018620	5380	5380	5380	5380	0
92	20241030	175700	70018620	5380	5380	5380	5380	500
93	20241030	175600	70018620	5380	5380	5380	5380	0
94	20241030	175500	70018620	5380	5380	5380	5380	0
95	20241030	175400	70018620	5380	5380	5380	5380	0
96	20241030	175300	70018620	5380	5380	5380	5380	0
97	20241030	175200	70018620	5380	5380	5380	5380	0
98	20241030	175100	70018620	5380	5380	5380	5380	0
99	20241030	175000	70018620	5380	5380	5380	5380	0
100	20241030	174900	70018620	5380	5380	5380	5380	0
101	20241030	174800	70018620	5380	5380	5380	5380	0
102	20241030	174700	70018620	5380	5380	5380	5380	0
103	20241030	174600	70018620	5380	5380	5380	5380	0
104	20241030	174500	70018620	5380	5380	5380	5380	0
105	20241030	174400	70018620	5380	5380	5380	5380	0
106	20241030	174300	70018620	5380	5380	5380	5380	0
107	20241030	174200	70018620	5380	5380	5380	5380	0
108	20241030	174100	70018620	5380	5380	5380	5380	0
109	20241030	174000	70018620	5380	5380	5380	5380	0
110	20241030	173900	70018620	5380	5380	5380	5380	0
111	20241030	173800	70018620	5380	5380	5380	5380	0
112	20241030	173700	70018620	5380	5380	5380	5380	0
113	20241030	173600	70018620	5380	5380	5380	5380	0
114	20241030	173500	70018620	5380	5380	5380	5380	0
115	20241030	173400	70018620	5380	5380	5380	5380	0
116	20241030	173300	70018620	5380	5380	5380	5380	0
117	20241030	173200	70018620	5380	5380	5380	5380	0
118	20241030	173100	70018620	5380	5380	5380	5380	0
119	20241030	173000	70018620	5380	5380	5380	5380	0
120	20241030	172900	70018620	5380	5380	5380	5380	0
121	20241030	172800	70018620	5380	5380	5380	5380	0
122	20241030	172700	70018620	5380	5380	5380	5380	500
123	20241030	172600	70018620	5380	5380	5380	5380	0
124	20241030	172500	70018620	5380	5380	5380	5380	0
125	20241030	172400	70018620	5380	5380	5380	5380	0
126	20241030	172300	70018620	5380	5380	5380	5380	0
127	20241030	172200	70018620	5380	5380	5380	5380	0
128	20241030	172100	70018620	5380	5380	5380	5380	0
129	20241030	172000	70018620	5380	5380	5380	5380	0
130	20241030	171900	70018620	5380	5380	5380	5380	0
131	20241030	171800	70018620	5380	5380	5380	5380	0
132	20241030	171700	70018620	5380	5380	5380	5380	0
133	20241030	171600	70018620	5380	5380	5380	5380	0
134	20241030	171500	70018620	5380	5380	5380	5380	0
135	20241030	171400	70018620	5380	5380	5380	5380	0
136	20241030	171300	70018620	5380	5380	5380	5380	0
137	20241030	171200	70018620	5380	5380	5380	5380	0
138	20241030	171100	70018620	5380	5380	5380	5380	0
139	20241030	171000	70018620	5380	5380	5380	5380	0
140	20241030	170900	70018620	5380	5380	5380	5380	0
141	20241030	170800	70018620	5380	5380	5380	5380	0
142	20241030	170700	70018620	5380	5380	5380	5380	0
143	20241030	170600	70018620	5380	5380	5380	5380	0
144	20241030	170500	70018620	5380	5380	5380	5380	0
145	20241030	170400	70018620	5380	5380	5380	5380	0
146	20241030	170300	70018620	5380	5380	5380	5380	0
147	20241030	170200	70018620	5380	5380	5380	5380	0
148	20241030	170100	70018620	5380	5380	5380	5380	0
149	20241030	170000	70018620	5380	5380	5380	5380	0
150	20241030	165900	70018620	5380	5380	5380	5380	0
151	20241030	165800	70018620	5380	5380	5380	5380	0
152	20241030	165700	70018620	5380	5380	5380	5380	500
153	20241030	165600	70018620	5380	5380	5380	5380	0
154	20241030	165500	70018620	5380	5380	5380	5380	0
155	20241030	165400	70018620	5380	5380	5380	5380	0
156	20241030	165300	70018620	5380	5380	5380	5380	0
157	20241030	165200	70018620	5380	5380	5380	5380	0
158	20241030	165100	70018620	5380	5380	5380	5380	0
159	20241030	165000	70018620	5380	5380	5380	5380	0
160	20241030	164900	70018620	5380	5380	5380	5380	0
161	20241030	164800	70018620	5380	5380	5380	5380	0
162	20241030	164700	70018620	5380	5380	5380	5380	0
163	20241030	164600	70018620	5380	5380	5380	5380	0
164	20241030	164500	70018620	5380	5380	5380	5380	0
165	20241030	164400	70018620	5380	5380	5380	5380	0
166	20241030	164300	70018620	5380	5380	5380	5380	0
167	20241030	164200	70018620	5380	5380	5380	5380	0
168	20241030	164100	70018620	5380	5380	5380	5380	0
169	20241030	164000	70018620	5380	5380	5380	5380	0
170	20241030	163900	70018620	5380	5380	5380	5380	0
171	20241030	163800	70018620	5380	5380	5380	5380	0
172	20241030	163700	70018620	5380	5380	5380	5380	0
173	20241030	163600	70018620	5380	5380	5380	5380	0
174	20241030	163500	70018620	5380	5380	5380	5380	0
175	20241030	163400	70018620	5380	5380	5380	5380	0
176	20241030	163300	70018620	5380	5380	5380	5380	0
177	20241030	163200	70018620	5380	5380	5380	5380	0
178	20241030	163100	70018620	5380	5380	5380	5380	0
179	20241030	163000	70018620	5380	5380	5380	5380	0
180	20241030	162900	70018620	5380	5380	5380	5380	0
181	20241030	162800	70018620	5380	5380	5380	5380	0
182	20241030	162700	70018620	5380	5380	5380	5380	500
183	20241030	162600	70018620	5380	5380	5380	5380	0
184	20241030	162500	70018620	5380	5380	5380	5380	0
185	20241030	162400	70018620	5380	5380	5380	5380	0
186	20241030	162300	70018620	5380	5380	5380	5380	0
187	20241030	162200	70018620	5380	5380	5380	5380	0
188	20241030	162100	70018620	5380	5380	5380	5380	0
189	20241030	162000	70018620	5380	5380	5380	5380	0
190	20241030	161900	70018620	5380	5380	5380	5380	0
191	20241030	161800	70018620	5380	5380	5380	5380	0
192	20241030	161700	70018620	5380	5380	5380	5380	0
193	20241030	161600	70018620	5380	5380	5380	5380	0
194	20241030	161500	70018620	5380	5380	5380	5380	0
195	20241030	161400	70018620	5380	5380	5380	5380	0
196	20241030	161300	70018620	5380	5380	5380	5380	0
197	20241030	161200	70018620	5380	5380	5380	5380	0
198	20241030	161100	70018620	5380	5380	5380	5380	0
199	20241030	161000	70018620	5380	5380	5380	5380	0
200	20241030	160900	70018620	5380	5380	5380	5380	0
201	20241030	160800	70018620	5380	5380	5380	5380	0
202	20241030	160700	70018620	5380	5380	5380	5380	0
203	20241030	160600	70018620	5380	5380	5380	5380	0
204	20241030	160500	70018620	5380	5380	5380	5380	0
205	20241030	160400	70018620	5380	5380	5380	5380	0
206	20241030	160300	70018620	5380	5380	5380	5380	0
207	20241030	160200	70018620	5380	5380	5380	5380	0
208	20241030	160100	70018620	5380	5380	5380	5380	0
209	20241030	160000	70018620	5380	5380	5380	5380	0
210	20241030	155900	70018620	5380	5380	5380	5380	0
211	20241030	155800	70018620	5380	5380	5380	5380	0
212	20241030	155700	70018620	5380	5380	5380	5380	500
213	20241030	155600	70018620	5380	5380	5380	5380	0
214	20241030	155500	70018620	5380	5380	5380	5380	0
215	20241030	155400	70018620	5380	5380	5380	5380	0
216	20241030	155300	70018620	5380	5380	5380	5380	0
217	20241030	155200	70018620	5380	5380	5380	5380	0
218	20241030	155100	70018620	5380	5380	5380	5380	0
219	20241030	155000	70018620	5380	5380	5380	5380	0
220	20241030	154900	70018620	5380	5380	5380	5380	0
221	20241030	154800	70018620	5380	5380	5380	5380	0
222	20241030	154700	70018620	5380	5380	5380	5380	0
223	20241030	154600	70018620	5380	5380	5380	5380	0
224	20241030	154500	70018620	5380	5380	5380	5380	0
225	20241030	154400	70018620	5380	5380	5380	5380	0
226	20241030	154300	70018620	5380	5380	5380	5380	0
227	20241030	154200	70018620	5380	5380	5380	5380	0
228	20241030	154100	70018620	5380	5380	5380	5380	0
229	20241030	154000	70018620	5380	5380	5380	5380	0
230	20241030	153900	70018620	5380	5380	5380	5380	0
231	20241030	153800	70018620	5380	5380	5380	5380	0
232	20241030	153700	70018620	5380	5380	5380	5380	0
233	20241030	153600	70018620	5380	5380	5380	5380	0
234	20241030	153500	70018620	5380	5380	5380	5380	0
235	20241030	153400	70018620	5380	5380	5380	5380	0
236	20241030	153300	70018620	5380	5380	5380	5380	0
237	20241030	153200	70018620	5380	5380	5380	5380	0
238	20241030	153100	70018620	5380	5380	5380	5380	0
239	20241030	153000	70018620	5380	5380	5380	5380	500
240	20241030	152900	67328620	5350	5350	5350	5350	0
241	20241030	152800	67328620	5350	5350	5350	5350	0
242	20241030	152700	67328620	5350	5350	5350	5350	0
243	20241030	152600	67328620	5350	5350	5350	5350	0
244	20241030	152500	67328620	5350	5350	5350	5350	0
245	20241030	152400	67328620	5350	5350	5350	5350	0
246	20241030	152300	67328620	5350	5350	5350	5350	0
247	20241030	152200	67328620	5350	5350	5350	5350	0
248	20241030	152100	67328620	5350	5350	5350	5350	0
249	20241030	152000	67328620	5350	5350	5350	5350	0
250	20241030	151900	67328620	5350	5340	5350	5340	3
251	20241030	151800	67312590	5350	5350	5350	5350	0
252	20241030	151700	67312590	5350	5350	5350	5350	0
253	20241030	151600	67312590	5350	5350	5350	5350	0
254	20241030	151500	67312590	5350	5350	5350	5350	0
255	20241030	151400	67312590	5350	5350	5350	5350	0
256	20241030	151300	67312590	5350	5350	5350	5350	0
257	20241030	151200	67312590	5350	5350	5350	5350	0
258	20241030	151100	67312590	5350	5350	5350	5350	0
259	20241030	151000	67312590	5350	5350	5350	5350	0
260	20241030	150900	67312590	5350	5350	5350	5350	0
261	20241030	150800	67312590	5350	5350	5350	5350	0
262	20241030	150700	67312590	5350	5350	5350	5350	2
263	20241030	150600	67301890	5350	5350	5350	5350	0
264	20241030	150500	67301890	5350	5350	5350	5350	0
265	20241030	150400	67301890	5350	5350	5350	5350	0
266	20241030	150300	67301890	5350	5350	5350	5350	0
267	20241030	150200	67301890	5350	5350	5350	5350	0
268	20241030	150100	67301890	5350	5350	5350	5350	0
269	20241030	150000	67301890	5350	5350	5350	5350	0
270	20241030	145900	67301890	5350	5350	5350	5350	0
271	20241030	145800	67301890	5350	5350	5350	5350	0
272	20241030	145700	67301890	5350	5350	5350	5350	0
273	20241030	145600	67301890	5350	5350	5350	5350	0
274	20241030	145500	67301890	5350	5350	5350	5350	0
275	20241030	145400	67301890	5350	5350	5350	5350	0
276	20241030	145300	67301890	5350	5350	5350	5350	0
277	20241030	145200	67301890	5350	5350	5350	5350	0
278	20241030	145100	67301890	5350	5300	5350	5300	570
279	20241030	145000	64272750	5320	5320	5320	5320	0
280	20241030	144900	64272750	5320	5320	5320	5320	0
281	20241030	144800	64272750	5320	5320	5320	5320	19
282	20241030	144700	64171670	5330	5330	5330	5330	0
283	20241030	144600	64171670	5330	5330	5330	5330	0
284	20241030	144500	64171670	5330	5330	5330	5330	0
285	20241030	144400	64171670	5330	5330	5330	5330	0
286	20241030	144300	64171670	5330	5330	5330	5330	0
287	20241030	144200	64171670	5330	5330	5330	5330	0
288	20241030	144100	64171670	5330	5330	5330	5330	0
289	20241030	144000	64171670	5330	5330	5330	5330	0
290	20241030	143900	64171670	5330	5330	5330	5330	0
291	20241030	143800	64171670	5330	5330	5330	5330	0
292	20241030	143700	64171670	5330	5330	5330	5330	0
293	20241030	143600	64171670	5330	5330	5330	5330	0
294	20241030	143500	64171670	5330	5330	5330	5330	0
295	20241030	143400	64171670	5330	5330	5330	5330	0
296	20241030	143300	64171670	5330	5330	5330	5330	0
297	20241030	143200	64171670	5330	5330	5330	5330	2
298	20241030	143100	64161010	5340	5340	5340	5340	0
299	20241030	143000	64161010	5340	5340	5340	5340	0
300	20241030	142900	64161010	5340	5340	5340	5340	0
301	20241030	142800	64161010	5340	5340	5340	5340	0
302	20241030	142700	64161010	5340	5340	5340	5340	0
303	20241030	142600	64161010	5340	5340	5340	5340	0
304	20241030	142500	64161010	5340	5340	5340	5340	0
305	20241030	142400	64161010	5340	5340	5340	5340	0
306	20241030	142300	64161010	5340	5340	5340	5340	0
307	20241030	142200	64161010	5340	5340	5340	5340	0
308	20241030	142100	64161010	5340	5340	5340	5340	0
309	20241030	142000	64161010	5340	5340	5340	5340	0
310	20241030	141900	64161010	5340	5340	5340	5340	0
311	20241030	141800	64161010	5340	5340	5340	5340	0
312	20241030	141700	64161010	5340	5340	5340	5340	0
313	20241030	141600	64161010	5340	5340	5340	5340	0
314	20241030	141500	64161010	5340	5340	5340	5340	1
315	20241030	141400	64155670	5320	5320	5320	5320	0
316	20241030	141300	64155670	5320	5320	5320	5320	0
317	20241030	141200	64155670	5320	5320	5320	5320	209
318	20241030	141100	63043790	5320	5320	5320	5320	0
319	20241030	141000	63043790	5320	5320	5320	5320	0
320	20241030	140900	63043790	5320	5320	5320	5320	0
321	20241030	140800	63043790	5320	5320	5320	5320	0
322	20241030	140700	63043790	5320	5320	5320	5320	0
323	20241030	140600	63043790	5320	5320	5320	5320	0
324	20241030	140500	63043790	5320	5320	5320	5320	0
325	20241030	140400	63043790	5320	5320	5320	5320	0
326	20241030	140300	63043790	5320	5320	5320	5320	0
327	20241030	140200	63043790	5320	5320	5320	5320	0
328	20241030	140100	63043790	5320	5320	5320	5320	0
329	20241030	140000	63043790	5320	5320	5320	5320	0
330	20241030	135900	63043790	5320	5320	5320	5320	4
331	20241030	135800	63022510	5320	5320	5320	5320	0
332	20241030	135700	63022510	5320	5320	5320	5320	0
333	20241030	135600	63022510	5320	5320	5320	5320	0
334	20241030	135500	63022510	5320	5320	5320	5320	0
335	20241030	135400	63022510	5320	5300	5320	5290	380
336	20241030	135300	61008360	5290	5290	5290	5290	0
337	20241030	135200	61008360	5290	5290	5290	5290	0
338	20241030	135100	61008360	5290	5290	5290	5290	0
339	20241030	135000	61008360	5290	5290	5290	5290	0
340	20241030	134900	61008360	5290	5290	5290	5290	0
341	20241030	134800	61008360	5290	5290	5290	5290	0
342	20241030	134700	61008360	5290	5290	5290	5290	0
343	20241030	134600	61008360	5290	5290	5290	5290	0
344	20241030	134500	61008360	5290	5290	5290	5290	0
345	20241030	134400	61008360	5290	5290	5290	5290	0
346	20241030	134300	61008360	5290	5290	5290	5290	220
347	20241030	134200	59844560	5280	5280	5280	5280	0
348	20241030	134100	59844560	5280	5280	5280	5280	0
349	20241030	134000	59844560	5280	5280	5280	5280	0
350	20241030	133900	59844560	5280	5280	5280	5280	0
351	20241030	133800	59844560	5280	5280	5280	5280	0
352	20241030	133700	59844560	5280	5280	5280	5280	0
353	20241030	133600	59844560	5280	5280	5280	5280	0
354	20241030	133500	59844560	5280	5280	5280	5280	0
355	20241030	133400	59844560	5280	5280	5280	5280	25
356	20241030	133300	59712560	5260	5260	5260	5260	0
357	20241030	133200	59712560	5260	5260	5260	5260	0
358	20241030	133100	59712560	5260	5260	5260	5260	0
359	20241030	133000	59712560	5260	5260	5260	5260	0
360	20241030	132900	59712560	5260	5260	5260	5260	0
361	20241030	132800	59712560	5260	5260	5260	5260	0
362	20241030	132700	59712560	5260	5260	5260	5260	0
363	20241030	132600	59712560	5260	5260	5260	5260	0
364	20241030	132500	59712560	5260	5260	5260	5260	0
365	20241030	132400	59712560	5260	5260	5260	5260	0
366	20241030	132300	59712560	5260	5260	5260	5260	0
367	20241030	132200	59712560	5260	5260	5260	5260	0
368	20241030	132100	59712560	5260	5260	5260	5260	0
369	20241030	132000	59712560	5260	5260	5260	5260	0
370	20241030	131900	59712560	5260	5260	5260	5260	0
371	20241030	131800	59712560	5260	5260	5260	5260	55
372	20241030	131700	59423260	5260	5260	5260	5260	0
373	20241030	131600	59423260	5260	5260	5260	5260	200
374	20241030	131500	58371260	5260	5260	5260	5260	0
375	20241030	131400	58371260	5260	5260	5260	5260	0
376	20241030	131300	58371260	5260	5260	5260	5260	0
377	20241030	131200	58371260	5260	5260	5260	5260	0
378	20241030	131100	58371260	5260	5260	5260	5260	0
379	20241030	131000	58371260	5260	5260	5260	5260	0
380	20241030	130900	58371260	5260	5260	5260	5260	0
381	20241030	130800	58371260	5260	5260	5260	5260	0
382	20241030	130700	58371260	5260	5260	5260	5260	0
383	20241030	130600	58371260	5260	5260	5260	5260	0
384	20241030	130500	58371260	5260	5260	5260	5260	0
385	20241030	130400	58371260	5260	5260	5260	5260	0
386	20241030	130300	58371260	5260	5260	5260	5260	1
387	20241030	130200	58366000	5250	5250	5250	5250	1
388	20241030	130100	58360750	5260	5320	5320	5230	8874
389	20241030	130000	11595990	5320	5320	5320	5320	0
390	20241030	125900	11595990	5320	5320	5320	5320	0
391	20241030	125800	11595990	5320	5320	5320	5320	0
392	20241030	125700	11595990	5320	5320	5320	5320	0
393	20241030	125600	11595990	5320	5320	5320	5320	0
394	20241030	125500	11595990	5320	5320	5320	5320	0
395	20241030	125400	11595990	5320	5320	5320	5320	266
396	20241030	125300	10180870	5320	5320	5320	5320	0
397	20241030	125200	10180870	5320	5320	5320	5320	0
398	20241030	125100	10180870	5320	5320	5320	5320	0
399	20241030	125000	10180870	5320	5320	5320	5320	0
400	20241030	124900	10180870	5320	5320	5320	5320	0
401	20241030	124800	10180870	5320	5320	5320	5320	0
402	20241030	124700	10180870	5320	5320	5320	5320	0
403	20241030	124600	10180870	5320	5320	5320	5320	0
404	20241030	124500	10180870	5320	5320	5320	5320	0
405	20241030	124400	10180870	5320	5320	5320	5320	0
406	20241030	124300	10180870	5320	5320	5320	5320	0
407	20241030	124200	10180870	5320	5320	5320	5320	0
408	20241030	124100	10180870	5320	5320	5320	5320	0
409	20241030	124000	10180870	5320	5320	5320	5320	0
410	20241030	123900	10180870	5320	5320	5320	5320	17
411	20241030	123800	10090430	5320	5320	5320	5320	0
412	20241030	123700	10090430	5320	5320	5320	5320	159
413	20241030	123600	9244550	5360	5360	5360	5360	8
414	20241030	123500	9201670	5360	5360	5360	5360	10
415	20241030	123400	9148070	5320	5320	5320	5320	0
416	20241030	123300	9148070	5320	5320	5320	5320	0
417	20241030	123200	9148070	5320	5320	5320	5320	0
418	20241030	123100	9148070	5320	5320	5320	5320	0
419	20241030	123000	9148070	5320	5320	5320	5320	0
420	20241030	122900	9148070	5320	5320	5320	5320	2
421	20241030	122800	9137430	5300	5300	5300	5300	0
422	20241030	122700	9137430	5300	5300	5300	5300	0
423	20241030	122600	9137430	5300	5300	5300	5300	0
424	20241030	122500	9137430	5300	5300	5300	5300	0
425	20241030	122400	9137430	5300	5300	5300	5300	0
426	20241030	122300	9137430	5300	5300	5300	5300	0
427	20241030	122200	9137430	5300	5300	5300	5300	0
428	20241030	122100	9137430	5300	5300	5300	5300	0
429	20241030	122000	9137430	5300	5300	5300	5300	0
430	20241030	121900	9137430	5300	5300	5300	5300	0
431	20241030	121800	9137430	5300	5300	5300	5300	0
432	20241030	121700	9137430	5300	5300	5300	5300	0
433	20241030	121600	9137430	5300	5300	5300	5300	0
434	20241030	121500	9137430	5300	5300	5300	5300	0
435	20241030	121400	9137430	5300	5300	5300	5300	0
436	20241030	121300	9137430	5300	5300	5300	5300	0
437	20241030	121200	9137430	5300	5300	5300	5300	0
438	20241030	121100	9137430	5300	5300	5300	5300	0
439	20241030	121000	9137430	5300	5300	5300	5300	0
440	20241030	120900	9137430	5300	5300	5300	5300	0
441	20241030	120800	9137430	5300	5300	5300	5300	0
442	20241030	120700	9137430	5300	5300	5300	5300	0
443	20241030	120600	9137430	5300	5300	5300	5300	0
444	20241030	120500	9137430	5300	5300	5300	5300	0
445	20241030	120400	9137430	5300	5300	5300	5300	0
446	20241030	120300	9137430	5300	5300	5300	5300	0
447	20241030	120200	9137430	5300	5300	5300	5300	0
448	20241030	120100	9137430	5300	5300	5300	5300	0
449	20241030	120000	9137430	5300	5300	5300	5300	0
450	20241030	115900	9137430	5300	5300	5300	5300	0
451	20241030	115800	9137430	5300	5300	5300	5300	0
452	20241030	115700	9137430	5300	5300	5300	5300	0
453	20241030	115600	9137430	5300	5300	5300	5300	0
454	20241030	115500	9137430	5300	5300	5300	5300	0
455	20241030	115400	9137430	5300	5300	5300	5300	0
456	20241030	115300	9137430	5300	5300	5300	5300	0
457	20241030	115200	9137430	5300	5300	5300	5300	0
458	20241030	115100	9137430	5300	5300	5300	5300	0
459	20241030	115000	9137430	5300	5300	5300	5300	0
460	20241030	114900	9137430	5300	5300	5300	5300	0
461	20241030	114800	9137430	5300	5300	5300	5300	0
462	20241030	114700	9137430	5300	5300	5300	5300	0
463	20241030	114600	9137430	5300	5300	5300	5300	0
464	20241030	114500	9137430	5300	5300	5300	5300	0
465	20241030	114400	9137430	5300	5300	5300	5300	0
466	20241030	114300	9137430	5300	5300	5300	5300	0
467	20241030	114200	9137430	5300	5300	5300	5300	0
468	20241030	114100	9137430	5300	5300	5300	5300	0
469	20241030	114000	9137430	5300	5300	5300	5300	0
470	20241030	113900	9137430	5300	5300	5300	5300	0
471	20241030	113800	9137430	5300	5300	5300	5300	0
472	20241030	113700	9137430	5300	5300	5300	5300	0
473	20241030	113600	9137430	5300	5300	5300	5300	0
474	20241030	113500	9137430	5300	5300	5300	5300	0
475	20241030	113400	9137430	5300	5300	5300	5300	0
476	20241030	113300	9137430	5300	5300	5300	5300	0
477	20241030	113200	9137430	5300	5300	5300	5300	0
478	20241030	113100	9137430	5300	5300	5300	5300	0
479	20241030	113000	9137430	5300	5300	5300	5300	0
480	20241030	112900	9137430	5300	5300	5300	5300	0
481	20241030	112800	9137430	5300	5350	5350	5300	490
482	20241030	112700	6520170	5360	5360	5360	5360	0
483	20241030	112600	6520170	5360	5360	5360	5360	58
484	20241030	112500	6209290	5360	5360	5360	5360	2
485	20241030	112400	6198570	5350	5350	5350	5350	0
486	20241030	112300	6198570	5350	5350	5350	5350	35
487	20241030	112200	6011320	5320	5320	5320	5320	0
488	20241030	112100	6011320	5320	5320	5320	5320	0
489	20241030	112000	6011320	5320	5320	5320	5320	0
490	20241030	111900	6011320	5320	5320	5320	5320	0
491	20241030	111800	6011320	5320	5320	5320	5320	0
492	20241030	111700	6011320	5320	5320	5320	5320	0
493	20241030	111600	6011320	5320	5320	5320	5320	0
494	20241030	111500	6011320	5320	5320	5320	5320	0
495	20241030	111400	6011320	5320	5320	5320	5320	0
496	20241030	111300	6011320	5320	5320	5320	5320	0
497	20241030	111200	6011320	5320	5320	5320	5320	0
498	20241030	111100	6011320	5320	5320	5320	5320	0
499	20241030	111000	6011320	5320	5330	5330	5320	600
500	20241030	110900	2816770	5350	5350	5350	5350	0
501	20241030	110800	2816770	5350	5350	5350	5350	0
502	20241030	110700	2816770	5350	5350	5350	5350	3
503	20241030	110600	2800720	5350	5350	5350	5350	0
504	20241030	110500	2800720	5350	5350	5350	5350	0
505	20241030	110400	2800720	5350	5350	5350	5350	2
506	20241030	110300	2790020	5330	5330	5330	5330	0
507	20241030	110200	2790020	5330	5330	5330	5330	5
508	20241030	110100	2763370	5330	5330	5330	5330	20
509	20241030	110000	2656770	5360	5360	5360	5360	0
510	20241030	105900	2656770	5360	5360	5360	5360	0
511	20241030	105800	2656770	5360	5360	5360	5360	0
512	20241030	105700	2656770	5360	5360	5360	5360	0
513	20241030	105600	2656770	5360	5360	5360	5360	0
514	20241030	105500	2656770	5360	5360	5360	5360	0
515	20241030	105400	2656770	5360	5360	5360	5360	0
516	20241030	105300	2656770	5360	5360	5360	5360	0
517	20241030	105200	2656770	5360	5360	5360	5360	0
518	20241030	105100	2656770	5360	5360	5360	5360	0
519	20241030	105000	2656770	5360	5360	5360	5360	0
520	20241030	104900	2656770	5360	5360	5360	5360	0
521	20241030	104800	2656770	5360	5360	5360	5360	0
522	20241030	104700	2656770	5360	5360	5360	5360	0
523	20241030	104600	2656770	5360	5360	5360	5360	0
524	20241030	104500	2656770	5360	5360	5360	5360	0
525	20241030	104400	2656770	5360	5360	5360	5360	0
526	20241030	104300	2656770	5360	5360	5360	5360	0
527	20241030	104200	2656770	5360	5360	5360	5360	0
528	20241030	104100	2656770	5360	5360	5360	5360	0
529	20241030	104000	2656770	5360	5360	5360	5360	0
530	20241030	103900	2656770	5360	5360	5360	5360	0
531	20241030	103800	2656770	5360	5360	5360	5360	0
532	20241030	103700	2656770	5360	5360	5360	5360	34
533	20241030	103600	2474530	5370	5370	5370	5370	111
534	20241030	103500	1878460	5360	5360	5360	5360	0
535	20241030	103400	1878460	5360	5360	5360	5360	0
536	20241030	103300	1878460	5360	5360	5360	5360	0
537	20241030	103200	1878460	5360	5360	5360	5360	0
538	20241030	103100	1878460	5360	5360	5360	5360	0
539	20241030	103000	1878460	5360	5360	5360	5360	0
540	20241030	102900	1878460	5360	5360	5360	5360	0
541	20241030	102800	1878460	5360	5360	5360	5360	0
542	20241030	102700	1878460	5360	5360	5360	5360	0
543	20241030	102600	1878460	5360	5360	5360	5360	0
544	20241030	102500	1878460	5360	5360	5360	5360	0
545	20241030	102400	1878460	5360	5360	5360	5360	0
546	20241030	102300	1878460	5360	5360	5360	5360	0
547	20241030	102200	1878460	5360	5360	5360	5360	0
548	20241030	102100	1878460	5360	5360	5360	5360	0
549	20241030	102000	1878460	5360	5360	5360	5360	0
550	20241030	101900	1878460	5360	5360	5360	5360	0
551	20241030	101800	1878460	5360	5360	5360	5360	0
552	20241030	101700	1878460	5360	5360	5360	5360	0
553	20241030	101600	1878460	5360	5360	5360	5360	0
554	20241030	101500	1878460	5360	5360	5360	5360	20
555	20241030	101400	1771260	5360	5360	5360	5360	0
556	20241030	101300	1771260	5360	5360	5360	5360	0
557	20241030	101200	1771260	5360	5360	5360	5360	70
558	20241030	101100	1396060	5370	5370	5370	5370	0
559	20241030	101000	1396060	5370	5370	5370	5370	0
560	20241030	100900	1396060	5370	5370	5370	5370	0
561	20241030	100800	1396060	5370	5370	5370	5370	0
562	20241030	100700	1396060	5370	5370	5370	5370	0
563	20241030	100600	1396060	5370	5370	5370	5370	0
564	20241030	100500	1396060	5370	5370	5370	5370	0
565	20241030	100400	1396060	5370	5370	5370	5370	0
566	20241030	100300	1396060	5370	5370	5370	5370	0
567	20241030	100200	1396060	5370	5370	5370	5370	0
568	20241030	100100	1396060	5370	5370	5370	5370	0
569	20241030	100000	1396060	5370	5370	5370	5370	0
570	20241030	095900	1396060	5370	5370	5370	5370	0
571	20241030	095800	1396060	5370	5370	5370	5370	0
572	20241030	095700	1396060	5370	5370	5370	5370	0
573	20241030	095600	1396060	5370	5370	5370	5370	0
574	20241030	095500	1396060	5370	5370	5370	5370	0
575	20241030	095400	1396060	5370	5370	5370	5370	226
576	20241030	095300	182440	5370	5370	5370	5370	0
577	20241030	095200	182440	5370	5370	5370	5370	0
578	20241030	095100	182440	5370	5370	5370	5370	0
579	20241030	095000	182440	5370	5370	5370	5370	0
580	20241030	094900	182440	5370	5370	5370	5370	0
581	20241030	094800	182440	5370	5370	5370	5370	0
582	20241030	094700	182440	5370	5370	5370	5370	0
583	20241030	094600	182440	5370	5370	5370	5370	0
584	20241030	094500	182440	5370	5370	5370	5370	0
585	20241030	094400	182440	5370	5370	5370	5370	0
586	20241030	094300	182440	5370	5370	5370	5370	0
587	20241030	094200	182440	5370	5370	5370	5370	0
588	20241030	094100	182440	5370	5370	5370	5370	3
589	20241030	094000	166330	5370	5370	5370	5370	0
590	20241030	093900	166330	5370	5370	5370	5370	0
591	20241030	093800	166330	5370	5370	5370	5370	0
592	20241030	093700	166330	5370	5370	5370	5370	0
593	20241030	093600	166330	5370	5370	5370	5370	0
594	20241030	093500	166330	5370	5370	5370	5370	0
595	20241030	093400	166330	5370	5370	5370	5370	0
596	20241030	093300	166330	5370	5370	5370	5370	0
597	20241030	093200	166330	5370	5370	5370	5370	0
598	20241030	093100	166330	5370	5370	5370	5370	1
599	20241030	093000	160960	5360	5360	5360	5360	0
600	20241030	092900	160960	5360	5360	5360	5360	0
601	20241030	092800	160960	5360	5360	5360	5360	0
602	20241030	092700	160960	5360	5360	5360	5360	0
603	20241030	092600	160960	5360	5360	5360	5360	0
604	20241030	092500	160960	5360	5360	5360	5360	0
605	20241030	092400	160960	5360	5360	5360	5360	0
606	20241030	092300	160960	5360	5360	5360	5360	14
607	20241030	092200	85920	5370	5360	5370	5360	13
608	20241030	092100	16130	5370	5370	5370	5370	0
609	20241030	092000	16130	5370	5370	5370	5370	0
610	20241030	091900	16130	5370	5370	5370	5370	0
611	20241030	091800	16130	5370	5370	5370	5370	0
612	20241030	091700	16130	5370	5370	5370	5370	0
613	20241030	091600	16130	5370	5370	5370	5370	0
614	20241030	091500	16130	5370	5370	5370	5370	0
615	20241030	091400	16130	5370	5370	5370	5370	0
616	20241030	091300	16130	5370	5370	5370	5370	0
617	20241030	091200	16130	5370	5370	5370	5370	0
618	20241030	091100	16130	5370	5370	5370	5370	0
619	20241030	091000	16130	5370	5370	5370	5370	0
620	20241030	090900	16130	5370	5370	5370	5370	0
621	20241030	090800	16130	5370	5370	5370	5370	0
622	20241030	090700	16130	5370	5370	5370	5370	0
623	20241030	090600	16130	5370	5370	5370	5370	0
624	20241030	090500	16130	5370	5370	5370	5370	0
625	20241030	090400	16130	5370	5370	5370	5370	0
626	20241030	090300	16130	5370	5370	5370	5370	0
627	20241030	090200	16130	5370	5370	5370	5370	0
628	20241030	090100	16130	5370	5370	5370	5370	0
629	20241030	090000	16130	5370	5380	5380	5370	3