KissMeData/111710/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201500	111412690	5340	5340	5340	5340	245
3	20241029	201400	111412690	5340	5340	5340	5340	0
4	20241029	201300	111412690	5340	5340	5340	5340	0
5	20241029	201200	111412690	5340	5340	5340	5340	0
6	20241029	201100	111412690	5340	5340	5340	5340	0
7	20241029	201000	111412690	5340	5340	5340	5340	0
8	20241029	200900	111412690	5340	5340	5340	5340	0
9	20241029	200800	111412690	5340	5340	5340	5340	0
10	20241029	200700	111412690	5340	5340	5340	5340	0
11	20241029	200600	111412690	5340	5340	5340	5340	0
12	20241029	200500	111412690	5340	5340	5340	5340	0
13	20241029	200400	111412690	5340	5340	5340	5340	0
14	20241029	200300	111412690	5340	5340	5340	5340	0
15	20241029	200200	111412690	5340	5340	5340	5340	0
16	20241029	200100	111412690	5340	5340	5340	5340	0
17	20241029	200000	111412690	5340	5340	5340	5340	0
18	20241029	195900	111412690	5340	5340	5340	5340	0
19	20241029	195800	111412690	5340	5340	5340	5340	0
20	20241029	195700	111412690	5340	5340	5340	5340	0
21	20241029	195600	111412690	5340	5340	5340	5340	0
22	20241029	195500	111412690	5340	5340	5340	5340	0
23	20241029	195400	111412690	5340	5340	5340	5340	0
24	20241029	195300	111412690	5340	5340	5340	5340	0
25	20241029	195200	111412690	5340	5340	5340	5340	0
26	20241029	195100	111412690	5340	5340	5340	5340	0
27	20241029	195000	111412690	5340	5340	5340	5340	0
28	20241029	194900	111412690	5340	5340	5340	5340	0
29	20241029	194800	111412690	5340	5340	5340	5340	0
30	20241029	194700	111412690	5340	5340	5340	5340	0
31	20241029	194600	111412690	5340	5340	5340	5340	0
32	20241029	194500	111412690	5340	5340	5340	5340	245
33	20241029	194400	111412690	5340	5340	5340	5340	0
34	20241029	194300	111412690	5340	5340	5340	5340	0
35	20241029	194200	111412690	5340	5340	5340	5340	0
36	20241029	194100	111412690	5340	5340	5340	5340	0
37	20241029	194000	111412690	5340	5340	5340	5340	0
38	20241029	193900	111412690	5340	5340	5340	5340	0
39	20241029	193800	111412690	5340	5340	5340	5340	0
40	20241029	193700	111412690	5340	5340	5340	5340	0
41	20241029	193600	111412690	5340	5340	5340	5340	0
42	20241029	193500	111412690	5340	5340	5340	5340	0
43	20241029	193400	111412690	5340	5340	5340	5340	0
44	20241029	193300	111412690	5340	5340	5340	5340	0
45	20241029	193200	111412690	5340	5340	5340	5340	0
46	20241029	193100	111412690	5340	5340	5340	5340	0
47	20241029	193000	111412690	5340	5340	5340	5340	0
48	20241029	192900	111412690	5340	5340	5340	5340	0
49	20241029	192800	111412690	5340	5340	5340	5340	0
50	20241029	192700	111412690	5340	5340	5340	5340	0
51	20241029	192600	111412690	5340	5340	5340	5340	0
52	20241029	192500	111412690	5340	5340	5340	5340	0
53	20241029	192400	111412690	5340	5340	5340	5340	0
54	20241029	192300	111412690	5340	5340	5340	5340	0
55	20241029	192200	111412690	5340	5340	5340	5340	0
56	20241029	192100	111412690	5340	5340	5340	5340	0
57	20241029	192000	111412690	5340	5340	5340	5340	0
58	20241029	191900	111412690	5340	5340	5340	5340	0
59	20241029	191800	111412690	5340	5340	5340	5340	0
60	20241029	191700	111412690	5340	5340	5340	5340	0
61	20241029	191600	111412690	5340	5340	5340	5340	0
62	20241029	191500	111412690	5340	5340	5340	5340	245
63	20241029	191400	111412690	5340	5340	5340	5340	0
64	20241029	191300	111412690	5340	5340	5340	5340	0
65	20241029	191200	111412690	5340	5340	5340	5340	0
66	20241029	191100	111412690	5340	5340	5340	5340	0
67	20241029	191000	111412690	5340	5340	5340	5340	0
68	20241029	190900	111412690	5340	5340	5340	5340	0
69	20241029	190800	111412690	5340	5340	5340	5340	0
70	20241029	190700	111412690	5340	5340	5340	5340	0
71	20241029	190600	111412690	5340	5340	5340	5340	0
72	20241029	190500	111412690	5340	5340	5340	5340	0
73	20241029	190400	111412690	5340	5340	5340	5340	0
74	20241029	190300	111412690	5340	5340	5340	5340	0
75	20241029	190200	111412690	5340	5340	5340	5340	0
76	20241029	190100	111412690	5340	5340	5340	5340	0
77	20241029	190000	111412690	5340	5340	5340	5340	0
78	20241029	185900	111412690	5340	5340	5340	5340	0
79	20241029	185800	111412690	5340	5340	5340	5340	0
80	20241029	185700	111412690	5340	5340	5340	5340	0
81	20241029	185600	111412690	5340	5340	5340	5340	0
82	20241029	185500	111412690	5340	5340	5340	5340	0
83	20241029	185400	111412690	5340	5340	5340	5340	0
84	20241029	185300	111412690	5340	5340	5340	5340	0
85	20241029	185200	111412690	5340	5340	5340	5340	0
86	20241029	185100	111412690	5340	5340	5340	5340	0
87	20241029	185000	111412690	5340	5340	5340	5340	0
88	20241029	184900	111412690	5340	5340	5340	5340	0
89	20241029	184800	111412690	5340	5340	5340	5340	0
90	20241029	184700	111412690	5340	5340	5340	5340	0
91	20241029	184600	111412690	5340	5340	5340	5340	0
92	20241029	184500	111412690	5340	5340	5340	5340	245
93	20241029	184400	111412690	5340	5340	5340	5340	0
94	20241029	184300	111412690	5340	5340	5340	5340	0
95	20241029	184200	111412690	5340	5340	5340	5340	0
96	20241029	184100	111412690	5340	5340	5340	5340	0
97	20241029	184000	111412690	5340	5340	5340	5340	0
98	20241029	183900	111412690	5340	5340	5340	5340	0
99	20241029	183800	111412690	5340	5340	5340	5340	0
100	20241029	183700	111412690	5340	5340	5340	5340	0
101	20241029	183600	111412690	5340	5340	5340	5340	0
102	20241029	183500	111412690	5340	5340	5340	5340	0
103	20241029	183400	111412690	5340	5340	5340	5340	0
104	20241029	183300	111412690	5340	5340	5340	5340	0
105	20241029	183200	111412690	5340	5340	5340	5340	0
106	20241029	183100	111412690	5340	5340	5340	5340	0
107	20241029	183000	111412690	5340	5340	5340	5340	0
108	20241029	182900	111412690	5340	5340	5340	5340	0
109	20241029	182800	111412690	5340	5340	5340	5340	0
110	20241029	182700	111412690	5340	5340	5340	5340	0
111	20241029	182600	111412690	5340	5340	5340	5340	0
112	20241029	182500	111412690	5340	5340	5340	5340	0
113	20241029	182400	111412690	5340	5340	5340	5340	0
114	20241029	182300	111412690	5340	5340	5340	5340	0
115	20241029	182200	111412690	5340	5340	5340	5340	0
116	20241029	182100	111412690	5340	5340	5340	5340	0
117	20241029	182000	111412690	5340	5340	5340	5340	0
118	20241029	181900	111412690	5340	5340	5340	5340	0
119	20241029	181800	111412690	5340	5340	5340	5340	0
120	20241029	181700	111412690	5340	5340	5340	5340	0
121	20241029	181600	111412690	5340	5340	5340	5340	0
122	20241029	181500	111412690	5340	5340	5340	5340	245
123	20241029	181400	111412690	5340	5340	5340	5340	0
124	20241029	181300	111412690	5340	5340	5340	5340	0
125	20241029	181200	111412690	5340	5340	5340	5340	0
126	20241029	181100	111412690	5340	5340	5340	5340	0
127	20241029	181000	111412690	5340	5340	5340	5340	0
128	20241029	180900	111412690	5340	5340	5340	5340	0
129	20241029	180800	111412690	5340	5340	5340	5340	0
130	20241029	180700	111412690	5340	5340	5340	5340	0
131	20241029	180600	111412690	5340	5340	5340	5340	0
132	20241029	180500	111412690	5340	5340	5340	5340	0
133	20241029	180400	111412690	5340	5340	5340	5340	0
134	20241029	180300	111412690	5340	5340	5340	5340	0
135	20241029	180200	111412690	5340	5340	5340	5340	0
136	20241029	180100	111412690	5340	5340	5340	5340	0
137	20241029	180000	111412690	5340	5340	5340	5340	0
138	20241029	175900	111412690	5340	5340	5340	5340	0
139	20241029	175800	111412690	5340	5340	5340	5340	0
140	20241029	175700	111412690	5340	5340	5340	5340	0
141	20241029	175600	111412690	5340	5340	5340	5340	0
142	20241029	175500	111412690	5340	5340	5340	5340	0
143	20241029	175400	111412690	5340	5340	5340	5340	0
144	20241029	175300	111412690	5340	5340	5340	5340	0
145	20241029	175200	111412690	5340	5340	5340	5340	0
146	20241029	175100	111412690	5340	5340	5340	5340	0
147	20241029	175000	111412690	5340	5340	5340	5340	0
148	20241029	174900	111412690	5340	5340	5340	5340	0
149	20241029	174800	111412690	5340	5340	5340	5340	0
150	20241029	174700	111412690	5340	5340	5340	5340	0
151	20241029	174600	111412690	5340	5340	5340	5340	0
152	20241029	174500	111412690	5340	5340	5340	5340	245
153	20241029	174400	111412690	5340	5340	5340	5340	0
154	20241029	174300	111412690	5340	5340	5340	5340	0
155	20241029	174200	111412690	5340	5340	5340	5340	0
156	20241029	174100	111412690	5340	5340	5340	5340	0
157	20241029	174000	111412690	5340	5340	5340	5340	0
158	20241029	173900	111412690	5340	5340	5340	5340	0
159	20241029	173800	111412690	5340	5340	5340	5340	0
160	20241029	173700	111412690	5340	5340	5340	5340	0
161	20241029	173600	111412690	5340	5340	5340	5340	0
162	20241029	173500	111412690	5340	5340	5340	5340	0
163	20241029	173400	111412690	5340	5340	5340	5340	0
164	20241029	173300	111412690	5340	5340	5340	5340	0
165	20241029	173200	111412690	5340	5340	5340	5340	0
166	20241029	173100	111412690	5340	5340	5340	5340	0
167	20241029	173000	111412690	5340	5340	5340	5340	0
168	20241029	172900	111412690	5340	5340	5340	5340	0
169	20241029	172800	111412690	5340	5340	5340	5340	0
170	20241029	172700	111412690	5340	5340	5340	5340	0
171	20241029	172600	111412690	5340	5340	5340	5340	0
172	20241029	172500	111412690	5340	5340	5340	5340	0
173	20241029	172400	111412690	5340	5340	5340	5340	0
174	20241029	172300	111412690	5340	5340	5340	5340	0
175	20241029	172200	111412690	5340	5340	5340	5340	0
176	20241029	172100	111412690	5340	5340	5340	5340	0
177	20241029	172000	111412690	5340	5340	5340	5340	0
178	20241029	171900	111412690	5340	5340	5340	5340	0
179	20241029	171800	111412690	5340	5340	5340	5340	0
180	20241029	171700	111412690	5340	5340	5340	5340	0
181	20241029	171600	111412690	5340	5340	5340	5340	0
182	20241029	171500	111412690	5340	5340	5340	5340	245
183	20241029	171400	111412690	5340	5340	5340	5340	0
184	20241029	171300	111412690	5340	5340	5340	5340	0
185	20241029	171200	111412690	5340	5340	5340	5340	0
186	20241029	171100	111412690	5340	5340	5340	5340	0
187	20241029	171000	111412690	5340	5340	5340	5340	0
188	20241029	170900	111412690	5340	5340	5340	5340	0
189	20241029	170800	111412690	5340	5340	5340	5340	0
190	20241029	170700	111412690	5340	5340	5340	5340	0
191	20241029	170600	111412690	5340	5340	5340	5340	0
192	20241029	170500	111412690	5340	5340	5340	5340	0
193	20241029	170400	111412690	5340	5340	5340	5340	0
194	20241029	170300	111412690	5340	5340	5340	5340	0
195	20241029	170200	111412690	5340	5340	5340	5340	0
196	20241029	170100	111412690	5340	5340	5340	5340	0
197	20241029	170000	111412690	5340	5340	5340	5340	0
198	20241029	165900	111412690	5340	5340	5340	5340	0
199	20241029	165800	111412690	5340	5340	5340	5340	0
200	20241029	165700	111412690	5340	5340	5340	5340	0
201	20241029	165600	111412690	5340	5340	5340	5340	0
202	20241029	165500	111412690	5340	5340	5340	5340	0
203	20241029	165400	111412690	5340	5340	5340	5340	0
204	20241029	165300	111412690	5340	5340	5340	5340	0
205	20241029	165200	111412690	5340	5340	5340	5340	0
206	20241029	165100	111412690	5340	5340	5340	5340	0
207	20241029	165000	111412690	5340	5340	5340	5340	0
208	20241029	164900	111412690	5340	5340	5340	5340	0
209	20241029	164800	111412690	5340	5340	5340	5340	0
210	20241029	164700	111412690	5340	5340	5340	5340	0
211	20241029	164600	111412690	5340	5340	5340	5340	0
212	20241029	164500	111412690	5340	5340	5340	5340	245
213	20241029	164400	111412690	5340	5340	5340	5340	0
214	20241029	164300	111412690	5340	5340	5340	5340	0
215	20241029	164200	111412690	5340	5340	5340	5340	0
216	20241029	164100	111412690	5340	5340	5340	5340	0
217	20241029	164000	111412690	5340	5340	5340	5340	0
218	20241029	163900	111412690	5340	5340	5340	5340	0
219	20241029	163800	111412690	5340	5340	5340	5340	0
220	20241029	163700	111412690	5340	5340	5340	5340	0
221	20241029	163600	111412690	5340	5340	5340	5340	0
222	20241029	163500	111412690	5340	5340	5340	5340	0
223	20241029	163400	111412690	5340	5340	5340	5340	0
224	20241029	163300	111412690	5340	5340	5340	5340	0
225	20241029	163200	111412690	5340	5340	5340	5340	0
226	20241029	163100	111412690	5340	5340	5340	5340	0
227	20241029	163000	111412690	5340	5340	5340	5340	0
228	20241029	162900	111412690	5340	5340	5340	5340	0
229	20241029	162800	111412690	5340	5340	5340	5340	0
230	20241029	162700	111412690	5340	5340	5340	5340	0
231	20241029	162600	111412690	5340	5340	5340	5340	0
232	20241029	162500	111412690	5340	5340	5340	5340	0
233	20241029	162400	111412690	5340	5340	5340	5340	0
234	20241029	162300	111412690	5340	5340	5340	5340	0
235	20241029	162200	111412690	5340	5340	5340	5340	0
236	20241029	162100	111412690	5340	5340	5340	5340	0
237	20241029	162000	111412690	5340	5340	5340	5340	0
238	20241029	161900	111412690	5340	5340	5340	5340	0
239	20241029	161800	111412690	5340	5340	5340	5340	0
240	20241029	161700	111412690	5340	5340	5340	5340	0
241	20241029	161600	111412690	5340	5340	5340	5340	0
242	20241029	161500	111412690	5340	5340	5340	5340	245
243	20241029	161400	111412690	5340	5340	5340	5340	0
244	20241029	161300	111412690	5340	5340	5340	5340	0
245	20241029	161200	111412690	5340	5340	5340	5340	0
246	20241029	161100	111412690	5340	5340	5340	5340	0
247	20241029	161000	111412690	5340	5340	5340	5340	0
248	20241029	160900	111412690	5340	5340	5340	5340	0
249	20241029	160800	111412690	5340	5340	5340	5340	0
250	20241029	160700	111412690	5340	5340	5340	5340	0
251	20241029	160600	111412690	5340	5340	5340	5340	0
252	20241029	160500	111412690	5340	5340	5340	5340	0
253	20241029	160400	111412690	5340	5340	5340	5340	0
254	20241029	160300	111412690	5340	5340	5340	5340	0
255	20241029	160200	111412690	5340	5340	5340	5340	0
256	20241029	160100	111412690	5340	5340	5340	5340	0
257	20241029	160000	111412690	5340	5340	5340	5340	0
258	20241029	155900	111412690	5340	5340	5340	5340	0
259	20241029	155800	111412690	5340	5340	5340	5340	0
260	20241029	155700	111412690	5340	5340	5340	5340	0
261	20241029	155600	111412690	5340	5340	5340	5340	0
262	20241029	155500	111412690	5340	5340	5340	5340	0
263	20241029	155400	111412690	5340	5340	5340	5340	0
264	20241029	155300	111412690	5340	5340	5340	5340	0
265	20241029	155200	111412690	5340	5340	5340	5340	0
266	20241029	155100	111412690	5340	5340	5340	5340	0
267	20241029	155000	111412690	5340	5340	5340	5340	0
268	20241029	154900	111412690	5340	5340	5340	5340	0
269	20241029	154800	111412690	5340	5340	5340	5340	0
270	20241029	154700	111412690	5340	5340	5340	5340	0
271	20241029	154600	111412690	5340	5340	5340	5340	0
272	20241029	154500	111412690	5340	5340	5340	5340	245
273	20241029	154400	111412690	5340	5340	5340	5340	0
274	20241029	154300	111412690	5340	5340	5340	5340	0
275	20241029	154200	111412690	5340	5340	5340	5340	0
276	20241029	154100	111412690	5340	5340	5340	5340	0
277	20241029	154000	111412690	5340	5340	5340	5340	0
278	20241029	153900	111412690	5340	5340	5340	5340	0
279	20241029	153800	111412690	5340	5340	5340	5340	0
280	20241029	153700	111412690	5340	5340	5340	5340	0
281	20241029	153600	111412690	5340	5340	5340	5340	0
282	20241029	153500	111412690	5340	5340	5340	5340	0
283	20241029	153400	111412690	5340	5340	5340	5340	0
284	20241029	153300	111412690	5340	5340	5340	5340	0
285	20241029	153200	111412690	5340	5340	5340	5340	0
286	20241029	153100	111412690	5340	5340	5340	5340	0
287	20241029	153000	111412690	5340	5340	5340	5340	245
288	20241029	152900	110104390	5340	5340	5340	5340	0
289	20241029	152800	110104390	5340	5340	5340	5340	0
290	20241029	152700	110104390	5340	5340	5340	5340	0
291	20241029	152600	110104390	5340	5340	5340	5340	0
292	20241029	152500	110104390	5340	5340	5340	5340	0
293	20241029	152400	110104390	5340	5340	5340	5340	0
294	20241029	152300	110104390	5340	5340	5340	5340	0
295	20241029	152200	110104390	5340	5340	5340	5340	0
296	20241029	152100	110104390	5340	5340	5340	5340	0
297	20241029	152000	110104390	5340	5340	5340	5340	0
298	20241029	151900	110104390	5340	5250	5340	5250	642
299	20241029	151800	106718990	5250	5250	5250	5250	0
300	20241029	151700	106718990	5250	5250	5250	5250	0
301	20241029	151600	106718990	5250	5250	5250	5250	0
302	20241029	151500	106718990	5250	5250	5250	5250	56
303	20241029	151400	106424990	5280	5280	5280	5280	0
304	20241029	151300	106424990	5280	5280	5280	5280	0
305	20241029	151200	106424990	5280	5280	5280	5280	0
306	20241029	151100	106424990	5280	5280	5280	5280	0
307	20241029	151000	106424990	5280	5280	5280	5280	0
308	20241029	150900	106424990	5280	5280	5280	5280	0
309	20241029	150800	106424990	5280	5280	5280	5280	0
310	20241029	150700	106424990	5280	5280	5280	5280	0
311	20241029	150600	106424990	5280	5280	5280	5280	0
312	20241029	150500	106424990	5280	5280	5280	5280	0
313	20241029	150400	106424990	5280	5280	5280	5280	0
314	20241029	150300	106424990	5280	5280	5280	5280	0
315	20241029	150200	106424990	5280	5280	5280	5280	0
316	20241029	150100	106424990	5280	5280	5280	5280	2
317	20241029	150000	106414430	5290	5290	5290	5290	0
318	20241029	145900	106414430	5290	5290	5290	5290	0
319	20241029	145800	106414430	5290	5290	5290	5290	0
320	20241029	145700	106414430	5290	5290	5290	5290	0
321	20241029	145600	106414430	5290	5290	5290	5290	0
322	20241029	145500	106414430	5290	5290	5290	5290	0
323	20241029	145400	106414430	5290	5290	5290	5290	0
324	20241029	145300	106414430	5290	5290	5290	5290	0
325	20241029	145200	106414430	5290	5290	5290	5290	0
326	20241029	145100	106414430	5290	5290	5290	5290	0
327	20241029	145000	106414430	5290	5290	5290	5290	0
328	20241029	144900	106414430	5290	5290	5290	5290	0
329	20241029	144800	106414430	5290	5290	5290	5290	0
330	20241029	144700	106414430	5290	5290	5290	5290	0
331	20241029	144600	106414430	5290	5290	5290	5290	0
332	20241029	144500	106414430	5290	5290	5290	5290	0
333	20241029	144400	106414430	5290	5290	5290	5290	0
334	20241029	144300	106414430	5290	5290	5290	5290	0
335	20241029	144200	106414430	5290	5290	5290	5290	0
336	20241029	144100	106414430	5290	5290	5290	5290	0
337	20241029	144000	106414430	5290	5290	5290	5290	0
338	20241029	143900	106414430	5290	5290	5290	5290	1
339	20241029	143800	106409140	5270	5270	5270	5270	0
340	20241029	143700	106409140	5270	5270	5270	5270	0
341	20241029	143600	106409140	5270	5270	5270	5270	0
342	20241029	143500	106409140	5270	5270	5270	5270	0
343	20241029	143400	106409140	5270	5270	5270	5270	0
344	20241029	143300	106409140	5270	5270	5270	5270	0
345	20241029	143200	106409140	5270	5270	5270	5270	0
346	20241029	143100	106409140	5270	5270	5270	5270	0
347	20241029	143000	106409140	5270	5270	5270	5270	0
348	20241029	142900	106409140	5270	5270	5270	5270	0
349	20241029	142800	106409140	5270	5270	5270	5270	0
350	20241029	142700	106409140	5270	5270	5270	5270	0
351	20241029	142600	106409140	5270	5270	5270	5270	0
352	20241029	142500	106409140	5270	5270	5270	5270	0
353	20241029	142400	106409140	5270	5270	5270	5270	0
354	20241029	142300	106409140	5270	5270	5270	5270	0
355	20241029	142200	106409140	5270	5270	5270	5270	0
356	20241029	142100	106409140	5270	5270	5270	5270	0
357	20241029	142000	106409140	5270	5270	5270	5270	0
358	20241029	141900	106409140	5270	5270	5270	5270	1
359	20241029	141800	106403870	5260	5260	5260	5260	11
360	20241029	141700	106346010	5260	5260	5260	5260	0
361	20241029	141600	106346010	5260	5260	5260	5260	0
362	20241029	141500	106346010	5260	5260	5260	5260	0
363	20241029	141400	106346010	5260	5260	5260	5260	0
364	20241029	141300	106346010	5260	5260	5260	5260	0
365	20241029	141200	106346010	5260	5240	5260	5240	61
366	20241029	141100	106026350	5260	5260	5260	5260	0
367	20241029	141000	106026350	5260	5260	5260	5260	38
368	20241029	140900	105826470	5330	5330	5330	5330	0
369	20241029	140800	105826470	5330	5330	5330	5330	1
370	20241029	140700	105821140	5260	5260	5260	5260	1
371	20241029	140600	105815880	5330	5330	5330	5330	0
372	20241029	140500	105815880	5330	5330	5330	5330	0
373	20241029	140400	105815880	5330	5330	5330	5330	3
374	20241029	140300	105799890	5330	5330	5330	5330	0
375	20241029	140200	105799890	5330	5330	5330	5330	0
376	20241029	140100	105799890	5330	5330	5330	5330	0
377	20241029	140000	105799890	5330	5330	5330	5330	0
378	20241029	135900	105799890	5330	5330	5330	5330	0
379	20241029	135800	105799890	5330	5330	5330	5330	0
380	20241029	135700	105799890	5330	5330	5330	5330	0
381	20241029	135600	105799890	5330	5330	5330	5330	0
382	20241029	135500	105799890	5330	5330	5330	5330	0
383	20241029	135400	105799890	5330	5330	5330	5330	0
384	20241029	135300	105799890	5330	5330	5330	5330	0
385	20241029	135200	105799890	5330	5330	5330	5330	0
386	20241029	135100	105799890	5330	5330	5330	5330	0
387	20241029	135000	105799890	5330	5330	5330	5330	0
388	20241029	134900	105799890	5330	5330	5330	5330	0
389	20241029	134800	105799890	5330	5330	5330	5330	0
390	20241029	134700	105799890	5330	5330	5330	5330	0
391	20241029	134600	105799890	5330	5330	5330	5330	0
392	20241029	134500	105799890	5330	5330	5330	5330	0
393	20241029	134400	105799890	5330	5330	5330	5330	0
394	20241029	134300	105799890	5330	5330	5330	5330	0
395	20241029	134200	105799890	5330	5330	5330	5330	0
396	20241029	134100	105799890	5330	5330	5330	5330	0
397	20241029	134000	105799890	5330	5330	5330	5330	0
398	20241029	133900	105799890	5330	5330	5330	5330	0
399	20241029	133800	105799890	5330	5330	5330	5330	0
400	20241029	133700	105799890	5330	5330	5330	5330	0
401	20241029	133600	105799890	5330	5330	5330	5330	0
402	20241029	133500	105799890	5330	5330	5330	5330	0
403	20241029	133400	105799890	5330	5330	5330	5330	0
404	20241029	133300	105799890	5330	5330	5330	5330	0
405	20241029	133200	105799890	5330	5330	5330	5330	0
406	20241029	133100	105799890	5330	5290	5330	5290	60
407	20241029	133000	105481860	5240	5300	5300	5240	209
408	20241029	132900	104385090	5300	5300	5300	5300	0
409	20241029	132800	104385090	5300	5300	5300	5300	0
410	20241029	132700	104385090	5300	5300	5300	5300	0
411	20241029	132600	104385090	5300	5300	5300	5300	0
412	20241029	132500	104385090	5300	5300	5300	5300	0
413	20241029	132400	104385090	5300	5300	5300	5300	0
414	20241029	132300	104385090	5300	5300	5300	5300	0
415	20241029	132200	104385090	5300	5300	5300	5300	55
416	20241029	132100	104093590	5330	5330	5330	5330	0
417	20241029	132000	104093590	5330	5330	5330	5330	0
418	20241029	131900	104093590	5330	5330	5330	5330	0
419	20241029	131800	104093590	5330	5330	5330	5330	0
420	20241029	131700	104093590	5330	5330	5330	5330	0
421	20241029	131600	104093590	5330	5330	5330	5330	0
422	20241029	131500	104093590	5330	5330	5330	5330	1
423	20241029	131400	104088260	5340	5340	5340	5340	0
424	20241029	131300	104088260	5340	5330	5340	5330	10
425	20241029	131200	104034920	5270	5280	5280	5270	10
426	20241029	131100	103982180	5340	5340	5340	5340	0
427	20241029	131000	103982180	5340	5340	5340	5340	0
428	20241029	130900	103982180	5340	5340	5340	5340	0
429	20241029	130800	103982180	5340	5340	5340	5340	0
430	20241029	130700	103982180	5340	5340	5340	5340	0
431	20241029	130600	103982180	5340	5340	5340	5340	0
432	20241029	130500	103982180	5340	5340	5340	5340	0
433	20241029	130400	103982180	5340	5340	5340	5340	0
434	20241029	130300	103982180	5340	5340	5340	5340	0
435	20241029	130200	103982180	5340	5340	5340	5340	0
436	20241029	130100	103982180	5340	5340	5340	5340	0
437	20241029	130000	103982180	5340	5340	5340	5340	0
438	20241029	125900	103982180	5340	5340	5340	5340	0
439	20241029	125800	103982180	5340	5340	5340	5340	0
440	20241029	125700	103982180	5340	5340	5340	5340	0
441	20241029	125600	103982180	5340	5340	5340	5340	0
442	20241029	125500	103982180	5340	5340	5340	5340	0
443	20241029	125400	103982180	5340	5340	5340	5340	0
444	20241029	125300	103982180	5340	5280	5340	5280	158
445	20241029	125200	103147110	5280	5280	5280	5280	0
446	20241029	125100	103147110	5280	5280	5280	5280	0
447	20241029	125000	103147110	5280	5280	5280	5280	30
448	20241029	124900	102988710	5280	5280	5280	5280	62
449	20241029	124800	102661350	5280	5250	5280	5230	4380
450	20241029	124700	79731040	5280	5280	5280	5280	0
451	20241029	124600	79731040	5280	5280	5280	5280	0
452	20241029	124500	79731040	5280	5280	5280	5280	0
453	20241029	124400	79731040	5280	5280	5280	5280	0
454	20241029	124300	79731040	5280	5280	5280	5280	0
455	20241029	124200	79731040	5280	5280	5280	5280	0
456	20241029	124100	79731040	5280	5280	5280	5280	0
457	20241029	124000	79731040	5280	5280	5280	5280	0
458	20241029	123900	79731040	5280	5280	5280	5280	0
459	20241029	123800	79731040	5280	5280	5280	5280	0
460	20241029	123700	79731040	5280	5280	5280	5280	0
461	20241029	123600	79731040	5280	5280	5280	5280	0
462	20241029	123500	79731040	5280	5280	5280	5280	0
463	20241029	123400	79731040	5280	5280	5280	5280	0
464	20241029	123300	79731040	5280	5280	5280	5280	0
465	20241029	123200	79731040	5280	5280	5280	5280	0
466	20241029	123100	79731040	5280	5280	5280	5280	1
467	20241029	123000	79725760	5240	5280	5280	5240	165
468	20241029	122900	78860880	5240	5240	5240	5240	3
469	20241029	122800	78845160	5290	5290	5290	5290	0
470	20241029	122700	78845160	5290	5290	5290	5290	0
471	20241029	122600	78845160	5290	5290	5290	5290	0
472	20241029	122500	78845160	5290	5290	5290	5290	0
473	20241029	122400	78845160	5290	5290	5290	5290	0
474	20241029	122300	78845160	5290	5290	5290	5290	0
475	20241029	122200	78845160	5290	5290	5290	5290	0
476	20241029	122100	78845160	5290	5290	5290	5290	0
477	20241029	122000	78845160	5290	5290	5290	5290	0
478	20241029	121900	78845160	5290	5290	5290	5290	0
479	20241029	121800	78845160	5290	5290	5290	5290	0
480	20241029	121700	78845160	5290	5290	5290	5290	0
481	20241029	121600	78845160	5290	5290	5290	5290	0
482	20241029	121500	78845160	5290	5290	5290	5290	0
483	20241029	121400	78845160	5290	5290	5290	5290	0
484	20241029	121300	78845160	5290	5290	5290	5290	0
485	20241029	121200	78845160	5290	5290	5290	5290	0
486	20241029	121100	78845160	5290	5290	5290	5290	0
487	20241029	121000	78845160	5290	5290	5290	5290	0
488	20241029	120900	78845160	5290	5290	5290	5290	0
489	20241029	120800	78845160	5290	5290	5290	5290	5
490	20241029	120700	78818710	5240	5240	5240	5240	0
491	20241029	120600	78818710	5240	5240	5240	5240	0
492	20241029	120500	78818710	5240	5240	5240	5240	0
493	20241029	120400	78818710	5240	5240	5240	5240	0
494	20241029	120300	78818710	5240	5240	5240	5240	1
495	20241029	120200	78813470	5240	5240	5240	5240	0
496	20241029	120100	78813470	5240	5240	5240	5240	0
497	20241029	120000	78813470	5240	5240	5240	5240	0
498	20241029	115900	78813470	5240	5240	5240	5240	0
499	20241029	115800	78813470	5240	5240	5240	5240	10
500	20241029	115700	78761070	5290	5290	5290	5290	0
501	20241029	115600	78761070	5290	5290	5290	5290	0
502	20241029	115500	78761070	5290	5290	5290	5290	2
503	20241029	115400	78750490	5250	5250	5250	5250	0
504	20241029	115300	78750490	5250	5250	5250	5250	0
505	20241029	115200	78750490	5250	5250	5250	5250	0
506	20241029	115100	78750490	5250	5250	5250	5250	0
507	20241029	115000	78750490	5250	5250	5250	5250	0
508	20241029	114900	78750490	5250	5250	5250	5250	0
509	20241029	114800	78750490	5250	5250	5250	5250	0
510	20241029	114700	78750490	5250	5250	5250	5250	0
511	20241029	114600	78750490	5250	5250	5250	5250	0
512	20241029	114500	78750490	5250	5250	5250	5250	209
513	20241029	114400	77653240	5300	5300	5300	5300	0
514	20241029	114300	77653240	5300	5300	5300	5300	0
515	20241029	114200	77653240	5300	5300	5300	5300	0
516	20241029	114100	77653240	5300	5300	5300	5300	0
517	20241029	114000	77653240	5300	5300	5300	5300	0
518	20241029	113900	77653240	5300	5300	5300	5300	0
519	20241029	113800	77653240	5300	5300	5300	5300	0
520	20241029	113700	77653240	5300	5300	5300	5300	0
521	20241029	113600	77653240	5300	5300	5300	5300	0
522	20241029	113500	77653240	5300	5300	5300	5300	0
523	20241029	113400	77653240	5300	5300	5300	5300	0
524	20241029	113300	77653240	5300	5300	5300	5300	0
525	20241029	113200	77653240	5300	5300	5300	5300	0
526	20241029	113100	77653240	5300	5300	5300	5300	0
527	20241029	113000	77653240	5300	5300	5300	5300	0
528	20241029	112900	77653240	5300	5300	5300	5300	0
529	20241029	112800	77653240	5300	5300	5300	5300	0
530	20241029	112700	77653240	5300	5300	5300	5300	0
531	20241029	112600	77653240	5300	5300	5300	5300	0
532	20241029	112500	77653240	5300	5300	5300	5300	0
533	20241029	112400	77653240	5300	5300	5300	5300	0
534	20241029	112300	77653240	5300	5300	5300	5300	0
535	20241029	112200	77653240	5300	5300	5300	5300	0
536	20241029	112100	77653240	5300	5300	5300	5300	0
537	20241029	112000	77653240	5300	5300	5300	5300	0
538	20241029	111900	77653240	5300	5300	5300	5300	0
539	20241029	111800	77653240	5300	5300	5300	5300	0
540	20241029	111700	77653240	5300	5300	5300	5300	0
541	20241029	111600	77653240	5300	5300	5300	5300	0
542	20241029	111500	77653240	5300	5300	5300	5300	0
543	20241029	111400	77653240	5300	5300	5300	5300	0
544	20241029	111300	77653240	5300	5300	5300	5300	0
545	20241029	111200	77653240	5300	5300	5300	5300	0
546	20241029	111100	77653240	5300	5300	5300	5300	0
547	20241029	111000	77653240	5300	5300	5300	5300	0
548	20241029	110900	77653240	5300	5300	5300	5300	0
549	20241029	110800	77653240	5300	5300	5300	5300	5
550	20241029	110700	77626740	5300	5300	5300	5300	4
551	20241029	110600	77605540	5300	5300	5300	5300	0
552	20241029	110500	77605540	5300	5300	5300	5300	5
553	20241029	110400	77579040	5300	5300	5300	5300	0
554	20241029	110300	77579040	5300	5300	5300	5300	0
555	20241029	110200	77579040	5300	5300	5300	5300	0
556	20241029	110100	77579040	5300	5300	5300	5300	0
557	20241029	110000	77579040	5300	5300	5300	5300	5
558	20241029	105900	77552540	5350	5350	5350	5350	0
559	20241029	105800	77552540	5350	5350	5350	5350	0
560	20241029	105700	77552540	5350	5350	5350	5350	0
561	20241029	105600	77552540	5350	5350	5350	5350	0
562	20241029	105500	77552540	5350	5350	5350	5350	0
563	20241029	105400	77552540	5350	5340	5350	5340	46
564	20241029	105300	77306880	5340	5340	5340	5340	0
565	20241029	105200	77306880	5340	5340	5340	5340	0
566	20241029	105100	77306880	5340	5340	5340	5340	0
567	20241029	105000	77306880	5340	5340	5340	5340	0
568	20241029	104900	77306880	5340	5340	5340	5340	0
569	20241029	104800	77306880	5340	5340	5340	5340	56
570	20241029	104700	77007840	5340	5340	5340	5340	93
571	20241029	104600	76511220	5340	5340	5340	5340	0
572	20241029	104500	76511220	5340	5340	5340	5340	74
573	20241029	104400	76116060	5340	5340	5340	5340	28
574	20241029	104300	75966540	5340	5340	5340	5340	0
575	20241029	104200	75966540	5340	5340	5340	5340	0
576	20241029	104100	75966540	5340	5340	5340	5340	0
577	20241029	104000	75966540	5340	5340	5340	5340	1
578	20241029	103900	75961200	5340	5340	5340	5340	0
579	20241029	103800	75961200	5340	5340	5340	5340	0
580	20241029	103700	75961200	5340	5340	5340	5340	0
581	20241029	103600	75961200	5340	5340	5340	5340	0
582	20241029	103500	75961200	5340	5340	5340	5340	0
583	20241029	103400	75961200	5340	5340	5340	5340	0
584	20241029	103300	75961200	5340	5340	5340	5340	0
585	20241029	103200	75961200	5340	5340	5340	5340	0
586	20241029	103100	75961200	5340	5340	5340	5340	0
587	20241029	103000	75961200	5340	5280	5340	5280	3200
588	20241029	102900	58880650	5280	5280	5280	5280	0
589	20241029	102800	58880650	5280	5280	5280	5280	0
590	20241029	102700	58880650	5280	5280	5280	5280	0
591	20241029	102600	58880650	5280	5280	5280	5280	0
592	20241029	102500	58880650	5280	5280	5280	5280	0
593	20241029	102400	58880650	5280	5280	5280	5280	1
594	20241029	102300	58875370	5250	5250	5250	5250	50
595	20241029	102200	58612870	5290	5290	5290	5290	0
596	20241029	102100	58612870	5290	5290	5290	5290	0
597	20241029	102000	58612870	5290	5290	5290	5290	0
598	20241029	101900	58612870	5290	5290	5290	5290	0
599	20241029	101800	58612870	5290	5290	5290	5290	0
600	20241029	101700	58612870	5290	5290	5290	5290	0
601	20241029	101600	58612870	5290	5290	5290	5290	0
602	20241029	101500	58612870	5290	5290	5290	5290	0
603	20241029	101400	58612870	5290	5290	5290	5290	0
604	20241029	101300	58612870	5290	5290	5290	5290	0
605	20241029	101200	58612870	5290	5290	5290	5290	0
606	20241029	101100	58612870	5290	5290	5290	5290	0
607	20241029	101000	58612870	5290	5290	5290	5290	0
608	20241029	100900	58612870	5290	5290	5290	5290	0
609	20241029	100800	58612870	5290	5290	5290	5290	0
610	20241029	100700	58612870	5290	5290	5290	5290	16
611	20241029	100600	58528230	5290	5290	5290	5290	100
612	20241029	100500	57999230	5290	5290	5290	5290	0
613	20241029	100400	57999230	5290	5290	5290	5290	0
614	20241029	100300	57999230	5290	5290	5290	5290	1
615	20241029	100200	57993940	5250	5250	5250	5250	0
616	20241029	100100	57993940	5250	5250	5250	5250	0
617	20241029	100000	57993940	5250	5250	5250	5250	0
618	20241029	095900	57993940	5250	5250	5250	5250	1
619	20241029	095800	57988690	5290	5290	5290	5290	0
620	20241029	095700	57988690	5290	5290	5290	5290	0
621	20241029	095600	57988690	5290	5290	5290	5290	0
622	20241029	095500	57988690	5290	5290	5290	5290	0
623	20241029	095400	57988690	5290	5290	5290	5290	0
624	20241029	095300	57988690	5290	5290	5290	5290	0
625	20241029	095200	57988690	5290	5290	5290	5290	0
626	20241029	095100	57988690	5290	5290	5290	5290	0
627	20241029	095000	57988690	5290	5290	5290	5290	0
628	20241029	094900	57988690	5290	5290	5290	5290	0
629	20241029	094800	57988690	5290	5290	5290	5290	0
630	20241029	094700	57988690	5290	5290	5290	5290	3
631	20241029	094600	57972820	5290	5290	5290	5290	0
632	20241029	094500	57972820	5290	5290	5290	5290	2
633	20241029	094400	57962240	5290	5290	5290	5290	7
634	20241029	094300	57925210	5340	5340	5340	5340	1
635	20241029	094200	57919870	5340	5340	5340	5340	0
636	20241029	094100	57919870	5340	5340	5340	5340	2
637	20241029	094000	57909190	5340	5340	5340	5340	26
638	20241029	093900	57770350	5340	5340	5340	5340	0
639	20241029	093800	57770350	5340	5340	5340	5340	0
640	20241029	093700	57770350	5340	5340	5340	5340	0
641	20241029	093600	57770350	5340	5340	5340	5340	0
642	20241029	093500	57770350	5340	5340	5340	5340	0
643	20241029	093400	57770350	5340	5340	5340	5340	0
644	20241029	093300	57770350	5340	5340	5340	5340	0
645	20241029	093200	57770350	5340	5340	5340	5340	0
646	20241029	093100	57770350	5340	5340	5340	5340	0
647	20241029	093000	57770350	5340	5340	5340	5340	0
648	20241029	092900	57770350	5340	5340	5340	5320	21
649	20241029	092800	57658330	5340	5330	5340	5330	152
650	20241029	092700	56848130	5330	5290	5330	5290	290
651	20241029	092600	55311940	5290	5260	5290	5260	290
652	20241029	092500	53785280	5260	5260	5260	5260	1
653	20241029	092400	53780020	5260	5250	5260	5250	625
654	20241029	092300	50498540	5260	5260	5260	5260	0
655	20241029	092200	50498540	5260	5250	5260	5250	68
656	20241029	092100	50140900	5260	5260	5260	5250	2049
657	20241029	092000	39367930	5300	5300	5300	5300	7
658	20241029	091900	39330830	5290	5230	5310	5230	1377
659	20241029	091800	32071580	5220	5220	5220	5220	2379
660	20241029	091700	19653200	5060	5060	5060	5060	0
661	20241029	091600	19653200	5060	5340	5340	5060	1361
662	20241029	091500	12608870	5350	5350	5350	5350	0
663	20241029	091400	12608870	5350	5350	5350	5350	100
664	20241029	091300	12073870	5350	5350	5350	5350	0
665	20241029	091200	12073870	5350	5350	5350	5350	0
666	20241029	091100	12073870	5350	5350	5350	5350	0
667	20241029	091000	12073870	5350	5340	5350	5340	222
668	20241029	090900	10888170	5340	5350	5350	5340	94
669	20241029	090800	10385280	5350	5350	5350	5350	0
670	20241029	090700	10385280	5350	5340	5350	5340	12
671	20241029	090600	10321100	5340	5340	5340	5340	287
672	20241029	090500	8788520	5350	5350	5350	5350	78
673	20241029	090400	8371220	5370	5350	5370	5350	4
674	20241029	090300	8349770	5350	5350	5350	5350	1
675	20241029	090200	8344420	5370	5350	5370	5350	112
676	20241029	090100	7745020	5380	5380	5380	5380	10
677	20241029	090000	7691220	5360	5330	5380	5330	1438